38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 205100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 16182 |
| 3 | 20230921 | 205000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 4 | 20230921 | 204900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 5 | 20230921 | 204800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 6 | 20230921 | 204700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 7 | 20230921 | 204600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 8 | 20230921 | 204500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 9 | 20230921 | 204400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 10 | 20230921 | 204300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 11 | 20230921 | 204200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 12 | 20230921 | 204100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 13 | 20230921 | 204000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 14 | 20230921 | 203900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 15 | 20230921 | 203800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 16 | 20230921 | 203700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 17 | 20230921 | 203600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 18 | 20230921 | 203500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 19 | 20230921 | 203400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 20 | 20230921 | 203300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 21 | 20230921 | 203200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 22 | 20230921 | 203100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 23 | 20230921 | 203000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 24 | 20230921 | 202900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 25 | 20230921 | 202800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 26 | 20230921 | 202700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 27 | 20230921 | 202600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 28 | 20230921 | 202500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 29 | 20230921 | 202400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 30 | 20230921 | 202300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 31 | 20230921 | 202200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 32 | 20230921 | 202100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 16182 |
| 33 | 20230921 | 202000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 34 | 20230921 | 201900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 35 | 20230921 | 201800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 36 | 20230921 | 201700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 37 | 20230921 | 201600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 38 | 20230921 | 201500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 39 | 20230921 | 201400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 40 | 20230921 | 201300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 41 | 20230921 | 201200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 42 | 20230921 | 201100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 43 | 20230921 | 201000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 44 | 20230921 | 200900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 45 | 20230921 | 200800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 46 | 20230921 | 200700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 47 | 20230921 | 200600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 48 | 20230921 | 200500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 49 | 20230921 | 200400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 50 | 20230921 | 200300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 51 | 20230921 | 200200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 52 | 20230921 | 200100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 53 | 20230921 | 200000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 54 | 20230921 | 195900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 55 | 20230921 | 195800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 56 | 20230921 | 195700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 57 | 20230921 | 195600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 58 | 20230921 | 195500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 59 | 20230921 | 195400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 60 | 20230921 | 195300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 61 | 20230921 | 195200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 62 | 20230921 | 195100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 16182 |
| 63 | 20230921 | 195000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 64 | 20230921 | 194900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 65 | 20230921 | 194800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 66 | 20230921 | 194700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 67 | 20230921 | 194600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 68 | 20230921 | 194500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 69 | 20230921 | 194400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 70 | 20230921 | 194300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 71 | 20230921 | 194200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 72 | 20230921 | 194100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 73 | 20230921 | 194000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 74 | 20230921 | 193900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 75 | 20230921 | 193800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 76 | 20230921 | 193700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 77 | 20230921 | 193600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 78 | 20230921 | 193500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 79 | 20230921 | 193400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 80 | 20230921 | 193300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 81 | 20230921 | 193200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 82 | 20230921 | 193100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 83 | 20230921 | 193000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 84 | 20230921 | 192900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 85 | 20230921 | 192800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 86 | 20230921 | 192700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 87 | 20230921 | 192600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 88 | 20230921 | 192500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 89 | 20230921 | 192400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 90 | 20230921 | 192300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 91 | 20230921 | 192200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 92 | 20230921 | 192100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 16182 |
| 93 | 20230921 | 192000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 94 | 20230921 | 191900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 95 | 20230921 | 191800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 96 | 20230921 | 191700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 97 | 20230921 | 191600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 98 | 20230921 | 191500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 99 | 20230921 | 191400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 100 | 20230921 | 191300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 101 | 20230921 | 191200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 102 | 20230921 | 191100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 103 | 20230921 | 191000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 104 | 20230921 | 190900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 105 | 20230921 | 190800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 106 | 20230921 | 190700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 107 | 20230921 | 190600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 108 | 20230921 | 190500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 109 | 20230921 | 190400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 110 | 20230921 | 190300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 111 | 20230921 | 190200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 112 | 20230921 | 190100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 113 | 20230921 | 190000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 114 | 20230921 | 185900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 115 | 20230921 | 185800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 116 | 20230921 | 185700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 117 | 20230921 | 185600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 118 | 20230921 | 185500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 119 | 20230921 | 185400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 120 | 20230921 | 185300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 121 | 20230921 | 185200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 122 | 20230921 | 185100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 16182 |
| 123 | 20230921 | 185000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 124 | 20230921 | 184900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 125 | 20230921 | 184800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 126 | 20230921 | 184700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 127 | 20230921 | 184600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 128 | 20230921 | 184500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 129 | 20230921 | 184400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 130 | 20230921 | 184300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 131 | 20230921 | 184200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 132 | 20230921 | 184100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 133 | 20230921 | 184000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 134 | 20230921 | 183900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 135 | 20230921 | 183800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 136 | 20230921 | 183700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 137 | 20230921 | 183600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 138 | 20230921 | 183500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 139 | 20230921 | 183400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 140 | 20230921 | 183300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 141 | 20230921 | 183200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 142 | 20230921 | 183100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 143 | 20230921 | 183000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 144 | 20230921 | 182900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 145 | 20230921 | 182800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 146 | 20230921 | 182700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 147 | 20230921 | 182600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 148 | 20230921 | 182500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 149 | 20230921 | 182400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 150 | 20230921 | 182300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 151 | 20230921 | 182200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 152 | 20230921 | 182100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 16182 |
| 153 | 20230921 | 182000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 154 | 20230921 | 181900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 155 | 20230921 | 181800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 156 | 20230921 | 181700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 157 | 20230921 | 181600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 158 | 20230921 | 181500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 159 | 20230921 | 181400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 160 | 20230921 | 181300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 161 | 20230921 | 181200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 162 | 20230921 | 181100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 163 | 20230921 | 181000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 164 | 20230921 | 180900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 165 | 20230921 | 180800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 166 | 20230921 | 180700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 167 | 20230921 | 180600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 168 | 20230921 | 180500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 169 | 20230921 | 180400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 170 | 20230921 | 180300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 171 | 20230921 | 180200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 172 | 20230921 | 180100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 173 | 20230921 | 180000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 174 | 20230921 | 175900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 175 | 20230921 | 175800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 176 | 20230921 | 175700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 177 | 20230921 | 175600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 178 | 20230921 | 175500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 179 | 20230921 | 175400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 180 | 20230921 | 175300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 181 | 20230921 | 175200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 182 | 20230921 | 175100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 16182 |
| 183 | 20230921 | 175000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 184 | 20230921 | 174900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 185 | 20230921 | 174800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 186 | 20230921 | 174700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 187 | 20230921 | 174600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 188 | 20230921 | 174500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 189 | 20230921 | 174400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 190 | 20230921 | 174300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 191 | 20230921 | 174200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 192 | 20230921 | 174100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 193 | 20230921 | 174000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 194 | 20230921 | 173900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 195 | 20230921 | 173800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 196 | 20230921 | 173700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 197 | 20230921 | 173600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 198 | 20230921 | 173500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 199 | 20230921 | 173400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 200 | 20230921 | 173300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 201 | 20230921 | 173200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 202 | 20230921 | 173100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 203 | 20230921 | 173000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 204 | 20230921 | 172900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 205 | 20230921 | 172800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 206 | 20230921 | 172700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 207 | 20230921 | 172600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 208 | 20230921 | 172500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 209 | 20230921 | 172400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 210 | 20230921 | 172300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 211 | 20230921 | 172200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 212 | 20230921 | 172100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 16182 |
| 213 | 20230921 | 172000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 214 | 20230921 | 171900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 215 | 20230921 | 171800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 216 | 20230921 | 171700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 217 | 20230921 | 171600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 218 | 20230921 | 171500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 219 | 20230921 | 171400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 220 | 20230921 | 171300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 221 | 20230921 | 171200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 222 | 20230921 | 171100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 223 | 20230921 | 171000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 224 | 20230921 | 170900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 225 | 20230921 | 170800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 226 | 20230921 | 170700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 227 | 20230921 | 170600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 228 | 20230921 | 170500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 229 | 20230921 | 170400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 230 | 20230921 | 170300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 231 | 20230921 | 170200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 232 | 20230921 | 170100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 233 | 20230921 | 170000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 234 | 20230921 | 165900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 235 | 20230921 | 165800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 236 | 20230921 | 165700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 237 | 20230921 | 165600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 238 | 20230921 | 165500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 239 | 20230921 | 165400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 240 | 20230921 | 165300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 241 | 20230921 | 165200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 242 | 20230921 | 165100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 16182 |
| 243 | 20230921 | 165000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 244 | 20230921 | 164900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 245 | 20230921 | 164800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 246 | 20230921 | 164700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 247 | 20230921 | 164600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 248 | 20230921 | 164500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 249 | 20230921 | 164400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 250 | 20230921 | 164300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 251 | 20230921 | 164200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 252 | 20230921 | 164100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 253 | 20230921 | 164000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 254 | 20230921 | 163900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 255 | 20230921 | 163800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 256 | 20230921 | 163700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 257 | 20230921 | 163600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 258 | 20230921 | 163500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 259 | 20230921 | 163400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 260 | 20230921 | 163300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 261 | 20230921 | 163200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 262 | 20230921 | 163100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 263 | 20230921 | 163000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 264 | 20230921 | 162900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 265 | 20230921 | 162800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 266 | 20230921 | 162700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 267 | 20230921 | 162600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 268 | 20230921 | 162500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 269 | 20230921 | 162400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 270 | 20230921 | 162300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 271 | 20230921 | 162200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 272 | 20230921 | 162100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 16182 |
| 273 | 20230921 | 162000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 274 | 20230921 | 161900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 275 | 20230921 | 161800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 276 | 20230921 | 161700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 277 | 20230921 | 161600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 278 | 20230921 | 161500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 279 | 20230921 | 161400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 280 | 20230921 | 161300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 281 | 20230921 | 161200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 282 | 20230921 | 161100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 283 | 20230921 | 161000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 284 | 20230921 | 160900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 285 | 20230921 | 160800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 286 | 20230921 | 160700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 287 | 20230921 | 160600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 288 | 20230921 | 160500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 289 | 20230921 | 160400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 290 | 20230921 | 160300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 291 | 20230921 | 160200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 292 | 20230921 | 160100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 293 | 20230921 | 160000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 294 | 20230921 | 155900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 295 | 20230921 | 155800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 296 | 20230921 | 155700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 297 | 20230921 | 155600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 298 | 20230921 | 155500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 299 | 20230921 | 155400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 300 | 20230921 | 155300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 301 | 20230921 | 155200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 302 | 20230921 | 155100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 16182 |
| 303 | 20230921 | 155000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 304 | 20230921 | 154900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 305 | 20230921 | 154800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 306 | 20230921 | 154700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 307 | 20230921 | 154600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 308 | 20230921 | 154500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 309 | 20230921 | 154400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 310 | 20230921 | 154300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 311 | 20230921 | 154200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 312 | 20230921 | 154100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 313 | 20230921 | 154000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 314 | 20230921 | 153900 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 315 | 20230921 | 153800 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 316 | 20230921 | 153700 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 317 | 20230921 | 153600 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 318 | 20230921 | 153500 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 319 | 20230921 | 153400 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 320 | 20230921 | 153300 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 321 | 20230921 | 153200 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 322 | 20230921 | 153100 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 0 |
| 323 | 20230921 | 153000 | 19879722600 | 29900 | 29900 | 29900 | 29900 | 16182 |
| 324 | 20230921 | 152900 | 19395880800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 325 | 20230921 | 152800 | 19395880800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 326 | 20230921 | 152700 | 19395880800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 327 | 20230921 | 152600 | 19395880800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 328 | 20230921 | 152500 | 19395880800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 329 | 20230921 | 152400 | 19395880800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 330 | 20230921 | 152300 | 19395880800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 331 | 20230921 | 152200 | 19395880800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 332 | 20230921 | 152100 | 19395880800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 333 | 20230921 | 152000 | 19395880800 | 29900 | 29900 | 29900 | 29900 | 0 |
| 334 | 20230921 | 151900 | 19395880800 | 29900 | 30000 | 30050 | 29900 | 2431 |
| 335 | 20230921 | 151800 | 19323011150 | 30000 | 30000 | 30050 | 30000 | 1122 |
| 336 | 20230921 | 151700 | 19289351050 | 30000 | 29950 | 30050 | 29950 | 2319 |
| 337 | 20230921 | 151600 | 19219791050 | 30000 | 29900 | 30000 | 29900 | 3391 |
| 338 | 20230921 | 151500 | 19118251650 | 29900 | 29850 | 29900 | 29850 | 2458 |
| 339 | 20230921 | 151400 | 19044784300 | 29850 | 29800 | 29900 | 29800 | 1840 |
| 340 | 20230921 | 151300 | 18989884050 | 29800 | 29800 | 29850 | 29800 | 3997 |
| 341 | 20230921 | 151200 | 18870723600 | 29800 | 29850 | 29850 | 29800 | 2159 |
| 342 | 20230921 | 151100 | 18806374950 | 29850 | 29850 | 29900 | 29800 | 4870 |
| 343 | 20230921 | 151000 | 18661113300 | 29850 | 29950 | 29950 | 29850 | 2061 |
| 344 | 20230921 | 150900 | 18599504300 | 29900 | 29850 | 29950 | 29800 | 4110 |
| 345 | 20230921 | 150800 | 18476780250 | 29900 | 29900 | 29950 | 29850 | 1761 |
| 346 | 20230921 | 150700 | 18424132700 | 29900 | 29900 | 29950 | 29900 | 3373 |
| 347 | 20230921 | 150600 | 18323250600 | 29900 | 29900 | 29950 | 29900 | 1204 |
| 348 | 20230921 | 150500 | 18287241150 | 29900 | 29900 | 29950 | 29900 | 995 |
| 349 | 20230921 | 150400 | 18257483700 | 29950 | 29900 | 29950 | 29850 | 1990 |
| 350 | 20230921 | 150300 | 18197965000 | 29900 | 29850 | 29950 | 29850 | 2396 |
| 351 | 20230921 | 150200 | 18126347400 | 29850 | 29900 | 29950 | 29850 | 1714 |
| 352 | 20230921 | 150100 | 18075099850 | 29950 | 29850 | 29950 | 29850 | 1152 |
| 353 | 20230921 | 150000 | 18040652450 | 29850 | 29850 | 29900 | 29850 | 1033 |
| 354 | 20230921 | 145900 | 18009790450 | 29850 | 29900 | 29950 | 29850 | 1609 |
| 355 | 20230921 | 145800 | 17961682800 | 29850 | 29900 | 29950 | 29850 | 1394 |
| 356 | 20230921 | 145700 | 17920029800 | 29900 | 29900 | 30000 | 29850 | 1380 |
| 357 | 20230921 | 145600 | 17878744300 | 29900 | 29950 | 29950 | 29850 | 2087 |
| 358 | 20230921 | 145500 | 17816341450 | 29950 | 29950 | 30000 | 29850 | 3567 |
| 359 | 20230921 | 145400 | 17709618400 | 29950 | 29850 | 30000 | 29850 | 5080 |
| 360 | 20230921 | 145300 | 17557680500 | 29850 | 29850 | 29900 | 29850 | 2968 |
| 361 | 20230921 | 145200 | 17469069600 | 29900 | 29850 | 29900 | 29800 | 1635 |
| 362 | 20230921 | 145100 | 17420265050 | 29850 | 29850 | 29900 | 29850 | 1104 |
| 363 | 20230921 | 145000 | 17387310000 | 29850 | 29850 | 29900 | 29850 | 1895 |
| 364 | 20230921 | 144900 | 17330740650 | 29900 | 29850 | 29950 | 29850 | 1179 |
| 365 | 20230921 | 144800 | 17295516050 | 29900 | 29850 | 29900 | 29850 | 2369 |
| 366 | 20230921 | 144700 | 17224739600 | 29850 | 29900 | 29900 | 29800 | 1235 |
| 367 | 20230921 | 144600 | 17187892050 | 29800 | 29850 | 29900 | 29800 | 1518 |
| 368 | 20230921 | 144500 | 17142604300 | 29850 | 29850 | 29900 | 29800 | 1049 |
| 369 | 20230921 | 144400 | 17111298050 | 29850 | 29850 | 29950 | 29850 | 1816 |
| 370 | 20230921 | 144300 | 17057065050 | 29900 | 29950 | 29950 | 29850 | 1824 |
| 371 | 20230921 | 144200 | 17002558650 | 29900 | 29800 | 29950 | 29800 | 1317 |
| 372 | 20230921 | 144100 | 16963196500 | 29850 | 29750 | 29900 | 29750 | 1282 |
| 373 | 20230921 | 144000 | 16924987500 | 29800 | 29700 | 29850 | 29700 | 2017 |
| 374 | 20230921 | 143900 | 16864908150 | 29750 | 29800 | 29800 | 29700 | 1435 |
| 375 | 20230921 | 143800 | 16822224450 | 29800 | 29850 | 29850 | 29750 | 979 |
| 376 | 20230921 | 143700 | 16793092850 | 29800 | 29700 | 29900 | 29700 | 3443 |
| 377 | 20230921 | 143600 | 16690600750 | 29700 | 29800 | 29800 | 29700 | 1724 |
| 378 | 20230921 | 143500 | 16639336900 | 29800 | 29750 | 29850 | 29700 | 3393 |
| 379 | 20230921 | 143400 | 16538250300 | 29700 | 29750 | 29800 | 29700 | 1600 |
| 380 | 20230921 | 143300 | 16490659100 | 29750 | 29800 | 29800 | 29750 | 1688 |
| 381 | 20230921 | 143200 | 16440438550 | 29750 | 29800 | 29800 | 29750 | 2315 |
| 382 | 20230921 | 143100 | 16371540350 | 29800 | 29750 | 29800 | 29750 | 1306 |
| 383 | 20230921 | 143000 | 16332678400 | 29750 | 29750 | 29800 | 29750 | 1032 |
| 384 | 20230921 | 142900 | 16301974650 | 29750 | 29800 | 29800 | 29750 | 4388 |
| 385 | 20230921 | 142800 | 16171429600 | 29750 | 29750 | 29800 | 29750 | 1493 |
| 386 | 20230921 | 142700 | 16126993100 | 29800 | 29800 | 29850 | 29750 | 2664 |
| 387 | 20230921 | 142600 | 16047617350 | 29800 | 29800 | 29850 | 29800 | 1011 |
| 388 | 20230921 | 142500 | 16017488850 | 29850 | 29800 | 29850 | 29800 | 1505 |
| 389 | 20230921 | 142400 | 15972617400 | 29850 | 29850 | 29900 | 29800 | 1438 |
| 390 | 20230921 | 142300 | 15929722450 | 29900 | 29850 | 29900 | 29800 | 1598 |
| 391 | 20230921 | 142200 | 15882005350 | 29850 | 29850 | 29900 | 29850 | 849 |
| 392 | 20230921 | 142100 | 15856653700 | 29900 | 29850 | 29900 | 29850 | 1153 |
| 393 | 20230921 | 142000 | 15822235400 | 29850 | 29800 | 29900 | 29800 | 1440 |
| 394 | 20230921 | 141900 | 15779269300 | 29850 | 29850 | 29900 | 29800 | 1058 |
| 395 | 20230921 | 141800 | 15747696200 | 29850 | 29900 | 29900 | 29800 | 1122 |
| 396 | 20230921 | 141700 | 15714210250 | 29850 | 29900 | 29900 | 29850 | 1438 |
| 397 | 20230921 | 141600 | 15671274350 | 29900 | 29900 | 29900 | 29850 | 1291 |
| 398 | 20230921 | 141500 | 15632729950 | 29850 | 29900 | 29900 | 29850 | 806 |
| 399 | 20230921 | 141400 | 15608659550 | 29850 | 29800 | 29900 | 29800 | 1441 |
| 400 | 20230921 | 141300 | 15565634500 | 29800 | 29900 | 29900 | 29800 | 1526 |
| 401 | 20230921 | 141200 | 15520138950 | 29850 | 29850 | 29900 | 29800 | 1426 |
| 402 | 20230921 | 141100 | 15477578350 | 29900 | 29850 | 29900 | 29800 | 784 |
| 403 | 20230921 | 141000 | 15454173650 | 29800 | 29850 | 29900 | 29800 | 1173 |
| 404 | 20230921 | 140900 | 15419162600 | 29800 | 29900 | 29900 | 29800 | 1365 |
| 405 | 20230921 | 140800 | 15378424500 | 29900 | 29900 | 29900 | 29850 | 1693 |
| 406 | 20230921 | 140700 | 15327877750 | 29900 | 29900 | 29900 | 29850 | 483 |
| 407 | 20230921 | 140600 | 15313453000 | 29850 | 29900 | 29900 | 29850 | 917 |
| 408 | 20230921 | 140500 | 15286078900 | 29850 | 29900 | 29900 | 29850 | 1609 |
| 409 | 20230921 | 140400 | 15238037200 | 29850 | 29850 | 29950 | 29850 | 568 |
| 410 | 20230921 | 140300 | 15221071950 | 29900 | 29950 | 29950 | 29850 | 488 |
| 411 | 20230921 | 140200 | 15206482500 | 29900 | 29950 | 29950 | 29900 | 1253 |
| 412 | 20230921 | 140100 | 15169000800 | 29900 | 29900 | 29950 | 29900 | 796 |
| 413 | 20230921 | 140000 | 15145199650 | 29900 | 29850 | 29950 | 29850 | 820 |
| 414 | 20230921 | 135900 | 15120709750 | 29900 | 29900 | 29950 | 29850 | 524 |
| 415 | 20230921 | 135800 | 15105051050 | 29900 | 29850 | 30000 | 29850 | 980 |
| 416 | 20230921 | 135700 | 15075725650 | 29850 | 29800 | 29900 | 29800 | 3537 |
| 417 | 20230921 | 135600 | 14970151150 | 29850 | 29850 | 29900 | 29800 | 1078 |
| 418 | 20230921 | 135500 | 14937983350 | 29900 | 29800 | 29950 | 29800 | 677 |
| 419 | 20230921 | 135400 | 14917775150 | 29850 | 29900 | 29900 | 29800 | 1061 |
| 420 | 20230921 | 135300 | 14886100400 | 29900 | 29900 | 30000 | 29850 | 1060 |
| 421 | 20230921 | 135200 | 14854413600 | 29900 | 29900 | 29950 | 29850 | 380 |
| 422 | 20230921 | 135100 | 14843058500 | 29900 | 29900 | 29950 | 29850 | 1193 |
| 423 | 20230921 | 135000 | 14807420350 | 29900 | 29900 | 30000 | 29900 | 939 |
| 424 | 20230921 | 134900 | 14779333350 | 29950 | 29950 | 30000 | 29900 | 1026 |
| 425 | 20230921 | 134800 | 14748604100 | 30000 | 29900 | 30000 | 29900 | 1213 |
| 426 | 20230921 | 134700 | 14712290400 | 29950 | 29900 | 29950 | 29900 | 1043 |
| 427 | 20230921 | 134600 | 14681096550 | 29950 | 29900 | 29950 | 29900 | 1395 |
| 428 | 20230921 | 134500 | 14639378100 | 29900 | 29950 | 30000 | 29900 | 1035 |
| 429 | 20230921 | 134400 | 14608425900 | 29950 | 29950 | 30000 | 29900 | 830 |
| 430 | 20230921 | 134300 | 14583573450 | 29900 | 30000 | 30000 | 29900 | 862 |
| 431 | 20230921 | 134200 | 14557736450 | 29950 | 30000 | 30050 | 29900 | 994 |
| 432 | 20230921 | 134100 | 14527928350 | 30000 | 30000 | 30100 | 29950 | 1055 |
| 433 | 20230921 | 134000 | 14496267250 | 30050 | 30050 | 30050 | 30000 | 552 |
| 434 | 20230921 | 133900 | 14479701050 | 30000 | 30000 | 30050 | 30000 | 984 |
| 435 | 20230921 | 133800 | 14450172700 | 30000 | 30100 | 30100 | 30000 | 573 |
| 436 | 20230921 | 133700 | 14432947250 | 30100 | 30050 | 30150 | 30000 | 2913 |
| 437 | 20230921 | 133600 | 14345304700 | 30050 | 30000 | 30050 | 30000 | 771 |
| 438 | 20230921 | 133500 | 14322158700 | 30000 | 30050 | 30100 | 30000 | 814 |
| 439 | 20230921 | 133400 | 14297711300 | 30050 | 30100 | 30100 | 30000 | 1153 |
| 440 | 20230921 | 133300 | 14263069250 | 30100 | 29900 | 30100 | 29900 | 5799 |
| 441 | 20230921 | 133200 | 14089004850 | 29950 | 29950 | 29950 | 29900 | 482 |
| 442 | 20230921 | 133100 | 14074582600 | 29950 | 29900 | 29950 | 29900 | 558 |
| 443 | 20230921 | 133000 | 14057886600 | 29950 | 29850 | 29950 | 29850 | 643 |
| 444 | 20230921 | 132900 | 14038651250 | 29850 | 29950 | 29950 | 29850 | 1307 |
| 445 | 20230921 | 132800 | 13999569650 | 29900 | 29950 | 29950 | 29900 | 1165 |
| 446 | 20230921 | 132700 | 13964721850 | 29950 | 29900 | 29950 | 29900 | 2012 |
| 447 | 20230921 | 132600 | 13904550650 | 29900 | 29800 | 29900 | 29800 | 2315 |
| 448 | 20230921 | 132500 | 13835406350 | 29850 | 29750 | 29850 | 29700 | 2406 |
| 449 | 20230921 | 132400 | 13763804200 | 29700 | 29700 | 29750 | 29650 | 444 |
| 450 | 20230921 | 132300 | 13750619800 | 29700 | 29700 | 29750 | 29650 | 1818 |
| 451 | 20230921 | 132200 | 13696645950 | 29650 | 29700 | 29700 | 29650 | 682 |
| 452 | 20230921 | 132100 | 13676422250 | 29650 | 29700 | 29700 | 29650 | 2893 |
| 453 | 20230921 | 132000 | 13590575600 | 29700 | 29700 | 29750 | 29700 | 1401 |
| 454 | 20230921 | 131900 | 13548965100 | 29700 | 29750 | 29800 | 29700 | 990 |
| 455 | 20230921 | 131800 | 13519525200 | 29750 | 29750 | 29750 | 29700 | 726 |
| 456 | 20230921 | 131700 | 13497957800 | 29750 | 29700 | 29850 | 29700 | 620 |
| 457 | 20230921 | 131600 | 13479528200 | 29700 | 29750 | 29850 | 29700 | 422 |
| 458 | 20230921 | 131500 | 13466961200 | 29800 | 29750 | 29800 | 29750 | 470 |
| 459 | 20230921 | 131400 | 13452972950 | 29800 | 29800 | 29800 | 29750 | 1090 |
| 460 | 20230921 | 131300 | 13420527850 | 29750 | 29700 | 29800 | 29700 | 777 |
| 461 | 20230921 | 131200 | 13397421850 | 29700 | 29800 | 29800 | 29700 | 487 |
| 462 | 20230921 | 131100 | 13382932550 | 29850 | 29800 | 29850 | 29750 | 871 |
| 463 | 20230921 | 131000 | 13357002950 | 29800 | 29700 | 29800 | 29700 | 1096 |
| 464 | 20230921 | 130900 | 13324405950 | 29700 | 29650 | 29750 | 29650 | 1061 |
| 465 | 20230921 | 130800 | 13292884000 | 29650 | 29750 | 29800 | 29650 | 5530 |
| 466 | 20230921 | 130700 | 13128737100 | 29750 | 29700 | 29800 | 29700 | 571 |
| 467 | 20230921 | 130600 | 13111758500 | 29700 | 29650 | 29750 | 29650 | 3054 |
| 468 | 20230921 | 130500 | 13021144600 | 29650 | 29650 | 29700 | 29600 | 1285 |
| 469 | 20230921 | 130400 | 12983052950 | 29650 | 29750 | 29750 | 29600 | 9288 |
| 470 | 20230921 | 130300 | 12707635400 | 29700 | 29800 | 29800 | 29700 | 5766 |
| 471 | 20230921 | 130200 | 12536206200 | 29750 | 29800 | 29850 | 29750 | 2538 |
| 472 | 20230921 | 130100 | 12460588150 | 29850 | 29800 | 29850 | 29800 | 729 |
| 473 | 20230921 | 130000 | 12438845350 | 29800 | 29800 | 29850 | 29800 | 2385 |
| 474 | 20230921 | 125900 | 12367768700 | 29800 | 29800 | 29850 | 29800 | 392 |
| 475 | 20230921 | 125800 | 12356085250 | 29800 | 29850 | 29850 | 29800 | 1526 |
| 476 | 20230921 | 125700 | 12310607550 | 29850 | 29850 | 29900 | 29850 | 1480 |
| 477 | 20230921 | 125600 | 12266420500 | 29850 | 29900 | 29900 | 29850 | 2852 |
| 478 | 20230921 | 125500 | 12181282450 | 29850 | 29850 | 29900 | 29850 | 474 |
| 479 | 20230921 | 125400 | 12167118850 | 29900 | 29900 | 29900 | 29850 | 526 |
| 480 | 20230921 | 125300 | 12151400100 | 29850 | 29850 | 29900 | 29850 | 513 |
| 481 | 20230921 | 125200 | 12136082800 | 29850 | 29850 | 29900 | 29850 | 386 |
| 482 | 20230921 | 125100 | 12124553150 | 29850 | 29850 | 29900 | 29850 | 357 |
| 483 | 20230921 | 125000 | 12113895900 | 29850 | 29850 | 29900 | 29850 | 650 |
| 484 | 20230921 | 124900 | 12094488300 | 29850 | 29850 | 29900 | 29850 | 290 |
| 485 | 20230921 | 124800 | 12085830150 | 29900 | 29850 | 29900 | 29850 | 568 |
| 486 | 20230921 | 124700 | 12068874300 | 29850 | 29850 | 29900 | 29850 | 698 |
| 487 | 20230921 | 124600 | 12048034450 | 29850 | 29950 | 29950 | 29850 | 246 |
| 488 | 20230921 | 124500 | 12040689500 | 29950 | 29900 | 29950 | 29850 | 329 |
| 489 | 20230921 | 124400 | 12030852950 | 29850 | 29900 | 29900 | 29850 | 383 |
| 490 | 20230921 | 124300 | 12019412500 | 29950 | 29950 | 29950 | 29850 | 135 |
| 491 | 20230921 | 124200 | 12015373300 | 29900 | 29900 | 29900 | 29850 | 1463 |
| 492 | 20230921 | 124100 | 11971633050 | 29900 | 29900 | 29900 | 29900 | 190 |
| 493 | 20230921 | 124000 | 11965952050 | 29900 | 29950 | 29950 | 29900 | 420 |
| 494 | 20230921 | 123900 | 11953394000 | 29900 | 29950 | 29950 | 29900 | 271 |
| 495 | 20230921 | 123800 | 11945286300 | 29950 | 29950 | 30000 | 29900 | 378 |
| 496 | 20230921 | 123700 | 11933965650 | 29950 | 29950 | 29950 | 29950 | 270 |
| 497 | 20230921 | 123600 | 11925879150 | 30000 | 29950 | 30000 | 29950 | 160 |
| 498 | 20230921 | 123500 | 11921086850 | 29950 | 29900 | 30000 | 29900 | 410 |
| 499 | 20230921 | 123400 | 11908810100 | 29900 | 29900 | 29950 | 29850 | 526 |
| 500 | 20230921 | 123300 | 11893080850 | 29850 | 29850 | 29850 | 29850 | 443 |
| 501 | 20230921 | 123200 | 11879857300 | 29850 | 29900 | 29950 | 29850 | 786 |
| 502 | 20230921 | 123100 | 11856355700 | 29900 | 29900 | 29950 | 29900 | 102 |
| 503 | 20230921 | 123000 | 11853305600 | 29900 | 29900 | 29950 | 29900 | 403 |
| 504 | 20230921 | 122900 | 11841255450 | 29900 | 29900 | 29950 | 29900 | 466 |
| 505 | 20230921 | 122800 | 11827313750 | 29900 | 29900 | 29950 | 29900 | 208 |
| 506 | 20230921 | 122700 | 11821091900 | 29900 | 29900 | 29950 | 29900 | 449 |
| 507 | 20230921 | 122600 | 11807661500 | 29900 | 29900 | 29900 | 29850 | 679 |
| 508 | 20230921 | 122500 | 11787363300 | 29850 | 29850 | 29950 | 29850 | 2143 |
| 509 | 20230921 | 122400 | 11723369650 | 29900 | 29850 | 29900 | 29850 | 133 |
| 510 | 20230921 | 122300 | 11719397800 | 29900 | 29950 | 30000 | 29800 | 2161 |
| 511 | 20230921 | 122200 | 11654851150 | 29950 | 29950 | 30000 | 29900 | 282 |
| 512 | 20230921 | 122100 | 11646407300 | 29900 | 29900 | 29950 | 29900 | 936 |
| 513 | 20230921 | 122000 | 11618405350 | 29900 | 29900 | 29900 | 29900 | 215 |
| 514 | 20230921 | 121900 | 11611976850 | 29900 | 29900 | 29900 | 29900 | 1280 |
| 515 | 20230921 | 121800 | 11573704850 | 29950 | 29950 | 30000 | 29900 | 780 |
| 516 | 20230921 | 121700 | 11550343750 | 29950 | 29950 | 29950 | 29900 | 705 |
| 517 | 20230921 | 121600 | 11529231450 | 29950 | 29950 | 29950 | 29950 | 632 |
| 518 | 20230921 | 121500 | 11510303050 | 29950 | 30000 | 30000 | 29950 | 1125 |
| 519 | 20230921 | 121400 | 11476607450 | 29950 | 29900 | 29950 | 29900 | 564 |
| 520 | 20230921 | 121300 | 11459722850 | 29900 | 29900 | 29950 | 29850 | 360 |
| 521 | 20230921 | 121200 | 11448955900 | 29900 | 29900 | 30000 | 29750 | 2587 |
| 522 | 20230921 | 121100 | 11371584300 | 29950 | 29850 | 29950 | 29700 | 7644 |
| 523 | 20230921 | 121000 | 11144065050 | 29800 | 29850 | 29900 | 29700 | 11837 |
| 524 | 20230921 | 120900 | 10791988450 | 29900 | 29850 | 29950 | 29700 | 13423 |
| 525 | 20230921 | 120800 | 10392112000 | 29900 | 29850 | 29950 | 29750 | 6513 |
| 526 | 20230921 | 120700 | 10198042500 | 29850 | 29850 | 29950 | 29850 | 778 |
| 527 | 20230921 | 120600 | 10174793500 | 29950 | 29850 | 29950 | 29850 | 476 |
| 528 | 20230921 | 120500 | 10160567750 | 29850 | 29900 | 29950 | 29750 | 5830 |
| 529 | 20230921 | 120400 | 9986621850 | 29900 | 29900 | 29950 | 29900 | 248 |
| 530 | 20230921 | 120300 | 9979206150 | 29900 | 29900 | 29950 | 29900 | 1450 |
| 531 | 20230921 | 120200 | 9935850700 | 29900 | 29950 | 29950 | 29900 | 1446 |
| 532 | 20230921 | 120100 | 9892613950 | 29900 | 29900 | 29950 | 29900 | 529 |
| 533 | 20230921 | 120000 | 9876791500 | 29950 | 29950 | 29950 | 29900 | 706 |
| 534 | 20230921 | 115900 | 9855678250 | 29950 | 29950 | 29950 | 29900 | 259 |
| 535 | 20230921 | 115800 | 9847933350 | 29950 | 29950 | 30000 | 29900 | 1847 |
| 536 | 20230921 | 115700 | 9792633800 | 30000 | 29950 | 30000 | 29950 | 208 |
| 537 | 20230921 | 115600 | 9786403700 | 29950 | 29950 | 30000 | 29950 | 247 |
| 538 | 20230921 | 115500 | 9779004200 | 29950 | 29900 | 30000 | 29900 | 1650 |
| 539 | 20230921 | 115400 | 9729586900 | 29900 | 29900 | 29950 | 29900 | 1354 |
| 540 | 20230921 | 115300 | 9689091050 | 29850 | 29900 | 29950 | 29850 | 703 |
| 541 | 20230921 | 115200 | 9668097150 | 29850 | 29850 | 29950 | 29750 | 10748 |
| 542 | 20230921 | 115100 | 9347945100 | 29850 | 29900 | 29900 | 29850 | 438 |
| 543 | 20230921 | 115000 | 9334860400 | 29900 | 29900 | 29900 | 29850 | 1459 |
| 544 | 20230921 | 114900 | 9291236450 | 29900 | 29850 | 29950 | 29850 | 1671 |
| 545 | 20230921 | 114800 | 9241268250 | 29850 | 29850 | 29900 | 29850 | 1237 |
| 546 | 20230921 | 114700 | 9204343450 | 29900 | 29800 | 29900 | 29800 | 1537 |
| 547 | 20230921 | 114600 | 9158463150 | 29850 | 29850 | 29850 | 29800 | 985 |
| 548 | 20230921 | 114500 | 9129092550 | 29800 | 29850 | 29850 | 29800 | 718 |
| 549 | 20230921 | 114400 | 9107676950 | 29850 | 29850 | 29900 | 29850 | 729 |
| 550 | 20230921 | 114300 | 9085914850 | 29850 | 29850 | 29900 | 29850 | 947 |
| 551 | 20230921 | 114200 | 9057645750 | 29850 | 29850 | 29900 | 29850 | 296 |
| 552 | 20230921 | 114100 | 9048803150 | 29850 | 29850 | 29900 | 29850 | 277 |
| 553 | 20230921 | 114000 | 9040532600 | 29850 | 29900 | 29900 | 29800 | 4121 |
| 554 | 20230921 | 113900 | 8917522750 | 29900 | 29850 | 29900 | 29850 | 1195 |
| 555 | 20230921 | 113800 | 8881851650 | 29900 | 29850 | 29900 | 29850 | 293 |
| 556 | 20230921 | 113700 | 8873102900 | 29850 | 29850 | 29900 | 29850 | 1891 |
| 557 | 20230921 | 113600 | 8816656250 | 29850 | 29850 | 29900 | 29850 | 980 |
| 558 | 20230921 | 113500 | 8787401600 | 29900 | 29850 | 29900 | 29850 | 353 |
| 559 | 20230921 | 113400 | 8776852950 | 29850 | 29850 | 29900 | 29850 | 1342 |
| 560 | 20230921 | 113300 | 8736782050 | 29900 | 29850 | 29900 | 29850 | 252 |
| 561 | 20230921 | 113200 | 8729257550 | 29900 | 29900 | 29900 | 29850 | 737 |
| 562 | 20230921 | 113100 | 8707257300 | 29850 | 29900 | 29900 | 29850 | 289 |
| 563 | 20230921 | 113000 | 8698622450 | 29850 | 29900 | 29900 | 29850 | 636 |
| 564 | 20230921 | 112900 | 8679629850 | 29900 | 29850 | 29900 | 29850 | 189 |
| 565 | 20230921 | 112800 | 8673987250 | 29900 | 29850 | 29900 | 29850 | 353 |
| 566 | 20230921 | 112700 | 8663434950 | 29900 | 29850 | 29900 | 29850 | 176 |
| 567 | 20230921 | 112600 | 8658179900 | 29850 | 29950 | 29950 | 29850 | 658 |
| 568 | 20230921 | 112500 | 8638520650 | 29950 | 29900 | 29950 | 29900 | 346 |
| 569 | 20230921 | 112400 | 8628168100 | 29900 | 29850 | 29900 | 29850 | 691 |
| 570 | 20230921 | 112300 | 8607532300 | 29850 | 29900 | 29950 | 29850 | 708 |
| 571 | 20230921 | 112200 | 8586373700 | 29900 | 29900 | 29950 | 29850 | 711 |
| 572 | 20230921 | 112100 | 8565121100 | 29850 | 29850 | 29900 | 29850 | 185 |
| 573 | 20230921 | 112000 | 8559594500 | 29850 | 29950 | 30000 | 29850 | 887 |
| 574 | 20230921 | 111900 | 8533033700 | 30000 | 29900 | 30000 | 29850 | 599 |
| 575 | 20230921 | 111800 | 8515113300 | 29900 | 29900 | 29950 | 29850 | 1856 |
| 576 | 20230921 | 111700 | 8459613450 | 29850 | 29850 | 29900 | 29850 | 213 |
| 577 | 20230921 | 111600 | 8453253650 | 29850 | 29850 | 29900 | 29850 | 850 |
| 578 | 20230921 | 111500 | 8427880950 | 29850 | 29900 | 29950 | 29850 | 1710 |
| 579 | 20230921 | 111400 | 8376806000 | 29900 | 29900 | 29950 | 29900 | 121 |
| 580 | 20230921 | 111300 | 8373187950 | 29950 | 29950 | 29950 | 29900 | 263 |
| 581 | 20230921 | 111200 | 8365321550 | 29900 | 29950 | 30000 | 29850 | 797 |
| 582 | 20230921 | 111100 | 8341472450 | 29950 | 29850 | 30000 | 29850 | 1812 |
| 583 | 20230921 | 111000 | 8287267250 | 29850 | 29800 | 29900 | 29800 | 911 |
| 584 | 20230921 | 110900 | 8260075600 | 29850 | 29850 | 29850 | 29800 | 784 |
| 585 | 20230921 | 110800 | 8236677400 | 29850 | 29850 | 29900 | 29850 | 2236 |
| 586 | 20230921 | 110700 | 8169925250 | 29850 | 29850 | 29900 | 29850 | 246 |
| 587 | 20230921 | 110600 | 8162575350 | 29850 | 29850 | 29900 | 29850 | 156 |
| 588 | 20230921 | 110500 | 8157917850 | 29850 | 29850 | 29900 | 29850 | 375 |
| 589 | 20230921 | 110400 | 8146722850 | 29850 | 29800 | 29850 | 29800 | 2020 |
| 590 | 20230921 | 110300 | 8086432550 | 29850 | 29800 | 29850 | 29800 | 443 |
| 591 | 20230921 | 110200 | 8073220800 | 29850 | 29800 | 29850 | 29800 | 1135 |
| 592 | 20230921 | 110100 | 8039396300 | 29850 | 29850 | 29850 | 29800 | 543 |
| 593 | 20230921 | 110000 | 8023211750 | 29800 | 29850 | 29850 | 29800 | 4091 |
| 594 | 20230921 | 105900 | 7901294050 | 29800 | 29850 | 29850 | 29800 | 1546 |
| 595 | 20230921 | 105800 | 7855207150 | 29850 | 29850 | 29900 | 29850 | 900 |
| 596 | 20230921 | 105700 | 7828341900 | 29900 | 29850 | 29900 | 29850 | 1011 |
| 597 | 20230921 | 105600 | 7798161400 | 29850 | 29850 | 29850 | 29800 | 5309 |
| 598 | 20230921 | 105500 | 7639701800 | 29800 | 29850 | 29850 | 29800 | 999 |
| 599 | 20230921 | 105400 | 7609930150 | 29850 | 29850 | 29900 | 29800 | 3343 |
| 600 | 20230921 | 105300 | 7510180600 | 29900 | 29950 | 29950 | 29850 | 2491 |
| 601 | 20230921 | 105200 | 7435709300 | 29950 | 29900 | 29950 | 29900 | 1301 |
| 602 | 20230921 | 105100 | 7396793200 | 29900 | 29900 | 29950 | 29900 | 544 |
| 603 | 20230921 | 105000 | 7380519500 | 29900 | 29900 | 29950 | 29900 | 1178 |
| 604 | 20230921 | 104900 | 7345273650 | 29950 | 29950 | 29950 | 29900 | 613 |
| 605 | 20230921 | 104800 | 7326934350 | 29950 | 29900 | 29950 | 29900 | 1610 |
| 606 | 20230921 | 104700 | 7278787250 | 29900 | 29950 | 29950 | 29900 | 1270 |
| 607 | 20230921 | 104600 | 7240806350 | 29900 | 29900 | 29950 | 29900 | 1156 |
| 608 | 20230921 | 104500 | 7206190300 | 29900 | 29950 | 29950 | 29900 | 438 |
| 609 | 20230921 | 104400 | 7193093000 | 29950 | 29900 | 29950 | 29900 | 1482 |
| 610 | 20230921 | 104300 | 7148781100 | 29900 | 29900 | 29950 | 29900 | 301 |
| 611 | 20230921 | 104200 | 7139780400 | 29900 | 29900 | 29950 | 29850 | 1712 |
| 612 | 20230921 | 104100 | 7088583550 | 29900 | 29850 | 29900 | 29850 | 245 |
| 613 | 20230921 | 104000 | 7081266000 | 29900 | 29850 | 29900 | 29850 | 1266 |
| 614 | 20230921 | 103900 | 7043475300 | 29850 | 29850 | 29900 | 29850 | 2384 |
| 615 | 20230921 | 103800 | 6972312550 | 29850 | 29850 | 29850 | 29800 | 2095 |
| 616 | 20230921 | 103700 | 6909876350 | 29800 | 29850 | 29850 | 29800 | 12267 |
| 617 | 20230921 | 103600 | 6544303100 | 29800 | 29800 | 29850 | 29800 | 1333 |
| 618 | 20230921 | 103500 | 6504562150 | 29850 | 29850 | 29850 | 29800 | 1044 |
| 619 | 20230921 | 103400 | 6473439600 | 29850 | 29850 | 29850 | 29800 | 1344 |
| 620 | 20230921 | 103300 | 6433377500 | 29850 | 29850 | 29850 | 29800 | 1145 |
| 621 | 20230921 | 103200 | 6399244350 | 29850 | 29850 | 29900 | 29850 | 1280 |
| 622 | 20230921 | 103100 | 6361032450 | 29850 | 29900 | 29900 | 29850 | 828 |
| 623 | 20230921 | 103000 | 6336292900 | 29900 | 29850 | 29900 | 29850 | 449 |
| 624 | 20230921 | 102900 | 6322889300 | 29900 | 29850 | 29900 | 29850 | 1857 |
| 625 | 20230921 | 102800 | 6267457650 | 29900 | 29850 | 29900 | 29850 | 1298 |
| 626 | 20230921 | 102700 | 6228710450 | 29850 | 29900 | 29900 | 29850 | 377 |
| 627 | 20230921 | 102600 | 6217451900 | 29850 | 29850 | 29900 | 29850 | 1042 |
| 628 | 20230921 | 102500 | 6186347600 | 29850 | 29900 | 29900 | 29850 | 79 |
| 629 | 20230921 | 102400 | 6183988900 | 29850 | 29900 | 29900 | 29850 | 489 |
| 630 | 20230921 | 102300 | 6169389750 | 29850 | 29900 | 29900 | 29850 | 549 |
| 631 | 20230921 | 102200 | 6152999400 | 29900 | 29900 | 29900 | 29850 | 515 |
| 632 | 20230921 | 102100 | 6137625200 | 29900 | 29850 | 29900 | 29850 | 1502 |
| 633 | 20230921 | 102000 | 6092788750 | 29850 | 29850 | 29900 | 29850 | 2856 |
| 634 | 20230921 | 101900 | 6007533700 | 29900 | 29900 | 29900 | 29850 | 870 |
| 635 | 20230921 | 101800 | 5981532400 | 29900 | 29900 | 29900 | 29850 | 417 |
| 636 | 20230921 | 101700 | 5969076350 | 29850 | 29850 | 29900 | 29850 | 2434 |
| 637 | 20230921 | 101600 | 5896407250 | 29850 | 29950 | 29950 | 29850 | 1500 |
| 638 | 20230921 | 101500 | 5851559250 | 29950 | 29950 | 29950 | 29900 | 495 |
| 639 | 20230921 | 101400 | 5836756750 | 29950 | 29900 | 29950 | 29900 | 464 |
| 640 | 20230921 | 101300 | 5822882950 | 29900 | 29950 | 29950 | 29900 | 187 |
| 641 | 20230921 | 101200 | 5817290200 | 29950 | 29950 | 29950 | 29900 | 251 |
| 642 | 20230921 | 101100 | 5809783150 | 29950 | 29950 | 29950 | 29900 | 1812 |
| 643 | 20230921 | 101000 | 5755603800 | 29950 | 29950 | 29950 | 29900 | 612 |
| 644 | 20230921 | 100900 | 5737299500 | 29950 | 29900 | 29950 | 29900 | 323 |
| 645 | 20230921 | 100800 | 5727634450 | 29900 | 29900 | 29950 | 29900 | 1085 |
| 646 | 20230921 | 100700 | 5695187850 | 29900 | 29950 | 29950 | 29900 | 1418 |
| 647 | 20230921 | 100600 | 5652760700 | 29950 | 29950 | 30000 | 29900 | 641 |
| 648 | 20230921 | 100500 | 5633568900 | 29950 | 29900 | 29950 | 29900 | 474 |
| 649 | 20230921 | 100400 | 5619391850 | 29900 | 29950 | 29950 | 29900 | 1273 |
| 650 | 20230921 | 100300 | 5581305550 | 29950 | 30000 | 30000 | 29900 | 1616 |
| 651 | 20230921 | 100200 | 5532904250 | 29950 | 30000 | 30050 | 29950 | 2123 |
| 652 | 20230921 | 100100 | 5469223500 | 30000 | 30050 | 30050 | 30000 | 826 |
| 653 | 20230921 | 100000 | 5444443200 | 30050 | 30000 | 30050 | 29950 | 5008 |
| 654 | 20230921 | 095900 | 5294213850 | 29950 | 29950 | 30000 | 29950 | 938 |
| 655 | 20230921 | 095800 | 5266103600 | 29950 | 30000 | 30000 | 29950 | 101 |
| 656 | 20230921 | 095700 | 5263077250 | 29950 | 29950 | 30050 | 29900 | 6405 |
| 657 | 20230921 | 095600 | 5071224950 | 29900 | 29900 | 29950 | 29900 | 690 |
| 658 | 20230921 | 095500 | 5050573500 | 29900 | 29900 | 29950 | 29900 | 1530 |
| 659 | 20230921 | 095400 | 5004825800 | 29900 | 29900 | 29950 | 29900 | 3151 |
| 660 | 20230921 | 095300 | 4910579550 | 29900 | 29900 | 29950 | 29900 | 430 |
| 661 | 20230921 | 095200 | 4897722350 | 29900 | 29900 | 29950 | 29900 | 1125 |
| 662 | 20230921 | 095100 | 4864084600 | 29950 | 29850 | 29950 | 29850 | 735 |
| 663 | 20230921 | 095000 | 4842115350 | 29850 | 29900 | 29950 | 29850 | 1684 |
| 664 | 20230921 | 094900 | 4791789250 | 29900 | 29900 | 29950 | 29900 | 859 |
| 665 | 20230921 | 094800 | 4766098250 | 29900 | 29900 | 29950 | 29850 | 6744 |
| 666 | 20230921 | 094700 | 4564653100 | 29900 | 29950 | 29950 | 29850 | 2983 |
| 667 | 20230921 | 094600 | 4475475650 | 29950 | 30000 | 30000 | 29900 | 2735 |
| 668 | 20230921 | 094500 | 4393602450 | 29950 | 30000 | 30000 | 29900 | 1007 |
| 669 | 20230921 | 094400 | 4363442050 | 29950 | 29950 | 30000 | 29900 | 3198 |
| 670 | 20230921 | 094300 | 4267734350 | 29950 | 29950 | 30000 | 29900 | 920 |
| 671 | 20230921 | 094200 | 4240182100 | 29950 | 29950 | 30000 | 29900 | 2460 |
| 672 | 20230921 | 094100 | 4166489700 | 29950 | 29950 | 30050 | 29850 | 11018 |
| 673 | 20230921 | 094000 | 3836672300 | 29900 | 30050 | 30050 | 29800 | 15827 |
| 674 | 20230921 | 093900 | 3363114300 | 30100 | 30050 | 30100 | 30000 | 3741 |
| 675 | 20230921 | 093800 | 3250794500 | 30100 | 30100 | 30100 | 30050 | 1968 |
| 676 | 20230921 | 093700 | 3191646150 | 30100 | 30100 | 30100 | 30050 | 695 |
| 677 | 20230921 | 093600 | 3170753950 | 30100 | 30050 | 30100 | 30050 | 525 |
| 678 | 20230921 | 093500 | 3154958750 | 30100 | 30100 | 30150 | 30100 | 793 |
| 679 | 20230921 | 093400 | 3131089250 | 30150 | 30100 | 30150 | 30050 | 767 |
| 680 | 20230921 | 093300 | 3108001350 | 30100 | 30100 | 30150 | 30050 | 3505 |
| 681 | 20230921 | 093200 | 3002515750 | 30100 | 30100 | 30150 | 30050 | 2791 |
| 682 | 20230921 | 093100 | 2918567750 | 30100 | 30250 | 30250 | 30100 | 1952 |
| 683 | 20230921 | 093000 | 2859696650 | 30250 | 30300 | 30300 | 30200 | 1320 |
| 684 | 20230921 | 092900 | 2819769700 | 30350 | 30350 | 30350 | 30300 | 983 |
| 685 | 20230921 | 092800 | 2789964800 | 30300 | 30350 | 30350 | 30300 | 655 |
| 686 | 20230921 | 092700 | 2770108200 | 30350 | 30400 | 30400 | 30300 | 1812 |
| 687 | 20230921 | 092600 | 2715079850 | 30400 | 30400 | 30450 | 30350 | 453 |
| 688 | 20230921 | 092500 | 2701311400 | 30400 | 30400 | 30450 | 30350 | 1678 |
| 689 | 20230921 | 092400 | 2650283600 | 30450 | 30400 | 30450 | 30350 | 1884 |
| 690 | 20230921 | 092300 | 2592956300 | 30400 | 30400 | 30400 | 30350 | 1645 |
| 691 | 20230921 | 092200 | 2542956200 | 30400 | 30350 | 30400 | 30350 | 2572 |
| 692 | 20230921 | 092100 | 2464821000 | 30400 | 30350 | 30400 | 30350 | 474 |
| 693 | 20230921 | 092000 | 2450421800 | 30400 | 30150 | 30400 | 30150 | 2684 |
| 694 | 20230921 | 091900 | 2369196300 | 30150 | 30200 | 30200 | 30150 | 1406 |
| 695 | 20230921 | 091800 | 2326803800 | 30150 | 30200 | 30200 | 30150 | 1936 |
| 696 | 20230921 | 091700 | 2268346250 | 30200 | 30250 | 30250 | 30200 | 237 |
| 697 | 20230921 | 091600 | 2261187250 | 30250 | 30300 | 30300 | 30250 | 1059 |
| 698 | 20230921 | 091500 | 2229147250 | 30300 | 30300 | 30300 | 30250 | 185 |
| 699 | 20230921 | 091400 | 2223547000 | 30250 | 30250 | 30300 | 30250 | 864 |
| 700 | 20230921 | 091300 | 2197409000 | 30250 | 30250 | 30300 | 30200 | 1242 |
| 701 | 20230921 | 091200 | 2159839250 | 30100 | 30150 | 30250 | 30100 | 3695 |
| 702 | 20230921 | 091100 | 2048351650 | 30150 | 30200 | 30250 | 30150 | 4526 |
| 703 | 20230921 | 091000 | 1911674900 | 30200 | 30100 | 30250 | 30100 | 5422 |
| 704 | 20230921 | 090900 | 1748200100 | 30050 | 30050 | 30050 | 30000 | 5175 |
| 705 | 20230921 | 090800 | 1592846950 | 30100 | 30150 | 30150 | 30050 | 3149 |
| 706 | 20230921 | 090700 | 1498057400 | 30150 | 30300 | 30350 | 30150 | 4732 |
| 707 | 20230921 | 090600 | 1355048500 | 30300 | 30150 | 30350 | 30100 | 3330 |
| 708 | 20230921 | 090500 | 1254415200 | 30150 | 30050 | 30200 | 30000 | 3371 |
| 709 | 20230921 | 090400 | 1153025950 | 30050 | 30050 | 30100 | 30000 | 2261 |
| 710 | 20230921 | 090300 | 1085100100 | 30050 | 30050 | 30100 | 30000 | 2135 |
| 711 | 20230921 | 090200 | 1020940050 | 30000 | 30000 | 30100 | 29950 | 5260 |
| 712 | 20230921 | 090100 | 863084650 | 30000 | 29850 | 30200 | 29800 | 6786 |
| 713 | 20230921 | 090000 | 659750600 | 29850 | 29700 | 30000 | 29700 | 22174 |