36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 200800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 33894 |
| 3 | 20230922 | 200700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 4 | 20230922 | 200600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 5 | 20230922 | 200500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 6 | 20230922 | 200400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 7 | 20230922 | 200300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 8 | 20230922 | 200200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 9 | 20230922 | 200100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 10 | 20230922 | 200000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 11 | 20230922 | 195900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 12 | 20230922 | 195800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 13 | 20230922 | 195700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 14 | 20230922 | 195600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 15 | 20230922 | 195500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 16 | 20230922 | 195400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 17 | 20230922 | 195300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 18 | 20230922 | 195200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 19 | 20230922 | 195100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 20 | 20230922 | 195000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 21 | 20230922 | 194900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 22 | 20230922 | 194800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 23 | 20230922 | 194700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 24 | 20230922 | 194600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 25 | 20230922 | 194500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 26 | 20230922 | 194400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 27 | 20230922 | 194300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 28 | 20230922 | 194200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 29 | 20230922 | 194100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 30 | 20230922 | 194000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 31 | 20230922 | 193900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 32 | 20230922 | 193800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 33894 |
| 33 | 20230922 | 193700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 34 | 20230922 | 193600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 35 | 20230922 | 193500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 36 | 20230922 | 193400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 37 | 20230922 | 193300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 38 | 20230922 | 193200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 39 | 20230922 | 193100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 40 | 20230922 | 193000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 41 | 20230922 | 192900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 42 | 20230922 | 192800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 43 | 20230922 | 192700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 44 | 20230922 | 192600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 45 | 20230922 | 192500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 46 | 20230922 | 192400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 47 | 20230922 | 192300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 48 | 20230922 | 192200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 49 | 20230922 | 192100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 50 | 20230922 | 192000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 51 | 20230922 | 191900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 52 | 20230922 | 191800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 53 | 20230922 | 191700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 54 | 20230922 | 191600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 55 | 20230922 | 191500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 56 | 20230922 | 191400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 57 | 20230922 | 191300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 58 | 20230922 | 191200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 59 | 20230922 | 191100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 60 | 20230922 | 191000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 61 | 20230922 | 190900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 62 | 20230922 | 190800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 33894 |
| 63 | 20230922 | 190700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 64 | 20230922 | 190600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 65 | 20230922 | 190500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 66 | 20230922 | 190400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 67 | 20230922 | 190300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 68 | 20230922 | 190200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 69 | 20230922 | 190100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 70 | 20230922 | 190000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 71 | 20230922 | 185900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 72 | 20230922 | 185800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 73 | 20230922 | 185700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 74 | 20230922 | 185600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 75 | 20230922 | 185500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 76 | 20230922 | 185400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 77 | 20230922 | 185300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 78 | 20230922 | 185200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 79 | 20230922 | 185100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 80 | 20230922 | 185000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 81 | 20230922 | 184900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 82 | 20230922 | 184800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 83 | 20230922 | 184700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 84 | 20230922 | 184600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 85 | 20230922 | 184500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 86 | 20230922 | 184400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 87 | 20230922 | 184300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 88 | 20230922 | 184200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 89 | 20230922 | 184100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 90 | 20230922 | 184000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 91 | 20230922 | 183900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 92 | 20230922 | 183800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 33894 |
| 93 | 20230922 | 183700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 94 | 20230922 | 183600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 95 | 20230922 | 183500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 96 | 20230922 | 183400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 97 | 20230922 | 183300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 98 | 20230922 | 183200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 99 | 20230922 | 183100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 100 | 20230922 | 183000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 101 | 20230922 | 182900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 102 | 20230922 | 182800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 103 | 20230922 | 182700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 104 | 20230922 | 182600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 105 | 20230922 | 182500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 106 | 20230922 | 182400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 107 | 20230922 | 182300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 108 | 20230922 | 182200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 109 | 20230922 | 182100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 110 | 20230922 | 182000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 111 | 20230922 | 181900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 112 | 20230922 | 181800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 113 | 20230922 | 181700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 114 | 20230922 | 181600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 115 | 20230922 | 181500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 116 | 20230922 | 181400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 117 | 20230922 | 181300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 118 | 20230922 | 181200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 119 | 20230922 | 181100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 120 | 20230922 | 181000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 121 | 20230922 | 180900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 122 | 20230922 | 180800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 33894 |
| 123 | 20230922 | 180700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 124 | 20230922 | 180600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 125 | 20230922 | 180500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 126 | 20230922 | 180400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 127 | 20230922 | 180300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 128 | 20230922 | 180200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 129 | 20230922 | 180100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 130 | 20230922 | 180000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 131 | 20230922 | 175900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 132 | 20230922 | 175800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 133 | 20230922 | 175700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 134 | 20230922 | 175600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 135 | 20230922 | 175500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 136 | 20230922 | 175400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 137 | 20230922 | 175300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 138 | 20230922 | 175200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 139 | 20230922 | 175100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 140 | 20230922 | 175000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 141 | 20230922 | 174900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 142 | 20230922 | 174800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 143 | 20230922 | 174700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 144 | 20230922 | 174600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 145 | 20230922 | 174500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 146 | 20230922 | 174400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 147 | 20230922 | 174300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 148 | 20230922 | 174200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 149 | 20230922 | 174100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 150 | 20230922 | 174000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 151 | 20230922 | 173900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 152 | 20230922 | 173800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 33894 |
| 153 | 20230922 | 173700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 154 | 20230922 | 173600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 155 | 20230922 | 173500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 156 | 20230922 | 173400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 157 | 20230922 | 173300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 158 | 20230922 | 173200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 159 | 20230922 | 173100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 160 | 20230922 | 173000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 161 | 20230922 | 172900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 162 | 20230922 | 172800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 163 | 20230922 | 172700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 164 | 20230922 | 172600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 165 | 20230922 | 172500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 166 | 20230922 | 172400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 167 | 20230922 | 172300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 168 | 20230922 | 172200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 169 | 20230922 | 172100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 170 | 20230922 | 172000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 171 | 20230922 | 171900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 172 | 20230922 | 171800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 173 | 20230922 | 171700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 174 | 20230922 | 171600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 175 | 20230922 | 171500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 176 | 20230922 | 171400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 177 | 20230922 | 171300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 178 | 20230922 | 171200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 179 | 20230922 | 171100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 180 | 20230922 | 171000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 181 | 20230922 | 170900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 182 | 20230922 | 170800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 33894 |
| 183 | 20230922 | 170700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 184 | 20230922 | 170600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 185 | 20230922 | 170500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 186 | 20230922 | 170400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 187 | 20230922 | 170300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 188 | 20230922 | 170200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 189 | 20230922 | 170100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 190 | 20230922 | 170000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 191 | 20230922 | 165900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 192 | 20230922 | 165800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 193 | 20230922 | 165700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 194 | 20230922 | 165600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 195 | 20230922 | 165500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 196 | 20230922 | 165400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 197 | 20230922 | 165300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 198 | 20230922 | 165200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 199 | 20230922 | 165100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 200 | 20230922 | 165000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 201 | 20230922 | 164900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 202 | 20230922 | 164800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 203 | 20230922 | 164700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 204 | 20230922 | 164600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 205 | 20230922 | 164500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 206 | 20230922 | 164400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 207 | 20230922 | 164300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 208 | 20230922 | 164200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 209 | 20230922 | 164100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 210 | 20230922 | 164000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 211 | 20230922 | 163900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 212 | 20230922 | 163800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 33894 |
| 213 | 20230922 | 163700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 214 | 20230922 | 163600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 215 | 20230922 | 163500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 216 | 20230922 | 163400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 217 | 20230922 | 163300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 218 | 20230922 | 163200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 219 | 20230922 | 163100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 220 | 20230922 | 163000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 221 | 20230922 | 162900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 222 | 20230922 | 162800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 223 | 20230922 | 162700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 224 | 20230922 | 162600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 225 | 20230922 | 162500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 226 | 20230922 | 162400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 227 | 20230922 | 162300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 228 | 20230922 | 162200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 229 | 20230922 | 162100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 230 | 20230922 | 162000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 231 | 20230922 | 161900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 232 | 20230922 | 161800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 233 | 20230922 | 161700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 234 | 20230922 | 161600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 235 | 20230922 | 161500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 236 | 20230922 | 161400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 237 | 20230922 | 161300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 238 | 20230922 | 161200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 239 | 20230922 | 161100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 240 | 20230922 | 161000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 241 | 20230922 | 160900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 242 | 20230922 | 160800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 33894 |
| 243 | 20230922 | 160700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 244 | 20230922 | 160600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 245 | 20230922 | 160500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 246 | 20230922 | 160400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 247 | 20230922 | 160300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 248 | 20230922 | 160200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 249 | 20230922 | 160100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 250 | 20230922 | 160000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 251 | 20230922 | 155900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 252 | 20230922 | 155800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 253 | 20230922 | 155700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 254 | 20230922 | 155600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 255 | 20230922 | 155500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 256 | 20230922 | 155400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 257 | 20230922 | 155300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 258 | 20230922 | 155200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 259 | 20230922 | 155100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 260 | 20230922 | 155000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 261 | 20230922 | 154900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 262 | 20230922 | 154800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 263 | 20230922 | 154700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 264 | 20230922 | 154600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 265 | 20230922 | 154500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 266 | 20230922 | 154400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 267 | 20230922 | 154300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 268 | 20230922 | 154200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 269 | 20230922 | 154100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 270 | 20230922 | 154000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 271 | 20230922 | 153900 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 272 | 20230922 | 153800 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 33894 |
| 273 | 20230922 | 153700 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 274 | 20230922 | 153600 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 275 | 20230922 | 153500 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 276 | 20230922 | 153400 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 277 | 20230922 | 153300 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 278 | 20230922 | 153200 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 279 | 20230922 | 153100 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 0 |
| 280 | 20230922 | 153000 | 28806715300 | 21650 | 21650 | 21650 | 21650 | 33894 |
| 281 | 20230922 | 152900 | 28072910200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 282 | 20230922 | 152800 | 28072910200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 283 | 20230922 | 152700 | 28072910200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 284 | 20230922 | 152600 | 28072910200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 285 | 20230922 | 152500 | 28072910200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 286 | 20230922 | 152400 | 28072910200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 287 | 20230922 | 152300 | 28072910200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 288 | 20230922 | 152200 | 28072910200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 289 | 20230922 | 152100 | 28072910200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 290 | 20230922 | 152000 | 28072910200 | 21700 | 21700 | 21700 | 21700 | 0 |
| 291 | 20230922 | 151900 | 28072910200 | 21700 | 21700 | 21700 | 21650 | 5035 |
| 292 | 20230922 | 151800 | 27963796700 | 21700 | 21750 | 21750 | 21650 | 17927 |
| 293 | 20230922 | 151700 | 27574805900 | 21750 | 21700 | 21750 | 21700 | 12861 |
| 294 | 20230922 | 151600 | 27295612150 | 21700 | 21700 | 21750 | 21700 | 7360 |
| 295 | 20230922 | 151500 | 27135856650 | 21700 | 21700 | 21750 | 21700 | 4004 |
| 296 | 20230922 | 151400 | 27048925700 | 21750 | 21750 | 21750 | 21700 | 3609 |
| 297 | 20230922 | 151300 | 26970541450 | 21750 | 21700 | 21800 | 21700 | 3934 |
| 298 | 20230922 | 151200 | 26884988000 | 21750 | 21750 | 21750 | 21700 | 1204 |
| 299 | 20230922 | 151100 | 26858837350 | 21700 | 21750 | 21800 | 21700 | 3887 |
| 300 | 20230922 | 151000 | 26774360850 | 21750 | 21700 | 21750 | 21700 | 1360 |
| 301 | 20230922 | 150900 | 26744813300 | 21700 | 21750 | 21750 | 21700 | 1280 |
| 302 | 20230922 | 150800 | 26717033900 | 21750 | 21750 | 21800 | 21700 | 1684 |
| 303 | 20230922 | 150700 | 26680398050 | 21750 | 21750 | 21800 | 21750 | 3254 |
| 304 | 20230922 | 150600 | 26609618850 | 21750 | 21750 | 21750 | 21750 | 2337 |
| 305 | 20230922 | 150500 | 26558789100 | 21750 | 21800 | 21800 | 21750 | 6161 |
| 306 | 20230922 | 150400 | 26424782650 | 21750 | 21800 | 21800 | 21750 | 2456 |
| 307 | 20230922 | 150300 | 26371345700 | 21800 | 21800 | 21800 | 21750 | 1224 |
| 308 | 20230922 | 150200 | 26344698250 | 21750 | 21800 | 21850 | 21750 | 2222 |
| 309 | 20230922 | 150100 | 26296301600 | 21800 | 21800 | 21850 | 21800 | 1276 |
| 310 | 20230922 | 150000 | 26268484700 | 21800 | 21850 | 21850 | 21800 | 624 |
| 311 | 20230922 | 145900 | 26254878850 | 21800 | 21850 | 21850 | 21800 | 534 |
| 312 | 20230922 | 145800 | 26243224350 | 21850 | 21800 | 21850 | 21800 | 2247 |
| 313 | 20230922 | 145700 | 26194223300 | 21800 | 21850 | 21850 | 21800 | 473 |
| 314 | 20230922 | 145600 | 26183909650 | 21850 | 21850 | 21850 | 21800 | 702 |
| 315 | 20230922 | 145500 | 26168588750 | 21850 | 21850 | 21850 | 21800 | 1674 |
| 316 | 20230922 | 145400 | 26132092950 | 21800 | 21750 | 21800 | 21750 | 634 |
| 317 | 20230922 | 145300 | 26118285050 | 21800 | 21800 | 21800 | 21750 | 1164 |
| 318 | 20230922 | 145200 | 26092911200 | 21800 | 21750 | 21800 | 21750 | 1692 |
| 319 | 20230922 | 145100 | 26056097850 | 21750 | 21750 | 21800 | 21750 | 1779 |
| 320 | 20230922 | 145000 | 26017369550 | 21800 | 21800 | 21800 | 21800 | 807 |
| 321 | 20230922 | 144900 | 25999776950 | 21800 | 21800 | 21850 | 21750 | 742 |
| 322 | 20230922 | 144800 | 25983592400 | 21750 | 21750 | 21800 | 21750 | 4518 |
| 323 | 20230922 | 144700 | 25885149800 | 21750 | 21750 | 21800 | 21750 | 744 |
| 324 | 20230922 | 144600 | 25868947300 | 21750 | 21800 | 21800 | 21750 | 812 |
| 325 | 20230922 | 144500 | 25851257800 | 21800 | 21800 | 21800 | 21750 | 561 |
| 326 | 20230922 | 144400 | 25839032050 | 21800 | 21750 | 21800 | 21750 | 664 |
| 327 | 20230922 | 144300 | 25824585850 | 21800 | 21750 | 21800 | 21700 | 6132 |
| 328 | 20230922 | 144200 | 25691045300 | 21750 | 21700 | 21750 | 21700 | 787 |
| 329 | 20230922 | 144100 | 25673962100 | 21700 | 21750 | 21750 | 21700 | 1648 |
| 330 | 20230922 | 144000 | 25638195100 | 21750 | 21750 | 21750 | 21700 | 7680 |
| 331 | 20230922 | 143900 | 25471514700 | 21750 | 21800 | 21800 | 21750 | 2896 |
| 332 | 20230922 | 143800 | 25408525500 | 21800 | 21800 | 21800 | 21750 | 1079 |
| 333 | 20230922 | 143700 | 25385055250 | 21750 | 21800 | 21800 | 21750 | 584 |
| 334 | 20230922 | 143600 | 25372346650 | 21800 | 21750 | 21800 | 21750 | 336 |
| 335 | 20230922 | 143500 | 25365028000 | 21750 | 21750 | 21750 | 21700 | 2555 |
| 336 | 20230922 | 143400 | 25309459600 | 21700 | 21700 | 21750 | 21700 | 1752 |
| 337 | 20230922 | 143300 | 25271437650 | 21700 | 21750 | 21750 | 21700 | 1941 |
| 338 | 20230922 | 143200 | 25229305650 | 21750 | 21750 | 21800 | 21750 | 4780 |
| 339 | 20230922 | 143100 | 25125334900 | 21800 | 21800 | 21800 | 21750 | 1834 |
| 340 | 20230922 | 143000 | 25085432100 | 21800 | 21750 | 21800 | 21750 | 1269 |
| 341 | 20230922 | 142900 | 25057805300 | 21750 | 21800 | 21800 | 21750 | 2192 |
| 342 | 20230922 | 142800 | 25010118650 | 21800 | 21850 | 21850 | 21800 | 479 |
| 343 | 20230922 | 142700 | 24999668350 | 21800 | 21800 | 21800 | 21750 | 967 |
| 344 | 20230922 | 142600 | 24978587900 | 21800 | 21800 | 21800 | 21750 | 801 |
| 345 | 20230922 | 142500 | 24961165550 | 21750 | 21800 | 21800 | 21750 | 492 |
| 346 | 20230922 | 142400 | 24950440400 | 21800 | 21800 | 21800 | 21750 | 1244 |
| 347 | 20230922 | 142300 | 24923327000 | 21750 | 21800 | 21800 | 21750 | 1650 |
| 348 | 20230922 | 142200 | 24887402500 | 21800 | 21850 | 21850 | 21750 | 1840 |
| 349 | 20230922 | 142100 | 24847311900 | 21850 | 21850 | 21850 | 21800 | 5464 |
| 350 | 20230922 | 142000 | 24728109900 | 21850 | 21900 | 21900 | 21850 | 377 |
| 351 | 20230922 | 141900 | 24719872250 | 21900 | 21850 | 21900 | 21850 | 651 |
| 352 | 20230922 | 141800 | 24705647250 | 21800 | 21850 | 21850 | 21800 | 469 |
| 353 | 20230922 | 141700 | 24695416050 | 21850 | 21750 | 21850 | 21750 | 5581 |
| 354 | 20230922 | 141600 | 24573751000 | 21750 | 21750 | 21800 | 21750 | 517 |
| 355 | 20230922 | 141500 | 24562505700 | 21750 | 21750 | 21800 | 21750 | 741 |
| 356 | 20230922 | 141400 | 24546388450 | 21750 | 21750 | 21800 | 21750 | 791 |
| 357 | 20230922 | 141300 | 24529184100 | 21750 | 21750 | 21800 | 21750 | 1188 |
| 358 | 20230922 | 141200 | 24503343250 | 21800 | 21800 | 21800 | 21750 | 2714 |
| 359 | 20230922 | 141100 | 24444228400 | 21800 | 21800 | 21800 | 21750 | 2626 |
| 360 | 20230922 | 141000 | 24387110650 | 21800 | 21750 | 21800 | 21750 | 760 |
| 361 | 20230922 | 140900 | 24370575950 | 21750 | 21750 | 21800 | 21750 | 386 |
| 362 | 20230922 | 140800 | 24362170900 | 21750 | 21750 | 21800 | 21750 | 1997 |
| 363 | 20230922 | 140700 | 24318732400 | 21750 | 21800 | 21800 | 21750 | 5008 |
| 364 | 20230922 | 140600 | 24209800300 | 21800 | 21750 | 21800 | 21750 | 1793 |
| 365 | 20230922 | 140500 | 24170801650 | 21800 | 21800 | 21800 | 21750 | 400 |
| 366 | 20230922 | 140400 | 24162089800 | 21800 | 21800 | 21800 | 21750 | 2369 |
| 367 | 20230922 | 140300 | 24110484800 | 21800 | 21800 | 21850 | 21800 | 529 |
| 368 | 20230922 | 140200 | 24098952400 | 21800 | 21800 | 21850 | 21750 | 1913 |
| 369 | 20230922 | 140100 | 24057278750 | 21800 | 21800 | 21800 | 21750 | 880 |
| 370 | 20230922 | 140000 | 24038119750 | 21850 | 21800 | 21850 | 21750 | 1617 |
| 371 | 20230922 | 135900 | 24002841900 | 21800 | 21800 | 21850 | 21750 | 701 |
| 372 | 20230922 | 135800 | 23987566550 | 21850 | 21800 | 21850 | 21800 | 3696 |
| 373 | 20230922 | 135700 | 23906993700 | 21800 | 21850 | 21850 | 21750 | 2638 |
| 374 | 20230922 | 135600 | 23849525250 | 21800 | 21850 | 21850 | 21800 | 13886 |
| 375 | 20230922 | 135500 | 23546809600 | 21850 | 21850 | 21900 | 21800 | 594 |
| 376 | 20230922 | 135400 | 23533831750 | 21850 | 21950 | 21950 | 21850 | 2851 |
| 377 | 20230922 | 135300 | 23471468400 | 21950 | 21900 | 21950 | 21850 | 15518 |
| 378 | 20230922 | 135200 | 23132374050 | 21900 | 21900 | 21950 | 21850 | 1906 |
| 379 | 20230922 | 135100 | 23090636850 | 21950 | 21900 | 21950 | 21900 | 143 |
| 380 | 20230922 | 135000 | 23087503900 | 21900 | 21900 | 21950 | 21900 | 3318 |
| 381 | 20230922 | 134900 | 23014838650 | 21900 | 21900 | 21950 | 21900 | 2612 |
| 382 | 20230922 | 134800 | 22957629100 | 21950 | 22000 | 22000 | 21900 | 1750 |
| 383 | 20230922 | 134700 | 22919241400 | 22000 | 21950 | 22000 | 21950 | 1708 |
| 384 | 20230922 | 134600 | 22881747950 | 21950 | 22000 | 22000 | 21950 | 1713 |
| 385 | 20230922 | 134500 | 22844093000 | 22000 | 22000 | 22000 | 21950 | 67 |
| 386 | 20230922 | 134400 | 22842619050 | 22000 | 21950 | 22000 | 21950 | 666 |
| 387 | 20230922 | 134300 | 22827996250 | 21950 | 21950 | 22000 | 21950 | 151 |
| 388 | 20230922 | 134200 | 22824681350 | 21950 | 22000 | 22000 | 21950 | 608 |
| 389 | 20230922 | 134100 | 22811333450 | 22000 | 21950 | 22000 | 21950 | 890 |
| 390 | 20230922 | 134000 | 22791766600 | 22000 | 21900 | 22000 | 21900 | 2126 |
| 391 | 20230922 | 133900 | 22745124750 | 21900 | 21900 | 21950 | 21900 | 3201 |
| 392 | 20230922 | 133800 | 22675019950 | 21900 | 21900 | 21950 | 21900 | 1484 |
| 393 | 20230922 | 133700 | 22642471000 | 21900 | 21900 | 21900 | 21850 | 1597 |
| 394 | 20230922 | 133600 | 22607508400 | 21900 | 21850 | 21900 | 21850 | 2375 |
| 395 | 20230922 | 133500 | 22555522950 | 21850 | 21900 | 21900 | 21850 | 798 |
| 396 | 20230922 | 133400 | 22538081450 | 21850 | 21900 | 21900 | 21850 | 1961 |
| 397 | 20230922 | 133300 | 22495224200 | 21850 | 21850 | 21900 | 21850 | 219 |
| 398 | 20230922 | 133200 | 22490439000 | 21850 | 21900 | 21900 | 21850 | 1534 |
| 399 | 20230922 | 133100 | 22456905150 | 21900 | 21900 | 21900 | 21850 | 780 |
| 400 | 20230922 | 133000 | 22439839550 | 21900 | 21850 | 21900 | 21850 | 827 |
| 401 | 20230922 | 132900 | 22421762000 | 21900 | 21900 | 21950 | 21850 | 1672 |
| 402 | 20230922 | 132800 | 22385149000 | 21900 | 21900 | 21900 | 21850 | 2305 |
| 403 | 20230922 | 132700 | 22334690900 | 21850 | 21900 | 21900 | 21850 | 1026 |
| 404 | 20230922 | 132600 | 22312227700 | 21900 | 21850 | 21900 | 21850 | 932 |
| 405 | 20230922 | 132500 | 22291832850 | 21900 | 21900 | 21900 | 21850 | 701 |
| 406 | 20230922 | 132400 | 22276505350 | 21900 | 21900 | 21900 | 21850 | 1075 |
| 407 | 20230922 | 132300 | 22252998400 | 21900 | 21850 | 21900 | 21850 | 432 |
| 408 | 20230922 | 132200 | 22243538700 | 21900 | 21900 | 21900 | 21850 | 798 |
| 409 | 20230922 | 132100 | 22226069050 | 21900 | 21900 | 21900 | 21850 | 652 |
| 410 | 20230922 | 132000 | 22211802300 | 21850 | 21900 | 21900 | 21850 | 901 |
| 411 | 20230922 | 131900 | 22192092850 | 21900 | 21900 | 21900 | 21850 | 466 |
| 412 | 20230922 | 131800 | 22181903750 | 21900 | 21850 | 21900 | 21850 | 584 |
| 413 | 20230922 | 131700 | 22169129150 | 21850 | 21850 | 21900 | 21850 | 1259 |
| 414 | 20230922 | 131600 | 22141604650 | 21900 | 21900 | 21900 | 21850 | 1157 |
| 415 | 20230922 | 131500 | 22116301000 | 21850 | 21850 | 21900 | 21850 | 331 |
| 416 | 20230922 | 131400 | 22109060450 | 21850 | 21900 | 21950 | 21850 | 1298 |
| 417 | 20230922 | 131300 | 22080636600 | 21900 | 21850 | 21900 | 21850 | 3293 |
| 418 | 20230922 | 131200 | 22008527100 | 21850 | 21900 | 21900 | 21850 | 378 |
| 419 | 20230922 | 131100 | 22000258950 | 21850 | 21900 | 21950 | 21850 | 3985 |
| 420 | 20230922 | 131000 | 21912986350 | 21900 | 21850 | 21950 | 21850 | 831 |
| 421 | 20230922 | 130900 | 21894795800 | 21850 | 21950 | 21950 | 21850 | 2167 |
| 422 | 20230922 | 130800 | 21847384450 | 21900 | 21900 | 21900 | 21900 | 224 |
| 423 | 20230922 | 130700 | 21842478850 | 21850 | 21900 | 21900 | 21850 | 747 |
| 424 | 20230922 | 130600 | 21826123850 | 21900 | 21900 | 21900 | 21900 | 1727 |
| 425 | 20230922 | 130500 | 21788302550 | 21950 | 21900 | 21950 | 21900 | 144 |
| 426 | 20230922 | 130400 | 21785145450 | 21900 | 21850 | 21900 | 21850 | 1217 |
| 427 | 20230922 | 130300 | 21758503050 | 21850 | 21850 | 21900 | 21850 | 1695 |
| 428 | 20230922 | 130200 | 21721459900 | 21850 | 21900 | 21900 | 21850 | 913 |
| 429 | 20230922 | 130100 | 21701500100 | 21900 | 21950 | 21950 | 21900 | 319 |
| 430 | 20230922 | 130000 | 21694513850 | 21900 | 21900 | 21900 | 21900 | 423 |
| 431 | 20230922 | 125900 | 21685250150 | 21850 | 21900 | 21900 | 21850 | 431 |
| 432 | 20230922 | 125800 | 21675811400 | 21900 | 21850 | 21950 | 21850 | 1529 |
| 433 | 20230922 | 125700 | 21642265800 | 21850 | 21900 | 21950 | 21850 | 2820 |
| 434 | 20230922 | 125600 | 21580567050 | 21850 | 21850 | 21900 | 21850 | 3482 |
| 435 | 20230922 | 125500 | 21504467200 | 21850 | 21850 | 21900 | 21850 | 416 |
| 436 | 20230922 | 125400 | 21495377300 | 21800 | 21850 | 21900 | 21800 | 1380 |
| 437 | 20230922 | 125300 | 21465218700 | 21850 | 21850 | 21900 | 21850 | 318 |
| 438 | 20230922 | 125200 | 21458269400 | 21850 | 21850 | 21850 | 21800 | 699 |
| 439 | 20230922 | 125100 | 21443006250 | 21800 | 21800 | 21850 | 21800 | 1068 |
| 440 | 20230922 | 125000 | 21419712450 | 21850 | 21800 | 21850 | 21800 | 2030 |
| 441 | 20230922 | 124900 | 21375451700 | 21850 | 21850 | 21850 | 21800 | 1517 |
| 442 | 20230922 | 124800 | 21342330600 | 21850 | 21850 | 21900 | 21850 | 8062 |
| 443 | 20230922 | 124700 | 21166175800 | 21850 | 21850 | 21900 | 21850 | 5762 |
| 444 | 20230922 | 124600 | 21040275300 | 21850 | 21900 | 21900 | 21850 | 4734 |
| 445 | 20230922 | 124500 | 20936837100 | 21850 | 21850 | 21900 | 21850 | 2097 |
| 446 | 20230922 | 124400 | 20891000650 | 21900 | 21900 | 21900 | 21850 | 815 |
| 447 | 20230922 | 124300 | 20873162500 | 21900 | 21900 | 21900 | 21850 | 1191 |
| 448 | 20230922 | 124200 | 20847091550 | 21900 | 21900 | 21900 | 21850 | 464 |
| 449 | 20230922 | 124100 | 20836931200 | 21900 | 21900 | 21900 | 21900 | 549 |
| 450 | 20230922 | 124000 | 20824908100 | 21900 | 21950 | 21950 | 21900 | 2951 |
| 451 | 20230922 | 123900 | 20760268750 | 21950 | 21900 | 21950 | 21900 | 93 |
| 452 | 20230922 | 123800 | 20758230250 | 21900 | 21900 | 21900 | 21900 | 1434 |
| 453 | 20230922 | 123700 | 20726825650 | 21900 | 21900 | 21950 | 21900 | 1429 |
| 454 | 20230922 | 123600 | 20695523500 | 21950 | 21950 | 21950 | 21900 | 1387 |
| 455 | 20230922 | 123500 | 20665112100 | 21950 | 21950 | 21950 | 21900 | 702 |
| 456 | 20230922 | 123400 | 20649708200 | 21950 | 21950 | 22000 | 21900 | 1215 |
| 457 | 20230922 | 123300 | 20623069450 | 21950 | 21850 | 21950 | 21850 | 1878 |
| 458 | 20230922 | 123200 | 20581913900 | 21900 | 21900 | 21900 | 21850 | 2813 |
| 459 | 20230922 | 123100 | 20520311400 | 21900 | 21900 | 21950 | 21900 | 1222 |
| 460 | 20230922 | 123000 | 20493549450 | 21900 | 21900 | 21950 | 21900 | 558 |
| 461 | 20230922 | 122900 | 20481329200 | 21900 | 21950 | 21950 | 21900 | 370 |
| 462 | 20230922 | 122800 | 20473222300 | 21900 | 21850 | 21950 | 21850 | 2053 |
| 463 | 20230922 | 122700 | 20428202650 | 21850 | 21850 | 21900 | 21850 | 364 |
| 464 | 20230922 | 122600 | 20420244150 | 21850 | 21950 | 21950 | 21850 | 2027 |
| 465 | 20230922 | 122500 | 20375888400 | 21950 | 21900 | 21950 | 21900 | 381 |
| 466 | 20230922 | 122400 | 20367539600 | 21900 | 21900 | 21900 | 21850 | 766 |
| 467 | 20230922 | 122300 | 20350780050 | 21900 | 21850 | 21950 | 21850 | 1676 |
| 468 | 20230922 | 122200 | 20314058850 | 21850 | 21850 | 21900 | 21850 | 1757 |
| 469 | 20230922 | 122100 | 20275600400 | 21850 | 21850 | 21900 | 21850 | 2091 |
| 470 | 20230922 | 122000 | 20229911350 | 21850 | 21900 | 21900 | 21850 | 1089 |
| 471 | 20230922 | 121900 | 20206074850 | 21900 | 21950 | 21950 | 21850 | 695 |
| 472 | 20230922 | 121800 | 20190873350 | 21900 | 21900 | 21900 | 21850 | 556 |
| 473 | 20230922 | 121700 | 20178701700 | 21900 | 21900 | 21950 | 21850 | 1544 |
| 474 | 20230922 | 121600 | 20144929950 | 21900 | 21850 | 21900 | 21850 | 1459 |
| 475 | 20230922 | 121500 | 20113009500 | 21900 | 21900 | 21900 | 21850 | 9163 |
| 476 | 20230922 | 121400 | 19912384500 | 21950 | 21950 | 21950 | 21900 | 1008 |
| 477 | 20230922 | 121300 | 19890299750 | 21950 | 21900 | 21950 | 21900 | 1154 |
| 478 | 20230922 | 121200 | 19865022400 | 21900 | 21950 | 21950 | 21900 | 412 |
| 479 | 20230922 | 121100 | 19855998200 | 21950 | 21950 | 21950 | 21900 | 2598 |
| 480 | 20230922 | 121000 | 19799095850 | 21900 | 21950 | 21950 | 21900 | 1534 |
| 481 | 20230922 | 120900 | 19765434300 | 21950 | 21950 | 21950 | 21900 | 682 |
| 482 | 20230922 | 120800 | 19750481500 | 21900 | 21950 | 21950 | 21900 | 897 |
| 483 | 20230922 | 120700 | 19730818800 | 21950 | 21900 | 21950 | 21900 | 734 |
| 484 | 20230922 | 120600 | 19714719700 | 21900 | 21900 | 21950 | 21900 | 2025 |
| 485 | 20230922 | 120500 | 19670370350 | 21950 | 21950 | 21950 | 21900 | 1185 |
| 486 | 20230922 | 120400 | 19644414850 | 21900 | 21950 | 21950 | 21900 | 2165 |
| 487 | 20230922 | 120300 | 19596987650 | 21900 | 21950 | 21950 | 21900 | 1274 |
| 488 | 20230922 | 120200 | 19569085000 | 21900 | 21950 | 21950 | 21900 | 1351 |
| 489 | 20230922 | 120100 | 19539451050 | 21950 | 21950 | 22000 | 21950 | 1610 |
| 490 | 20230922 | 120000 | 19504061400 | 21950 | 22000 | 22000 | 21950 | 631 |
| 491 | 20230922 | 115900 | 19490204000 | 21950 | 21950 | 22000 | 21950 | 721 |
| 492 | 20230922 | 115800 | 19474378000 | 21950 | 21950 | 22000 | 21950 | 322 |
| 493 | 20230922 | 115700 | 19467310050 | 21950 | 21950 | 22000 | 21900 | 1530 |
| 494 | 20230922 | 115600 | 19433720350 | 21950 | 21950 | 21950 | 21900 | 1970 |
| 495 | 20230922 | 115500 | 19390505900 | 21900 | 21850 | 21900 | 21850 | 978 |
| 496 | 20230922 | 115400 | 19369091100 | 21850 | 21850 | 21900 | 21850 | 630 |
| 497 | 20230922 | 115300 | 19355302400 | 21850 | 21900 | 21900 | 21850 | 958 |
| 498 | 20230922 | 115200 | 19334348650 | 21900 | 21850 | 21900 | 21850 | 417 |
| 499 | 20230922 | 115100 | 19325234500 | 21850 | 21850 | 21900 | 21850 | 2708 |
| 500 | 20230922 | 115000 | 19265994700 | 21850 | 21900 | 21950 | 21850 | 1409 |
| 501 | 20230922 | 114900 | 19235187000 | 21850 | 21900 | 21900 | 21850 | 806 |
| 502 | 20230922 | 114800 | 19217550700 | 21850 | 21850 | 21850 | 21800 | 1265 |
| 503 | 20230922 | 114700 | 19189918700 | 21850 | 21800 | 21850 | 21800 | 1233 |
| 504 | 20230922 | 114600 | 19162978700 | 21800 | 21900 | 21900 | 21800 | 1939 |
| 505 | 20230922 | 114500 | 19120610400 | 21850 | 21900 | 21900 | 21850 | 261 |
| 506 | 20230922 | 114400 | 19114897050 | 21900 | 21900 | 21900 | 21850 | 1054 |
| 507 | 20230922 | 114300 | 19091863050 | 21900 | 21850 | 21900 | 21850 | 1775 |
| 508 | 20230922 | 114200 | 19052999900 | 21850 | 21900 | 21900 | 21850 | 1119 |
| 509 | 20230922 | 114100 | 19028506200 | 21900 | 21850 | 21900 | 21850 | 1887 |
| 510 | 20230922 | 114000 | 18987264600 | 21850 | 21900 | 21900 | 21850 | 705 |
| 511 | 20230922 | 113900 | 18971851650 | 21900 | 21850 | 21900 | 21850 | 528 |
| 512 | 20230922 | 113800 | 18960314200 | 21850 | 21850 | 21900 | 21850 | 717 |
| 513 | 20230922 | 113700 | 18944628900 | 21850 | 21850 | 21900 | 21850 | 843 |
| 514 | 20230922 | 113600 | 18926199400 | 21900 | 21850 | 21900 | 21850 | 1778 |
| 515 | 20230922 | 113500 | 18887325500 | 21900 | 21850 | 21900 | 21850 | 349 |
| 516 | 20230922 | 113400 | 18879697700 | 21900 | 21850 | 21900 | 21850 | 321 |
| 517 | 20230922 | 113300 | 18872668300 | 21900 | 21900 | 22000 | 21850 | 5523 |
| 518 | 20230922 | 113200 | 18751559450 | 21850 | 21850 | 21900 | 21850 | 646 |
| 519 | 20230922 | 113100 | 18737437100 | 21900 | 21950 | 21950 | 21850 | 2086 |
| 520 | 20230922 | 113000 | 18691745900 | 21950 | 21950 | 21950 | 21900 | 854 |
| 521 | 20230922 | 112900 | 18673037300 | 21900 | 21900 | 21950 | 21900 | 1022 |
| 522 | 20230922 | 112800 | 18650654350 | 21900 | 21950 | 21950 | 21900 | 401 |
| 523 | 20230922 | 112700 | 18641870950 | 21950 | 21950 | 22000 | 21950 | 2078 |
| 524 | 20230922 | 112600 | 18596247950 | 21950 | 22050 | 22050 | 21950 | 1749 |
| 525 | 20230922 | 112500 | 18557782450 | 22050 | 22000 | 22050 | 22000 | 1095 |
| 526 | 20230922 | 112400 | 18533657500 | 22000 | 22000 | 22050 | 22000 | 2253 |
| 527 | 20230922 | 112300 | 18484070600 | 22050 | 22000 | 22050 | 22000 | 739 |
| 528 | 20230922 | 112200 | 18467792250 | 22000 | 22050 | 22050 | 22000 | 1059 |
| 529 | 20230922 | 112100 | 18444450050 | 22050 | 22050 | 22050 | 22000 | 1685 |
| 530 | 20230922 | 112000 | 18407323300 | 22000 | 21950 | 22050 | 21900 | 16432 |
| 531 | 20230922 | 111900 | 18046006650 | 21950 | 21900 | 21950 | 21850 | 3025 |
| 532 | 20230922 | 111800 | 17979756250 | 21850 | 21900 | 21900 | 21850 | 867 |
| 533 | 20230922 | 111700 | 17960777800 | 21900 | 21900 | 21950 | 21850 | 2891 |
| 534 | 20230922 | 111600 | 17897481650 | 21850 | 21850 | 21850 | 21800 | 2743 |
| 535 | 20230922 | 111500 | 17837619500 | 21850 | 21800 | 21850 | 21800 | 1252 |
| 536 | 20230922 | 111400 | 17810311000 | 21800 | 21850 | 21850 | 21800 | 2346 |
| 537 | 20230922 | 111300 | 17759122650 | 21850 | 21850 | 21900 | 21800 | 4283 |
| 538 | 20230922 | 111200 | 17665548950 | 21900 | 21850 | 21900 | 21850 | 2939 |
| 539 | 20230922 | 111100 | 17601325250 | 21850 | 21900 | 21900 | 21850 | 3229 |
| 540 | 20230922 | 111000 | 17530664550 | 21900 | 21900 | 21950 | 21900 | 2227 |
| 541 | 20230922 | 110900 | 17481889950 | 21950 | 21950 | 21950 | 21900 | 505 |
| 542 | 20230922 | 110800 | 17470827350 | 21950 | 21950 | 21950 | 21900 | 3381 |
| 543 | 20230922 | 110700 | 17396730600 | 21900 | 21900 | 21950 | 21900 | 414 |
| 544 | 20230922 | 110600 | 17387658150 | 21900 | 21950 | 21950 | 21900 | 567 |
| 545 | 20230922 | 110500 | 17375230250 | 21950 | 21900 | 21950 | 21900 | 1330 |
| 546 | 20230922 | 110400 | 17346098000 | 21900 | 21900 | 21950 | 21900 | 3351 |
| 547 | 20230922 | 110300 | 17272682900 | 21950 | 21900 | 21950 | 21900 | 1718 |
| 548 | 20230922 | 110200 | 17235057100 | 21900 | 21950 | 21950 | 21900 | 2030 |
| 549 | 20230922 | 110100 | 17190512400 | 21950 | 22000 | 22000 | 21950 | 657 |
| 550 | 20230922 | 110000 | 17176089750 | 21950 | 22000 | 22000 | 21950 | 972 |
| 551 | 20230922 | 105900 | 17154741600 | 21950 | 21950 | 22000 | 21950 | 410 |
| 552 | 20230922 | 105800 | 17145739500 | 22000 | 21950 | 22000 | 21950 | 1607 |
| 553 | 20230922 | 105700 | 17110453600 | 21950 | 21950 | 21950 | 21900 | 317 |
| 554 | 20230922 | 105600 | 17103496000 | 21950 | 21950 | 22000 | 21950 | 1509 |
| 555 | 20230922 | 105500 | 17070370600 | 21950 | 22000 | 22000 | 21900 | 903 |
| 556 | 20230922 | 105400 | 17050567350 | 21950 | 21950 | 21950 | 21900 | 2226 |
| 557 | 20230922 | 105300 | 17001712100 | 21950 | 21950 | 21950 | 21900 | 1434 |
| 558 | 20230922 | 105200 | 16970282250 | 21950 | 21950 | 22000 | 21900 | 948 |
| 559 | 20230922 | 105100 | 16949475350 | 21950 | 21950 | 22000 | 21950 | 2562 |
| 560 | 20230922 | 105000 | 16893238600 | 21950 | 22000 | 22000 | 21950 | 1341 |
| 561 | 20230922 | 104900 | 16863795650 | 22000 | 21950 | 22000 | 21950 | 896 |
| 562 | 20230922 | 104800 | 16844123750 | 22000 | 21950 | 22000 | 21950 | 1327 |
| 563 | 20230922 | 104700 | 16814947200 | 22000 | 21950 | 22000 | 21900 | 1745 |
| 564 | 20230922 | 104600 | 16776682100 | 21950 | 21950 | 21950 | 21900 | 895 |
| 565 | 20230922 | 104500 | 16757039650 | 21950 | 21950 | 21950 | 21900 | 886 |
| 566 | 20230922 | 104400 | 16737616900 | 21900 | 21950 | 21950 | 21900 | 746 |
| 567 | 20230922 | 104300 | 16721261600 | 21900 | 21900 | 21900 | 21850 | 3428 |
| 568 | 20230922 | 104200 | 16646196800 | 21900 | 21850 | 21900 | 21850 | 942 |
| 569 | 20230922 | 104100 | 16625603800 | 21850 | 21950 | 21950 | 21850 | 711 |
| 570 | 20230922 | 104000 | 16610038200 | 21900 | 21900 | 21950 | 21850 | 750 |
| 571 | 20230922 | 103900 | 16593632200 | 21900 | 21950 | 21950 | 21850 | 3606 |
| 572 | 20230922 | 103800 | 16514732850 | 21950 | 21900 | 21950 | 21900 | 2302 |
| 573 | 20230922 | 103700 | 16464313650 | 21950 | 21950 | 21950 | 21900 | 899 |
| 574 | 20230922 | 103600 | 16444602300 | 21950 | 21900 | 21950 | 21850 | 1590 |
| 575 | 20230922 | 103500 | 16409789050 | 21900 | 21850 | 21900 | 21850 | 1998 |
| 576 | 20230922 | 103400 | 16366044250 | 21850 | 21900 | 21900 | 21850 | 709 |
| 577 | 20230922 | 103300 | 16350527100 | 21900 | 21900 | 21900 | 21850 | 5948 |
| 578 | 20230922 | 103200 | 16220402800 | 21900 | 21900 | 21900 | 21850 | 1727 |
| 579 | 20230922 | 103100 | 16182589900 | 21850 | 21850 | 21900 | 21800 | 2250 |
| 580 | 20230922 | 103000 | 16133414950 | 21850 | 21800 | 21850 | 21800 | 1068 |
| 581 | 20230922 | 102900 | 16110091250 | 21800 | 21850 | 21850 | 21800 | 1072 |
| 582 | 20230922 | 102800 | 16086682650 | 21850 | 21850 | 21850 | 21800 | 1001 |
| 583 | 20230922 | 102700 | 16064817950 | 21850 | 21800 | 21850 | 21800 | 626 |
| 584 | 20230922 | 102600 | 16051147450 | 21850 | 21800 | 21850 | 21750 | 3190 |
| 585 | 20230922 | 102500 | 15981622150 | 21800 | 21800 | 21800 | 21750 | 1224 |
| 586 | 20230922 | 102400 | 15954947500 | 21800 | 21700 | 21800 | 21700 | 3934 |
| 587 | 20230922 | 102300 | 15869398200 | 21750 | 21750 | 21750 | 21650 | 1740 |
| 588 | 20230922 | 102200 | 15831592750 | 21700 | 21650 | 21750 | 21650 | 3127 |
| 589 | 20230922 | 102100 | 15763808550 | 21700 | 21700 | 21750 | 21650 | 2021 |
| 590 | 20230922 | 102000 | 15719965950 | 21700 | 21700 | 21750 | 21700 | 2363 |
| 591 | 20230922 | 101900 | 15668650800 | 21700 | 21700 | 21750 | 21650 | 5978 |
| 592 | 20230922 | 101800 | 15539061550 | 21750 | 21700 | 21750 | 21650 | 2956 |
| 593 | 20230922 | 101700 | 15474955550 | 21700 | 21650 | 21750 | 21650 | 1985 |
| 594 | 20230922 | 101600 | 15431906750 | 21650 | 21700 | 21750 | 21650 | 4294 |
| 595 | 20230922 | 101500 | 15338803450 | 21700 | 21700 | 21750 | 21700 | 2228 |
| 596 | 20230922 | 101400 | 15290453650 | 21700 | 21750 | 21750 | 21700 | 1869 |
| 597 | 20230922 | 101300 | 15249891250 | 21700 | 21700 | 21750 | 21650 | 5098 |
| 598 | 20230922 | 101200 | 15139264900 | 21700 | 21700 | 21750 | 21650 | 3735 |
| 599 | 20230922 | 101100 | 15058228600 | 21700 | 21700 | 21750 | 21650 | 7148 |
| 600 | 20230922 | 101000 | 14903197000 | 21700 | 21750 | 21750 | 21700 | 1971 |
| 601 | 20230922 | 100900 | 14860425900 | 21750 | 21700 | 21750 | 21650 | 1084 |
| 602 | 20230922 | 100800 | 14836902700 | 21700 | 21700 | 21700 | 21650 | 4933 |
| 603 | 20230922 | 100700 | 14729962550 | 21700 | 21700 | 21750 | 21650 | 4036 |
| 604 | 20230922 | 100600 | 14642454800 | 21700 | 21700 | 21750 | 21700 | 5871 |
| 605 | 20230922 | 100500 | 14515047350 | 21750 | 21700 | 21750 | 21700 | 3998 |
| 606 | 20230922 | 100400 | 14428287500 | 21700 | 21700 | 21750 | 21700 | 3866 |
| 607 | 20230922 | 100300 | 14344368950 | 21700 | 21700 | 21750 | 21700 | 4138 |
| 608 | 20230922 | 100200 | 14254561350 | 21700 | 21750 | 21800 | 21700 | 5004 |
| 609 | 20230922 | 100100 | 14145736500 | 21750 | 21750 | 21800 | 21700 | 8276 |
| 610 | 20230922 | 100000 | 13965808050 | 21750 | 21750 | 21800 | 21700 | 4909 |
| 611 | 20230922 | 095900 | 13859178350 | 21700 | 21800 | 21800 | 21700 | 15265 |
| 612 | 20230922 | 095800 | 13527153250 | 21800 | 21800 | 21850 | 21750 | 9396 |
| 613 | 20230922 | 095700 | 13322323300 | 21800 | 21850 | 21850 | 21800 | 3009 |
| 614 | 20230922 | 095600 | 13256695900 | 21850 | 21850 | 21900 | 21850 | 5830 |
| 615 | 20230922 | 095500 | 13129305650 | 21900 | 21900 | 21950 | 21850 | 3662 |
| 616 | 20230922 | 095400 | 13049194500 | 21900 | 21900 | 21950 | 21850 | 6157 |
| 617 | 20230922 | 095300 | 12914358000 | 21900 | 21900 | 21950 | 21900 | 1280 |
| 618 | 20230922 | 095200 | 12886318200 | 21900 | 21950 | 21950 | 21900 | 242 |
| 619 | 20230922 | 095100 | 12881015350 | 21950 | 21900 | 21950 | 21900 | 2519 |
| 620 | 20230922 | 095000 | 12825841200 | 21900 | 21900 | 21950 | 21900 | 3698 |
| 621 | 20230922 | 094900 | 12744846000 | 21900 | 21900 | 21950 | 21900 | 1573 |
| 622 | 20230922 | 094800 | 12710362500 | 21900 | 21950 | 21950 | 21900 | 3188 |
| 623 | 20230922 | 094700 | 12640527000 | 21950 | 21950 | 21950 | 21900 | 1256 |
| 624 | 20230922 | 094600 | 12612988350 | 21900 | 21900 | 21950 | 21900 | 4357 |
| 625 | 20230922 | 094500 | 12517442600 | 21900 | 22000 | 22000 | 21900 | 6129 |
| 626 | 20230922 | 094400 | 12382930500 | 21950 | 22000 | 22000 | 21950 | 2329 |
| 627 | 20230922 | 094300 | 12331780850 | 22000 | 22050 | 22050 | 21950 | 6295 |
| 628 | 20230922 | 094200 | 12193332600 | 22000 | 22000 | 22050 | 22000 | 9396 |
| 629 | 20230922 | 094100 | 11986461850 | 22000 | 21950 | 22000 | 21900 | 2329 |
| 630 | 20230922 | 094000 | 11935342350 | 21950 | 21900 | 21950 | 21900 | 3406 |
| 631 | 20230922 | 093900 | 11860648700 | 21900 | 21900 | 21950 | 21850 | 3277 |
| 632 | 20230922 | 093800 | 11788957150 | 21900 | 21900 | 21950 | 21850 | 3513 |
| 633 | 20230922 | 093700 | 11712048400 | 21850 | 21850 | 21900 | 21800 | 3261 |
| 634 | 20230922 | 093600 | 11640822150 | 21900 | 22000 | 22000 | 21850 | 5662 |
| 635 | 20230922 | 093500 | 11516814050 | 22000 | 21900 | 22000 | 21850 | 4695 |
| 636 | 20230922 | 093400 | 11413913600 | 21900 | 21750 | 21900 | 21750 | 12575 |
| 637 | 20230922 | 093300 | 11139823900 | 21800 | 21750 | 21800 | 21750 | 11687 |
| 638 | 20230922 | 093200 | 10885622400 | 21750 | 21800 | 21850 | 21750 | 15239 |
| 639 | 20230922 | 093100 | 10553413100 | 21850 | 21850 | 21900 | 21800 | 7608 |
| 640 | 20230922 | 093000 | 10387169250 | 21900 | 21900 | 21900 | 21850 | 4031 |
| 641 | 20230922 | 092900 | 10299049750 | 21900 | 21900 | 21900 | 21850 | 7634 |
| 642 | 20230922 | 092800 | 10132159550 | 21850 | 21900 | 21900 | 21850 | 5224 |
| 643 | 20230922 | 092700 | 10017841550 | 21900 | 21800 | 21950 | 21800 | 6161 |
| 644 | 20230922 | 092600 | 9883134800 | 21850 | 21850 | 21900 | 21800 | 10231 |
| 645 | 20230922 | 092500 | 9659714750 | 21900 | 21900 | 21900 | 21850 | 4077 |
| 646 | 20230922 | 092400 | 9570517500 | 21900 | 21800 | 21950 | 21750 | 8338 |
| 647 | 20230922 | 092300 | 9388474450 | 21800 | 21950 | 21950 | 21750 | 49441 |
| 648 | 20230922 | 092200 | 8309314700 | 21950 | 21950 | 22050 | 21900 | 10339 |
| 649 | 20230922 | 092100 | 8082651600 | 21950 | 22150 | 22150 | 21950 | 31430 |
| 650 | 20230922 | 092000 | 7390400750 | 22150 | 22150 | 22200 | 22100 | 2493 |
| 651 | 20230922 | 091900 | 7335238350 | 22150 | 22200 | 22200 | 22100 | 4705 |
| 652 | 20230922 | 091800 | 7231144150 | 22200 | 22200 | 22200 | 22150 | 1206 |
| 653 | 20230922 | 091700 | 7204419400 | 22200 | 22100 | 22250 | 22050 | 8722 |
| 654 | 20230922 | 091600 | 7011198800 | 22100 | 22150 | 22200 | 22100 | 6787 |
| 655 | 20230922 | 091500 | 6860988750 | 22150 | 22250 | 22250 | 22150 | 4018 |
| 656 | 20230922 | 091400 | 6771889000 | 22250 | 22100 | 22250 | 22100 | 4906 |
| 657 | 20230922 | 091300 | 6663261600 | 22100 | 22150 | 22200 | 22100 | 7759 |
| 658 | 20230922 | 091200 | 6491519750 | 22150 | 22200 | 22200 | 22150 | 6250 |
| 659 | 20230922 | 091100 | 6352943250 | 22100 | 22150 | 22200 | 22050 | 15645 |
| 660 | 20230922 | 091000 | 6007107500 | 22150 | 22350 | 22400 | 22150 | 23768 |
| 661 | 20230922 | 090900 | 5477308900 | 22350 | 22300 | 22350 | 22200 | 10862 |
| 662 | 20230922 | 090800 | 5235221450 | 22300 | 22250 | 22350 | 22200 | 10815 |
| 663 | 20230922 | 090700 | 4994502800 | 22250 | 22050 | 22250 | 22000 | 23908 |
| 664 | 20230922 | 090600 | 4464719950 | 22000 | 22050 | 22100 | 21900 | 12548 |
| 665 | 20230922 | 090500 | 4188671900 | 22050 | 21850 | 22150 | 21850 | 17208 |
| 666 | 20230922 | 090400 | 3811655500 | 21850 | 22100 | 22150 | 21850 | 33098 |
| 667 | 20230922 | 090300 | 3083714650 | 22100 | 22050 | 22150 | 22050 | 12199 |
| 668 | 20230922 | 090200 | 2814218950 | 22100 | 21850 | 22100 | 21850 | 18581 |
| 669 | 20230922 | 090100 | 2405578200 | 21850 | 21900 | 21950 | 21800 | 43110 |
| 670 | 20230922 | 090000 | 1463802050 | 21850 | 21950 | 22250 | 21850 | 66027 |