35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 200000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 6593 |
| 3 | 20230922 | 195900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 4 | 20230922 | 195800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 5 | 20230922 | 195700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 6 | 20230922 | 195600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 7 | 20230922 | 195500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 8 | 20230922 | 195400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 9 | 20230922 | 195300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 10 | 20230922 | 195200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 11 | 20230922 | 195100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 12 | 20230922 | 195000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 13 | 20230922 | 194900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 14 | 20230922 | 194800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 15 | 20230922 | 194700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 16 | 20230922 | 194600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 17 | 20230922 | 194500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 18 | 20230922 | 194400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 19 | 20230922 | 194300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 20 | 20230922 | 194200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 21 | 20230922 | 194100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 22 | 20230922 | 194000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 23 | 20230922 | 193900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 24 | 20230922 | 193800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 25 | 20230922 | 193700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 26 | 20230922 | 193600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 27 | 20230922 | 193500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 28 | 20230922 | 193400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 29 | 20230922 | 193300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 30 | 20230922 | 193200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 31 | 20230922 | 193100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 32 | 20230922 | 193000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 6593 |
| 33 | 20230922 | 192900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 34 | 20230922 | 192800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 35 | 20230922 | 192700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 36 | 20230922 | 192600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 37 | 20230922 | 192500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 38 | 20230922 | 192400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 39 | 20230922 | 192300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 40 | 20230922 | 192200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 41 | 20230922 | 192100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 42 | 20230922 | 192000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 43 | 20230922 | 191900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 44 | 20230922 | 191800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 45 | 20230922 | 191700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 46 | 20230922 | 191600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 47 | 20230922 | 191500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 48 | 20230922 | 191400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 49 | 20230922 | 191300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 50 | 20230922 | 191200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 51 | 20230922 | 191100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 52 | 20230922 | 191000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 53 | 20230922 | 190900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 54 | 20230922 | 190800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 55 | 20230922 | 190700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 56 | 20230922 | 190600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 57 | 20230922 | 190500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 58 | 20230922 | 190400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 59 | 20230922 | 190300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 60 | 20230922 | 190200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 61 | 20230922 | 190100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 62 | 20230922 | 190000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 6593 |
| 63 | 20230922 | 185900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 64 | 20230922 | 185800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 65 | 20230922 | 185700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 66 | 20230922 | 185600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 67 | 20230922 | 185500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 68 | 20230922 | 185400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 69 | 20230922 | 185300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 70 | 20230922 | 185200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 71 | 20230922 | 185100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 72 | 20230922 | 185000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 73 | 20230922 | 184900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 74 | 20230922 | 184800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 75 | 20230922 | 184700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 76 | 20230922 | 184600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 77 | 20230922 | 184500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 78 | 20230922 | 184400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 79 | 20230922 | 184300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 80 | 20230922 | 184200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 81 | 20230922 | 184100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 82 | 20230922 | 184000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 83 | 20230922 | 183900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 84 | 20230922 | 183800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 85 | 20230922 | 183700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 86 | 20230922 | 183600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 87 | 20230922 | 183500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 88 | 20230922 | 183400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 89 | 20230922 | 183300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 90 | 20230922 | 183200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 91 | 20230922 | 183100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 92 | 20230922 | 183000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 6593 |
| 93 | 20230922 | 182900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 94 | 20230922 | 182800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 95 | 20230922 | 182700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 96 | 20230922 | 182600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 97 | 20230922 | 182500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 98 | 20230922 | 182400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 99 | 20230922 | 182300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 100 | 20230922 | 182200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 101 | 20230922 | 182100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 102 | 20230922 | 182000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 103 | 20230922 | 181900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 104 | 20230922 | 181800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 105 | 20230922 | 181700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 106 | 20230922 | 181600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 107 | 20230922 | 181500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 108 | 20230922 | 181400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 109 | 20230922 | 181300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 110 | 20230922 | 181200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 111 | 20230922 | 181100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 112 | 20230922 | 181000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 113 | 20230922 | 180900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 114 | 20230922 | 180800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 115 | 20230922 | 180700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 116 | 20230922 | 180600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 117 | 20230922 | 180500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 118 | 20230922 | 180400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 119 | 20230922 | 180300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 120 | 20230922 | 180200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 121 | 20230922 | 180100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 122 | 20230922 | 180000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 6593 |
| 123 | 20230922 | 175900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 124 | 20230922 | 175800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 125 | 20230922 | 175700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 126 | 20230922 | 175600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 127 | 20230922 | 175500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 128 | 20230922 | 175400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 129 | 20230922 | 175300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 130 | 20230922 | 175200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 131 | 20230922 | 175100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 132 | 20230922 | 175000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 133 | 20230922 | 174900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 134 | 20230922 | 174800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 135 | 20230922 | 174700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 136 | 20230922 | 174600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 137 | 20230922 | 174500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 138 | 20230922 | 174400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 139 | 20230922 | 174300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 140 | 20230922 | 174200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 141 | 20230922 | 174100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 142 | 20230922 | 174000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 143 | 20230922 | 173900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 144 | 20230922 | 173800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 145 | 20230922 | 173700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 146 | 20230922 | 173600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 147 | 20230922 | 173500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 148 | 20230922 | 173400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 149 | 20230922 | 173300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 150 | 20230922 | 173200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 151 | 20230922 | 173100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 152 | 20230922 | 173000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 6593 |
| 153 | 20230922 | 172900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 154 | 20230922 | 172800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 155 | 20230922 | 172700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 156 | 20230922 | 172600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 157 | 20230922 | 172500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 158 | 20230922 | 172400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 159 | 20230922 | 172300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 160 | 20230922 | 172200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 161 | 20230922 | 172100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 162 | 20230922 | 172000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 163 | 20230922 | 171900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 164 | 20230922 | 171800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 165 | 20230922 | 171700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 166 | 20230922 | 171600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 167 | 20230922 | 171500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 168 | 20230922 | 171400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 169 | 20230922 | 171300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 170 | 20230922 | 171200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 171 | 20230922 | 171100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 172 | 20230922 | 171000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 173 | 20230922 | 170900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 174 | 20230922 | 170800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 175 | 20230922 | 170700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 176 | 20230922 | 170600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 177 | 20230922 | 170500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 178 | 20230922 | 170400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 179 | 20230922 | 170300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 180 | 20230922 | 170200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 181 | 20230922 | 170100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 182 | 20230922 | 170000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 6593 |
| 183 | 20230922 | 165900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 184 | 20230922 | 165800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 185 | 20230922 | 165700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 186 | 20230922 | 165600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 187 | 20230922 | 165500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 188 | 20230922 | 165400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 189 | 20230922 | 165300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 190 | 20230922 | 165200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 191 | 20230922 | 165100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 192 | 20230922 | 165000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 193 | 20230922 | 164900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 194 | 20230922 | 164800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 195 | 20230922 | 164700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 196 | 20230922 | 164600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 197 | 20230922 | 164500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 198 | 20230922 | 164400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 199 | 20230922 | 164300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 200 | 20230922 | 164200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 201 | 20230922 | 164100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 202 | 20230922 | 164000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 203 | 20230922 | 163900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 204 | 20230922 | 163800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 205 | 20230922 | 163700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 206 | 20230922 | 163600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 207 | 20230922 | 163500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 208 | 20230922 | 163400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 209 | 20230922 | 163300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 210 | 20230922 | 163200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 211 | 20230922 | 163100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 212 | 20230922 | 163000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 6593 |
| 213 | 20230922 | 162900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 214 | 20230922 | 162800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 215 | 20230922 | 162700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 216 | 20230922 | 162600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 217 | 20230922 | 162500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 218 | 20230922 | 162400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 219 | 20230922 | 162300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 220 | 20230922 | 162200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 221 | 20230922 | 162100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 222 | 20230922 | 162000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 223 | 20230922 | 161900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 224 | 20230922 | 161800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 225 | 20230922 | 161700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 226 | 20230922 | 161600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 227 | 20230922 | 161500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 228 | 20230922 | 161400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 229 | 20230922 | 161300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 230 | 20230922 | 161200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 231 | 20230922 | 161100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 232 | 20230922 | 161000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 233 | 20230922 | 160900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 234 | 20230922 | 160800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 235 | 20230922 | 160700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 236 | 20230922 | 160600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 237 | 20230922 | 160500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 238 | 20230922 | 160400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 239 | 20230922 | 160300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 240 | 20230922 | 160200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 241 | 20230922 | 160100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 242 | 20230922 | 160000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 6593 |
| 243 | 20230922 | 155900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 244 | 20230922 | 155800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 245 | 20230922 | 155700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 246 | 20230922 | 155600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 247 | 20230922 | 155500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 248 | 20230922 | 155400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 249 | 20230922 | 155300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 250 | 20230922 | 155200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 251 | 20230922 | 155100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 252 | 20230922 | 155000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 253 | 20230922 | 154900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 254 | 20230922 | 154800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 255 | 20230922 | 154700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 256 | 20230922 | 154600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 257 | 20230922 | 154500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 258 | 20230922 | 154400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 259 | 20230922 | 154300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 260 | 20230922 | 154200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 261 | 20230922 | 154100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 262 | 20230922 | 154000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 263 | 20230922 | 153900 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 264 | 20230922 | 153800 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 265 | 20230922 | 153700 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 266 | 20230922 | 153600 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 267 | 20230922 | 153500 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 268 | 20230922 | 153400 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 269 | 20230922 | 153300 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 270 | 20230922 | 153200 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 271 | 20230922 | 153100 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 0 |
| 272 | 20230922 | 153000 | 7136216600 | 22250 | 22250 | 22250 | 22250 | 13186 |
| 273 | 20230922 | 152900 | 6989522350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 274 | 20230922 | 152800 | 6989522350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 275 | 20230922 | 152700 | 6989522350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 276 | 20230922 | 152600 | 6989522350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 277 | 20230922 | 152500 | 6989522350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 278 | 20230922 | 152400 | 6989522350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 279 | 20230922 | 152300 | 6989522350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 280 | 20230922 | 152200 | 6989522350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 281 | 20230922 | 152100 | 6989522350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 282 | 20230922 | 152000 | 6989522350 | 22000 | 22000 | 22000 | 22000 | 0 |
| 283 | 20230922 | 151900 | 6989522350 | 22000 | 22150 | 22150 | 22000 | 9842 |
| 284 | 20230922 | 151800 | 6772797050 | 22150 | 22100 | 22200 | 22100 | 1133 |
| 285 | 20230922 | 151700 | 6747697600 | 22150 | 22150 | 22200 | 22100 | 636 |
| 286 | 20230922 | 151600 | 6733610050 | 22150 | 22150 | 22200 | 22150 | 217 |
| 287 | 20230922 | 151500 | 6728803450 | 22150 | 22150 | 22200 | 22100 | 434 |
| 288 | 20230922 | 151400 | 6719193950 | 22150 | 22150 | 22150 | 22100 | 116 |
| 289 | 20230922 | 151300 | 6716626550 | 22100 | 22200 | 22200 | 22100 | 483 |
| 290 | 20230922 | 151200 | 6705942800 | 22100 | 22150 | 22150 | 22100 | 523 |
| 291 | 20230922 | 151100 | 6694363450 | 22150 | 22150 | 22150 | 22100 | 213 |
| 292 | 20230922 | 151000 | 6689652500 | 22150 | 22150 | 22150 | 22100 | 479 |
| 293 | 20230922 | 150900 | 6679052750 | 22150 | 22050 | 22200 | 22050 | 4814 |
| 294 | 20230922 | 150800 | 6572454250 | 22050 | 22100 | 22100 | 22050 | 2780 |
| 295 | 20230922 | 150700 | 6511091300 | 22100 | 22050 | 22100 | 22050 | 326 |
| 296 | 20230922 | 150600 | 6503902950 | 22050 | 22050 | 22050 | 22050 | 367 |
| 297 | 20230922 | 150500 | 6495810600 | 22050 | 22050 | 22050 | 22050 | 19 |
| 298 | 20230922 | 150400 | 6495391650 | 22050 | 22100 | 22100 | 22050 | 583 |
| 299 | 20230922 | 150300 | 6482520850 | 22100 | 22100 | 22100 | 22050 | 1506 |
| 300 | 20230922 | 150200 | 6449251800 | 22100 | 22100 | 22100 | 22100 | 198 |
| 301 | 20230922 | 150100 | 6444876000 | 22100 | 22100 | 22150 | 22100 | 2349 |
| 302 | 20230922 | 150000 | 6392961200 | 22100 | 22100 | 22150 | 22100 | 2154 |
| 303 | 20230922 | 145900 | 6345340900 | 22150 | 22150 | 22150 | 22150 | 2 |
| 304 | 20230922 | 145800 | 6345296600 | 22100 | 22100 | 22150 | 22100 | 366 |
| 305 | 20230922 | 145700 | 6337195000 | 22100 | 22150 | 22150 | 22100 | 36 |
| 306 | 20230922 | 145600 | 6336397750 | 22150 | 22150 | 22150 | 22150 | 400 |
| 307 | 20230922 | 145500 | 6327537750 | 22150 | 22150 | 22150 | 22150 | 184 |
| 308 | 20230922 | 145400 | 6323462150 | 22100 | 22100 | 22200 | 22100 | 105 |
| 309 | 20230922 | 145300 | 6321134150 | 22100 | 22100 | 22150 | 22100 | 629 |
| 310 | 20230922 | 145200 | 6307204300 | 22100 | 22150 | 22150 | 22100 | 2003 |
| 311 | 20230922 | 145100 | 6262839000 | 22150 | 22200 | 22200 | 22150 | 2178 |
| 312 | 20230922 | 145000 | 6214587350 | 22150 | 22150 | 22150 | 22150 | 131 |
| 313 | 20230922 | 144900 | 6211685700 | 22200 | 22200 | 22200 | 22200 | 174 |
| 314 | 20230922 | 144800 | 6207822900 | 22200 | 22200 | 22200 | 22200 | 108 |
| 315 | 20230922 | 144700 | 6205425300 | 22200 | 22200 | 22200 | 22150 | 558 |
| 316 | 20230922 | 144600 | 6193039550 | 22150 | 22150 | 22150 | 22150 | 26 |
| 317 | 20230922 | 144500 | 6192463650 | 22150 | 22150 | 22150 | 22150 | 406 |
| 318 | 20230922 | 144400 | 6183470750 | 22150 | 22200 | 22200 | 22150 | 621 |
| 319 | 20230922 | 144300 | 6169688300 | 22150 | 22200 | 22200 | 22150 | 124 |
| 320 | 20230922 | 144200 | 6166940150 | 22150 | 22200 | 22200 | 22150 | 244 |
| 321 | 20230922 | 144100 | 6161533300 | 22200 | 22150 | 22200 | 22150 | 524 |
| 322 | 20230922 | 144000 | 6149902900 | 22150 | 22150 | 22150 | 22150 | 285 |
| 323 | 20230922 | 143900 | 6143590150 | 22200 | 22150 | 22200 | 22100 | 501 |
| 324 | 20230922 | 143800 | 6132501900 | 22200 | 22150 | 22200 | 22100 | 216 |
| 325 | 20230922 | 143700 | 6127719900 | 22150 | 22100 | 22150 | 22100 | 1310 |
| 326 | 20230922 | 143600 | 6098708650 | 22100 | 22100 | 22100 | 22100 | 298 |
| 327 | 20230922 | 143500 | 6092122850 | 22100 | 22100 | 22100 | 22100 | 161 |
| 328 | 20230922 | 143400 | 6088564750 | 22100 | 22150 | 22150 | 22100 | 2298 |
| 329 | 20230922 | 143300 | 6037674150 | 22150 | 22150 | 22150 | 22150 | 726 |
| 330 | 20230922 | 143200 | 6021593250 | 22200 | 22200 | 22200 | 22150 | 135 |
| 331 | 20230922 | 143100 | 6018596300 | 22200 | 22200 | 22200 | 22200 | 443 |
| 332 | 20230922 | 143000 | 6008761700 | 22200 | 22200 | 22200 | 22200 | 838 |
| 333 | 20230922 | 142900 | 5990158100 | 22200 | 22200 | 22200 | 22200 | 80 |
| 334 | 20230922 | 142800 | 5988382100 | 22200 | 22200 | 22250 | 22200 | 2053 |
| 335 | 20230922 | 142700 | 5942803450 | 22200 | 22150 | 22200 | 22150 | 1870 |
| 336 | 20230922 | 142600 | 5901370800 | 22150 | 22150 | 22150 | 22150 | 623 |
| 337 | 20230922 | 142500 | 5887571350 | 22150 | 22100 | 22150 | 22100 | 181 |
| 338 | 20230922 | 142400 | 5883568000 | 22150 | 22150 | 22150 | 22150 | 9 |
| 339 | 20230922 | 142300 | 5883368650 | 22100 | 22100 | 22100 | 22100 | 1197 |
| 340 | 20230922 | 142200 | 5856914950 | 22100 | 22100 | 22100 | 22100 | 102 |
| 341 | 20230922 | 142100 | 5854660750 | 22100 | 22050 | 22100 | 22050 | 180 |
| 342 | 20230922 | 142000 | 5850689250 | 22050 | 22050 | 22050 | 22050 | 90 |
| 343 | 20230922 | 141900 | 5848704750 | 22050 | 22100 | 22100 | 22050 | 576 |
| 344 | 20230922 | 141800 | 5836003700 | 22050 | 22050 | 22100 | 22050 | 470 |
| 345 | 20230922 | 141700 | 5825630200 | 22100 | 22050 | 22100 | 22050 | 26 |
| 346 | 20230922 | 141600 | 5825056350 | 22100 | 22100 | 22100 | 22050 | 49 |
| 347 | 20230922 | 141500 | 5823973950 | 22100 | 22100 | 22100 | 22100 | 60 |
| 348 | 20230922 | 141400 | 5822647950 | 22150 | 22150 | 22150 | 22100 | 110 |
| 349 | 20230922 | 141300 | 5820214250 | 22150 | 22100 | 22150 | 22050 | 1140 |
| 350 | 20230922 | 141200 | 5795024650 | 22100 | 22050 | 22100 | 22050 | 343 |
| 351 | 20230922 | 141100 | 5787448450 | 22050 | 21950 | 22050 | 21950 | 1514 |
| 352 | 20230922 | 141000 | 5754141500 | 22000 | 21950 | 22000 | 21950 | 304 |
| 353 | 20230922 | 140900 | 5747464300 | 21900 | 21950 | 22000 | 21900 | 2197 |
| 354 | 20230922 | 140800 | 5699271200 | 21950 | 22000 | 22000 | 21950 | 777 |
| 355 | 20230922 | 140700 | 5682182900 | 22050 | 22050 | 22050 | 22000 | 1028 |
| 356 | 20230922 | 140600 | 5659565500 | 22050 | 22050 | 22050 | 22050 | 185 |
| 357 | 20230922 | 140500 | 5655486250 | 22050 | 22050 | 22050 | 22050 | 132 |
| 358 | 20230922 | 140400 | 5652575650 | 22050 | 22050 | 22050 | 22000 | 73 |
| 359 | 20230922 | 140300 | 5650966250 | 22050 | 22050 | 22050 | 22050 | 11 |
| 360 | 20230922 | 140200 | 5650723700 | 22000 | 22050 | 22050 | 22000 | 237 |
| 361 | 20230922 | 140100 | 5645502850 | 22050 | 22050 | 22050 | 22000 | 325 |
| 362 | 20230922 | 140000 | 5638337100 | 22050 | 22050 | 22100 | 22050 | 365 |
| 363 | 20230922 | 135900 | 5630287550 | 22050 | 22050 | 22050 | 22050 | 83 |
| 364 | 20230922 | 135800 | 5628457400 | 22050 | 22050 | 22050 | 22050 | 260 |
| 365 | 20230922 | 135700 | 5622724400 | 22050 | 22000 | 22050 | 22000 | 23 |
| 366 | 20230922 | 135600 | 5622218250 | 22000 | 22050 | 22050 | 22000 | 760 |
| 367 | 20230922 | 135500 | 5605496250 | 22050 | 22050 | 22050 | 22050 | 415 |
| 368 | 20230922 | 135400 | 5596345500 | 22050 | 22050 | 22050 | 22050 | 101 |
| 369 | 20230922 | 135300 | 5594118450 | 22050 | 22100 | 22100 | 22050 | 395 |
| 370 | 20230922 | 135200 | 5585408600 | 22050 | 22000 | 22100 | 21950 | 998 |
| 371 | 20230922 | 135100 | 5563405150 | 22000 | 22000 | 22000 | 22000 | 167 |
| 372 | 20230922 | 135000 | 5559731150 | 22000 | 22000 | 22000 | 22000 | 11 |
| 373 | 20230922 | 134900 | 5559489150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 374 | 20230922 | 134800 | 5559489150 | 22050 | 22050 | 22050 | 22050 | 0 |
| 375 | 20230922 | 134700 | 5559489150 | 22050 | 22000 | 22050 | 22000 | 325 |
| 376 | 20230922 | 134600 | 5552337500 | 22000 | 21950 | 22000 | 21950 | 273 |
| 377 | 20230922 | 134500 | 5546341200 | 21950 | 21950 | 21950 | 21950 | 400 |
| 378 | 20230922 | 134400 | 5537561200 | 21950 | 22000 | 22050 | 21950 | 4361 |
| 379 | 20230922 | 134300 | 5441652100 | 22050 | 22000 | 22050 | 22000 | 70 |
| 380 | 20230922 | 134200 | 5440109600 | 22050 | 22100 | 22100 | 22050 | 1700 |
| 381 | 20230922 | 134100 | 5402624350 | 22050 | 22100 | 22100 | 22050 | 51 |
| 382 | 20230922 | 134000 | 5401499750 | 22100 | 22050 | 22100 | 22050 | 26 |
| 383 | 20230922 | 133900 | 5400925850 | 22100 | 22100 | 22100 | 22100 | 56 |
| 384 | 20230922 | 133800 | 5399688250 | 22050 | 22100 | 22100 | 22050 | 33 |
| 385 | 20230922 | 133700 | 5398960550 | 22100 | 22100 | 22100 | 22100 | 81 |
| 386 | 20230922 | 133600 | 5397170450 | 22100 | 22100 | 22100 | 22100 | 1195 |
| 387 | 20230922 | 133500 | 5370760950 | 22100 | 22100 | 22100 | 22100 | 0 |
| 388 | 20230922 | 133400 | 5370760950 | 22100 | 22100 | 22150 | 22100 | 562 |
| 389 | 20230922 | 133300 | 5358337950 | 22100 | 22050 | 22100 | 22050 | 253 |
| 390 | 20230922 | 133200 | 5352751800 | 22050 | 22100 | 22100 | 22050 | 203 |
| 391 | 20230922 | 133100 | 5348272700 | 22100 | 22150 | 22150 | 22100 | 1525 |
| 392 | 20230922 | 133000 | 5314567900 | 22150 | 22150 | 22150 | 22150 | 402 |
| 393 | 20230922 | 132900 | 5305663600 | 22100 | 22100 | 22100 | 22100 | 40 |
| 394 | 20230922 | 132800 | 5304779600 | 22100 | 22100 | 22100 | 22100 | 53 |
| 395 | 20230922 | 132700 | 5303608300 | 22100 | 22150 | 22150 | 22100 | 159 |
| 396 | 20230922 | 132600 | 5300094050 | 22150 | 22150 | 22150 | 22100 | 28 |
| 397 | 20230922 | 132500 | 5299474900 | 22100 | 22150 | 22150 | 22100 | 256 |
| 398 | 20230922 | 132400 | 5293810000 | 22150 | 22150 | 22150 | 22150 | 589 |
| 399 | 20230922 | 132300 | 5280763650 | 22200 | 22150 | 22200 | 22150 | 563 |
| 400 | 20230922 | 132200 | 5268283300 | 22150 | 22200 | 22200 | 22150 | 53 |
| 401 | 20230922 | 132100 | 5267109000 | 22200 | 22200 | 22200 | 22150 | 61 |
| 402 | 20230922 | 132000 | 5265757050 | 22200 | 22150 | 22200 | 22150 | 60 |
| 403 | 20230922 | 131900 | 5264427000 | 22150 | 22150 | 22150 | 22150 | 20 |
| 404 | 20230922 | 131800 | 5263984000 | 22150 | 22200 | 22200 | 22150 | 258 |
| 405 | 20230922 | 131700 | 5258256650 | 22200 | 22200 | 22250 | 22200 | 563 |
| 406 | 20230922 | 131600 | 5245755550 | 22200 | 22200 | 22200 | 22200 | 148 |
| 407 | 20230922 | 131500 | 5242469950 | 22200 | 22200 | 22200 | 22200 | 134 |
| 408 | 20230922 | 131400 | 5239495150 | 22200 | 22250 | 22250 | 22200 | 102 |
| 409 | 20230922 | 131300 | 5237228250 | 22250 | 22250 | 22250 | 22200 | 129 |
| 410 | 20230922 | 131200 | 5234363350 | 22250 | 22200 | 22250 | 22200 | 425 |
| 411 | 20230922 | 131100 | 5224927100 | 22150 | 22200 | 22200 | 22150 | 67 |
| 412 | 20230922 | 131000 | 5223440750 | 22200 | 22200 | 22200 | 22150 | 294 |
| 413 | 20230922 | 130900 | 5216914450 | 22200 | 22150 | 22200 | 22050 | 3646 |
| 414 | 20230922 | 130800 | 5136050450 | 22050 | 22100 | 22100 | 22050 | 296 |
| 415 | 20230922 | 130700 | 5129519900 | 22100 | 22100 | 22100 | 22100 | 482 |
| 416 | 20230922 | 130600 | 5118867700 | 22100 | 22100 | 22100 | 22100 | 217 |
| 417 | 20230922 | 130500 | 5114072000 | 22100 | 22100 | 22150 | 22100 | 125 |
| 418 | 20230922 | 130400 | 5111305750 | 22100 | 22100 | 22100 | 22100 | 157 |
| 419 | 20230922 | 130300 | 5107836050 | 22100 | 22100 | 22100 | 22050 | 289 |
| 420 | 20230922 | 130200 | 5101451650 | 22100 | 22100 | 22100 | 22100 | 8 |
| 421 | 20230922 | 130100 | 5101274850 | 22100 | 22100 | 22100 | 22100 | 360 |
| 422 | 20230922 | 130000 | 5093318850 | 22100 | 22050 | 22100 | 22050 | 57 |
| 423 | 20230922 | 125900 | 5092059200 | 22100 | 22100 | 22100 | 22100 | 80 |
| 424 | 20230922 | 125800 | 5090291200 | 22100 | 22100 | 22100 | 22100 | 220 |
| 425 | 20230922 | 125700 | 5085429200 | 22050 | 22100 | 22100 | 22050 | 373 |
| 426 | 20230922 | 125600 | 5077188300 | 22100 | 22050 | 22100 | 22050 | 962 |
| 427 | 20230922 | 125500 | 5055929600 | 22050 | 22050 | 22050 | 22050 | 11 |
| 428 | 20230922 | 125400 | 5055687050 | 22050 | 22100 | 22100 | 22050 | 59 |
| 429 | 20230922 | 125300 | 5054385150 | 22100 | 22100 | 22100 | 22100 | 8 |
| 430 | 20230922 | 125200 | 5054208350 | 22050 | 22050 | 22050 | 22050 | 20 |
| 431 | 20230922 | 125100 | 5053767350 | 22050 | 22050 | 22050 | 22050 | 51 |
| 432 | 20230922 | 125000 | 5052642800 | 22050 | 22100 | 22100 | 22050 | 352 |
| 433 | 20230922 | 124900 | 5044881150 | 22100 | 22100 | 22100 | 22100 | 280 |
| 434 | 20230922 | 124800 | 5038693150 | 22100 | 22100 | 22100 | 22050 | 1565 |
| 435 | 20230922 | 124700 | 5004131650 | 22100 | 22100 | 22150 | 22100 | 12 |
| 436 | 20230922 | 124600 | 5003866350 | 22150 | 22150 | 22150 | 22100 | 138 |
| 437 | 20230922 | 124500 | 5000815050 | 22150 | 22100 | 22150 | 22100 | 11 |
| 438 | 20230922 | 124400 | 5000571450 | 22150 | 22100 | 22150 | 22100 | 115 |
| 439 | 20230922 | 124300 | 4998029900 | 22100 | 22100 | 22100 | 22100 | 2 |
| 440 | 20230922 | 124200 | 4997985700 | 22100 | 22100 | 22100 | 22100 | 237 |
| 441 | 20230922 | 124100 | 4992748000 | 22100 | 22150 | 22150 | 22100 | 142 |
| 442 | 20230922 | 124000 | 4989609350 | 22150 | 22150 | 22150 | 22150 | 202 |
| 443 | 20230922 | 123900 | 4985135050 | 22150 | 22150 | 22150 | 22150 | 462 |
| 444 | 20230922 | 123800 | 4974901750 | 22150 | 22100 | 22150 | 22100 | 951 |
| 445 | 20230922 | 123700 | 4953877450 | 22100 | 22050 | 22100 | 22000 | 419 |
| 446 | 20230922 | 123600 | 4944627550 | 22050 | 22100 | 22100 | 22050 | 1641 |
| 447 | 20230922 | 123500 | 4908387400 | 22100 | 22100 | 22150 | 22050 | 1205 |
| 448 | 20230922 | 123400 | 4881740100 | 22150 | 22150 | 22150 | 22150 | 1 |
| 449 | 20230922 | 123300 | 4881717950 | 22100 | 22100 | 22100 | 22100 | 613 |
| 450 | 20230922 | 123200 | 4868170650 | 22100 | 22100 | 22100 | 22050 | 25 |
| 451 | 20230922 | 123100 | 4867618400 | 22100 | 22100 | 22150 | 22050 | 159 |
| 452 | 20230922 | 123000 | 4864101850 | 22100 | 22050 | 22100 | 22050 | 17 |
| 453 | 20230922 | 122900 | 4863726850 | 22050 | 22100 | 22100 | 22050 | 944 |
| 454 | 20230922 | 122800 | 4842906800 | 22100 | 22150 | 22150 | 22100 | 1267 |
| 455 | 20230922 | 122700 | 4814904500 | 22150 | 22100 | 22150 | 22100 | 265 |
| 456 | 20230922 | 122600 | 4809043400 | 22100 | 22100 | 22100 | 22100 | 858 |
| 457 | 20230922 | 122500 | 4790081600 | 22150 | 22100 | 22150 | 22100 | 169 |
| 458 | 20230922 | 122400 | 4786339300 | 22150 | 22150 | 22150 | 22150 | 0 |
| 459 | 20230922 | 122300 | 4786339300 | 22150 | 22100 | 22150 | 22100 | 66 |
| 460 | 20230922 | 122200 | 4784879050 | 22100 | 22050 | 22100 | 22050 | 877 |
| 461 | 20230922 | 122100 | 4765501050 | 22050 | 22050 | 22050 | 22050 | 27 |
| 462 | 20230922 | 122000 | 4764905700 | 22100 | 22050 | 22100 | 22050 | 1135 |
| 463 | 20230922 | 121900 | 4739872200 | 22050 | 22050 | 22050 | 22050 | 209 |
| 464 | 20230922 | 121800 | 4735263750 | 22050 | 22050 | 22050 | 22050 | 49 |
| 465 | 20230922 | 121700 | 4734183300 | 22050 | 22000 | 22050 | 22000 | 534 |
| 466 | 20230922 | 121600 | 4722410400 | 22000 | 22000 | 22000 | 21950 | 270 |
| 467 | 20230922 | 121500 | 4716473750 | 22000 | 22000 | 22000 | 22000 | 1 |
| 468 | 20230922 | 121400 | 4716451750 | 21950 | 22050 | 22050 | 21950 | 1700 |
| 469 | 20230922 | 121300 | 4679115050 | 22000 | 22000 | 22050 | 22000 | 117 |
| 470 | 20230922 | 121200 | 4676541000 | 22000 | 21950 | 22050 | 21950 | 160 |
| 471 | 20230922 | 121100 | 4673021350 | 22000 | 22000 | 22000 | 21950 | 204 |
| 472 | 20230922 | 121000 | 4668538550 | 21950 | 22000 | 22050 | 21950 | 1499 |
| 473 | 20230922 | 120900 | 4635626750 | 22000 | 22000 | 22000 | 22000 | 371 |
| 474 | 20230922 | 120800 | 4627464750 | 22000 | 22000 | 22000 | 22000 | 170 |
| 475 | 20230922 | 120700 | 4623724750 | 22050 | 22100 | 22100 | 22000 | 836 |
| 476 | 20230922 | 120600 | 4605330200 | 22050 | 22000 | 22050 | 22000 | 266 |
| 477 | 20230922 | 120500 | 4599477700 | 22050 | 22050 | 22050 | 22050 | 165 |
| 478 | 20230922 | 120400 | 4595839450 | 22050 | 22050 | 22050 | 22000 | 31 |
| 479 | 20230922 | 120300 | 4595157300 | 22000 | 22000 | 22000 | 22000 | 14 |
| 480 | 20230922 | 120200 | 4594849300 | 22100 | 22100 | 22100 | 22100 | 15 |
| 481 | 20230922 | 120100 | 4594517800 | 22100 | 22050 | 22100 | 22050 | 160 |
| 482 | 20230922 | 120000 | 4590989750 | 22050 | 22050 | 22050 | 22050 | 7 |
| 483 | 20230922 | 115900 | 4590835400 | 22000 | 22050 | 22050 | 22000 | 13 |
| 484 | 20230922 | 115800 | 4590548900 | 22050 | 22050 | 22050 | 22050 | 178 |
| 485 | 20230922 | 115700 | 4586624000 | 22050 | 22050 | 22050 | 22050 | 197 |
| 486 | 20230922 | 115600 | 4582280150 | 22000 | 22050 | 22050 | 22000 | 297 |
| 487 | 20230922 | 115500 | 4575739200 | 22050 | 22000 | 22100 | 22000 | 463 |
| 488 | 20230922 | 115400 | 4565530900 | 22000 | 22050 | 22050 | 22000 | 640 |
| 489 | 20230922 | 115300 | 4551448800 | 22000 | 22050 | 22050 | 22000 | 470 |
| 490 | 20230922 | 115200 | 4541105300 | 22050 | 22050 | 22050 | 22050 | 311 |
| 491 | 20230922 | 115100 | 4534247750 | 22050 | 22050 | 22100 | 22050 | 190 |
| 492 | 20230922 | 115000 | 4530057150 | 22050 | 22050 | 22100 | 22050 | 34 |
| 493 | 20230922 | 114900 | 4529307100 | 22050 | 22050 | 22050 | 22050 | 183 |
| 494 | 20230922 | 114800 | 4525271950 | 22050 | 22050 | 22100 | 22050 | 126 |
| 495 | 20230922 | 114700 | 4522492550 | 22000 | 22050 | 22050 | 22000 | 53 |
| 496 | 20230922 | 114600 | 4521325350 | 22000 | 22050 | 22100 | 22000 | 949 |
| 497 | 20230922 | 114500 | 4500399050 | 22100 | 22050 | 22100 | 22050 | 52 |
| 498 | 20230922 | 114400 | 4499250150 | 22100 | 22050 | 22100 | 22050 | 85 |
| 499 | 20230922 | 114300 | 4497374000 | 22050 | 22050 | 22050 | 22050 | 808 |
| 500 | 20230922 | 114200 | 4479557600 | 22050 | 22100 | 22100 | 22050 | 498 |
| 501 | 20230922 | 114100 | 4468554850 | 22100 | 22100 | 22100 | 22100 | 640 |
| 502 | 20230922 | 114000 | 4454410850 | 22100 | 22100 | 22150 | 22100 | 745 |
| 503 | 20230922 | 113900 | 4437945400 | 22100 | 22100 | 22100 | 22100 | 466 |
| 504 | 20230922 | 113800 | 4427646800 | 22100 | 22100 | 22150 | 22100 | 636 |
| 505 | 20230922 | 113700 | 4413590300 | 22100 | 22100 | 22100 | 22100 | 49 |
| 506 | 20230922 | 113600 | 4412507400 | 22050 | 22050 | 22050 | 22050 | 87 |
| 507 | 20230922 | 113500 | 4410589050 | 22100 | 22050 | 22100 | 22050 | 788 |
| 508 | 20230922 | 113400 | 4393203150 | 22050 | 22050 | 22100 | 22050 | 42 |
| 509 | 20230922 | 113300 | 4392275700 | 22050 | 22050 | 22050 | 22050 | 19 |
| 510 | 20230922 | 113200 | 4391856750 | 22050 | 22100 | 22100 | 22050 | 123 |
| 511 | 20230922 | 113100 | 4389144550 | 22100 | 22100 | 22100 | 22100 | 127 |
| 512 | 20230922 | 113000 | 4386337850 | 22100 | 22100 | 22100 | 22100 | 321 |
| 513 | 20230922 | 112900 | 4379243750 | 22100 | 22100 | 22100 | 22050 | 255 |
| 514 | 20230922 | 112800 | 4373609750 | 22100 | 22150 | 22150 | 22050 | 1015 |
| 515 | 20230922 | 112700 | 4351181050 | 22150 | 22200 | 22250 | 22150 | 1262 |
| 516 | 20230922 | 112600 | 4323226700 | 22250 | 22200 | 22250 | 22200 | 168 |
| 517 | 20230922 | 112500 | 4319496950 | 22200 | 22200 | 22200 | 22200 | 110 |
| 518 | 20230922 | 112400 | 4317054950 | 22200 | 22250 | 22250 | 22200 | 895 |
| 519 | 20230922 | 112300 | 4297179850 | 22250 | 22250 | 22250 | 22200 | 317 |
| 520 | 20230922 | 112200 | 4290135450 | 22200 | 22200 | 22200 | 22200 | 18 |
| 521 | 20230922 | 112100 | 4289735850 | 22250 | 22250 | 22250 | 22250 | 117 |
| 522 | 20230922 | 112000 | 4287132600 | 22250 | 22250 | 22250 | 22250 | 388 |
| 523 | 20230922 | 111900 | 4278499600 | 22250 | 22250 | 22250 | 22200 | 450 |
| 524 | 20230922 | 111800 | 4268489600 | 22200 | 22200 | 22250 | 22200 | 336 |
| 525 | 20230922 | 111700 | 4261022050 | 22200 | 22200 | 22200 | 22200 | 35 |
| 526 | 20230922 | 111600 | 4260245050 | 22200 | 22200 | 22200 | 22200 | 66 |
| 527 | 20230922 | 111500 | 4258779850 | 22200 | 22200 | 22200 | 22150 | 294 |
| 528 | 20230922 | 111400 | 4252253900 | 22200 | 22200 | 22200 | 22200 | 169 |
| 529 | 20230922 | 111300 | 4248502100 | 22200 | 22200 | 22200 | 22150 | 323 |
| 530 | 20230922 | 111200 | 4241336500 | 22150 | 22200 | 22200 | 22150 | 274 |
| 531 | 20230922 | 111100 | 4235253950 | 22200 | 22200 | 22250 | 22200 | 1677 |
| 532 | 20230922 | 111000 | 4197966450 | 22200 | 22250 | 22250 | 22200 | 513 |
| 533 | 20230922 | 110900 | 4186569650 | 22250 | 22250 | 22250 | 22250 | 99 |
| 534 | 20230922 | 110800 | 4184366900 | 22250 | 22250 | 22250 | 22250 | 120 |
| 535 | 20230922 | 110700 | 4181696900 | 22250 | 22250 | 22250 | 22250 | 46 |
| 536 | 20230922 | 110600 | 4180673400 | 22250 | 22250 | 22300 | 22250 | 336 |
| 537 | 20230922 | 110500 | 4173191850 | 22300 | 22250 | 22300 | 22250 | 247 |
| 538 | 20230922 | 110400 | 4167691100 | 22250 | 22200 | 22250 | 22150 | 598 |
| 539 | 20230922 | 110300 | 4154422550 | 22200 | 22200 | 22200 | 22200 | 180 |
| 540 | 20230922 | 110200 | 4150426550 | 22200 | 22200 | 22250 | 22200 | 667 |
| 541 | 20230922 | 110100 | 4135613800 | 22200 | 22250 | 22250 | 22200 | 170 |
| 542 | 20230922 | 110000 | 4131839750 | 22250 | 22250 | 22250 | 22250 | 189 |
| 543 | 20230922 | 105900 | 4127634500 | 22250 | 22250 | 22250 | 22250 | 331 |
| 544 | 20230922 | 105800 | 4120269750 | 22250 | 22250 | 22250 | 22250 | 498 |
| 545 | 20230922 | 105700 | 4109189250 | 22250 | 22150 | 22250 | 22150 | 559 |
| 546 | 20230922 | 105600 | 4096774650 | 22150 | 22150 | 22150 | 22150 | 520 |
| 547 | 20230922 | 105500 | 4085256650 | 22150 | 22200 | 22200 | 22100 | 842 |
| 548 | 20230922 | 105400 | 4066610800 | 22200 | 22200 | 22200 | 22200 | 194 |
| 549 | 20230922 | 105300 | 4062304000 | 22200 | 22300 | 22300 | 22200 | 1198 |
| 550 | 20230922 | 105200 | 4035668650 | 22300 | 22250 | 22300 | 22250 | 1410 |
| 551 | 20230922 | 105100 | 4004257000 | 22250 | 22200 | 22250 | 22200 | 344 |
| 552 | 20230922 | 105000 | 3996618000 | 22250 | 22200 | 22250 | 22200 | 359 |
| 553 | 20230922 | 104900 | 3988640250 | 22200 | 22200 | 22250 | 22200 | 51 |
| 554 | 20230922 | 104800 | 3987506050 | 22200 | 22250 | 22300 | 22200 | 265 |
| 555 | 20230922 | 104700 | 3981615450 | 22250 | 22100 | 22300 | 22100 | 7484 |
| 556 | 20230922 | 104600 | 3815593950 | 22200 | 22150 | 22200 | 22150 | 21 |
| 557 | 20230922 | 104500 | 3815128600 | 22200 | 22200 | 22200 | 22150 | 712 |
| 558 | 20230922 | 104400 | 3799357100 | 22200 | 22150 | 22200 | 22150 | 252 |
| 559 | 20230922 | 104300 | 3793765100 | 22150 | 22150 | 22200 | 22150 | 879 |
| 560 | 20230922 | 104200 | 3774251850 | 22150 | 22150 | 22150 | 22100 | 189 |
| 561 | 20230922 | 104100 | 3770069300 | 22150 | 22100 | 22200 | 22100 | 574 |
| 562 | 20230922 | 104000 | 3757351650 | 22150 | 22150 | 22200 | 22100 | 1294 |
| 563 | 20230922 | 103900 | 3728749500 | 22150 | 22150 | 22150 | 22150 | 238 |
| 564 | 20230922 | 103800 | 3723477800 | 22150 | 22150 | 22150 | 22100 | 446 |
| 565 | 20230922 | 103700 | 3713609900 | 22150 | 22150 | 22150 | 22100 | 375 |
| 566 | 20230922 | 103600 | 3705304050 | 22150 | 22150 | 22150 | 22150 | 878 |
| 567 | 20230922 | 103500 | 3685856350 | 22150 | 22100 | 22150 | 22100 | 325 |
| 568 | 20230922 | 103400 | 3678668700 | 22100 | 22050 | 22100 | 21950 | 2006 |
| 569 | 20230922 | 103300 | 3634395000 | 22050 | 22100 | 22100 | 22000 | 936 |
| 570 | 20230922 | 103200 | 3613758250 | 22050 | 22100 | 22150 | 22050 | 1185 |
| 571 | 20230922 | 103100 | 3587602150 | 22100 | 22100 | 22100 | 22100 | 151 |
| 572 | 20230922 | 103000 | 3584265050 | 22100 | 22050 | 22100 | 22050 | 298 |
| 573 | 20230922 | 102900 | 3577680750 | 22100 | 22100 | 22100 | 22100 | 133 |
| 574 | 20230922 | 102800 | 3574741450 | 22100 | 22150 | 22150 | 22100 | 693 |
| 575 | 20230922 | 102700 | 3559424600 | 22100 | 22100 | 22100 | 22050 | 630 |
| 576 | 20230922 | 102600 | 3545502100 | 22100 | 22100 | 22100 | 22100 | 210 |
| 577 | 20230922 | 102500 | 3540861100 | 22100 | 22100 | 22100 | 22100 | 1237 |
| 578 | 20230922 | 102400 | 3513523400 | 22100 | 22000 | 22100 | 22000 | 2595 |
| 579 | 20230922 | 102300 | 3456377200 | 22000 | 21950 | 22000 | 21900 | 2208 |
| 580 | 20230922 | 102200 | 3407970650 | 21900 | 21950 | 21950 | 21900 | 5 |
| 581 | 20230922 | 102100 | 3407861100 | 21950 | 21900 | 22000 | 21900 | 130 |
| 582 | 20230922 | 102000 | 3405012950 | 21900 | 21950 | 21950 | 21900 | 409 |
| 583 | 20230922 | 101900 | 3396035600 | 21950 | 21950 | 21950 | 21950 | 226 |
| 584 | 20230922 | 101800 | 3391074900 | 21950 | 22000 | 22000 | 21950 | 320 |
| 585 | 20230922 | 101700 | 3384050850 | 22000 | 21900 | 22000 | 21900 | 236 |
| 586 | 20230922 | 101600 | 3378860750 | 21900 | 22000 | 22000 | 21900 | 1293 |
| 587 | 20230922 | 101500 | 3350483600 | 21950 | 22000 | 22000 | 21950 | 101 |
| 588 | 20230922 | 101400 | 3348266600 | 21900 | 21950 | 22000 | 21900 | 878 |
| 589 | 20230922 | 101300 | 3328987850 | 21950 | 22000 | 22000 | 21900 | 1109 |
| 590 | 20230922 | 101200 | 3304649250 | 22000 | 21900 | 22000 | 21850 | 1934 |
| 591 | 20230922 | 101100 | 3262255350 | 21900 | 21900 | 21900 | 21850 | 1249 |
| 592 | 20230922 | 101000 | 3234933750 | 21900 | 21850 | 21900 | 21850 | 509 |
| 593 | 20230922 | 100900 | 3223811350 | 21850 | 21850 | 21900 | 21850 | 1524 |
| 594 | 20230922 | 100800 | 3190511550 | 21850 | 21850 | 21900 | 21850 | 414 |
| 595 | 20230922 | 100700 | 3181465600 | 21900 | 21900 | 21900 | 21900 | 476 |
| 596 | 20230922 | 100600 | 3171041200 | 21900 | 21900 | 21900 | 21900 | 203 |
| 597 | 20230922 | 100500 | 3166595500 | 21950 | 21900 | 21950 | 21850 | 505 |
| 598 | 20230922 | 100400 | 3155557650 | 21900 | 21950 | 22000 | 21900 | 1219 |
| 599 | 20230922 | 100300 | 3128806650 | 21950 | 21900 | 21950 | 21850 | 601 |
| 600 | 20230922 | 100200 | 3115628450 | 21900 | 21850 | 21900 | 21800 | 1687 |
| 601 | 20230922 | 100100 | 3078783750 | 21850 | 21900 | 21950 | 21850 | 1028 |
| 602 | 20230922 | 100000 | 3056314950 | 21900 | 21900 | 21950 | 21850 | 1231 |
| 603 | 20230922 | 095900 | 3029360750 | 21900 | 21900 | 21950 | 21900 | 2111 |
| 604 | 20230922 | 095800 | 2983126300 | 21950 | 21900 | 21950 | 21900 | 214 |
| 605 | 20230922 | 095700 | 2978435750 | 21900 | 21950 | 22000 | 21900 | 410 |
| 606 | 20230922 | 095600 | 2969437800 | 21950 | 21950 | 22000 | 21950 | 290 |
| 607 | 20230922 | 095500 | 2963072100 | 21950 | 21950 | 22050 | 21950 | 695 |
| 608 | 20230922 | 095400 | 2947809750 | 21950 | 22000 | 22050 | 21950 | 1195 |
| 609 | 20230922 | 095300 | 2921551400 | 22000 | 21950 | 22000 | 21950 | 1322 |
| 610 | 20230922 | 095200 | 2892502200 | 21950 | 21950 | 22000 | 21950 | 798 |
| 611 | 20230922 | 095100 | 2874980350 | 21950 | 22000 | 22000 | 21950 | 459 |
| 612 | 20230922 | 095000 | 2864895300 | 21950 | 22000 | 22000 | 21900 | 1587 |
| 613 | 20230922 | 094900 | 2830051800 | 21950 | 21950 | 21950 | 21950 | 473 |
| 614 | 20230922 | 094800 | 2819669450 | 21950 | 22000 | 22000 | 21950 | 1080 |
| 615 | 20230922 | 094700 | 2795952500 | 21950 | 21950 | 22000 | 21950 | 1322 |
| 616 | 20230922 | 094600 | 2766934000 | 21950 | 22000 | 22050 | 21950 | 627 |
| 617 | 20230922 | 094500 | 2753159550 | 22000 | 22050 | 22050 | 21950 | 1954 |
| 618 | 20230922 | 094400 | 2710122500 | 22050 | 22050 | 22100 | 22000 | 2122 |
| 619 | 20230922 | 094300 | 2663306850 | 22100 | 22050 | 22100 | 22000 | 628 |
| 620 | 20230922 | 094200 | 2649489350 | 22100 | 22050 | 22100 | 22000 | 283 |
| 621 | 20230922 | 094100 | 2643255850 | 22050 | 22100 | 22150 | 22000 | 1657 |
| 622 | 20230922 | 094000 | 2606685100 | 22100 | 22150 | 22150 | 22050 | 1928 |
| 623 | 20230922 | 093900 | 2564102300 | 22150 | 22150 | 22200 | 22150 | 339 |
| 624 | 20230922 | 093800 | 2556593400 | 22200 | 22150 | 22200 | 22100 | 3056 |
| 625 | 20230922 | 093700 | 2488825550 | 22150 | 22050 | 22150 | 22050 | 2588 |
| 626 | 20230922 | 093600 | 2431676450 | 22050 | 22000 | 22050 | 22000 | 1120 |
| 627 | 20230922 | 093500 | 2407023400 | 21950 | 22000 | 22050 | 21950 | 1651 |
| 628 | 20230922 | 093400 | 2370734050 | 22100 | 22000 | 22100 | 22000 | 1038 |
| 629 | 20230922 | 093300 | 2347869800 | 22000 | 21950 | 22050 | 21950 | 1770 |
| 630 | 20230922 | 093200 | 2308917400 | 21950 | 22100 | 22100 | 21950 | 2057 |
| 631 | 20230922 | 093100 | 2263737550 | 22100 | 22050 | 22100 | 22050 | 624 |
| 632 | 20230922 | 093000 | 2249973200 | 22000 | 22000 | 22100 | 22000 | 3812 |
| 633 | 20230922 | 092900 | 2166086350 | 22000 | 22050 | 22050 | 22000 | 1029 |
| 634 | 20230922 | 092800 | 2143407150 | 22050 | 22050 | 22050 | 21950 | 1430 |
| 635 | 20230922 | 092700 | 2111946350 | 22050 | 22100 | 22100 | 22050 | 811 |
| 636 | 20230922 | 092600 | 2094057300 | 22100 | 22100 | 22150 | 22050 | 1289 |
| 637 | 20230922 | 092500 | 2065546150 | 22050 | 22050 | 22100 | 22050 | 512 |
| 638 | 20230922 | 092400 | 2054250900 | 22050 | 22150 | 22150 | 22050 | 819 |
| 639 | 20230922 | 092300 | 2036181150 | 22150 | 22200 | 22200 | 22150 | 215 |
| 640 | 20230922 | 092200 | 2031418750 | 22200 | 22200 | 22250 | 22200 | 248 |
| 641 | 20230922 | 092100 | 2025913100 | 22250 | 22050 | 22250 | 21950 | 1748 |
| 642 | 20230922 | 092000 | 1987337300 | 22050 | 22150 | 22150 | 22050 | 247 |
| 643 | 20230922 | 091900 | 1981871700 | 22150 | 22200 | 22250 | 22150 | 3120 |
| 644 | 20230922 | 091800 | 1912726650 | 22150 | 22100 | 22200 | 22100 | 1034 |
| 645 | 20230922 | 091700 | 1889791900 | 22150 | 22200 | 22200 | 22150 | 39 |
| 646 | 20230922 | 091600 | 1888927450 | 22200 | 22000 | 22250 | 22000 | 4946 |
| 647 | 20230922 | 091500 | 1779360050 | 21850 | 21950 | 22000 | 21850 | 2801 |
| 648 | 20230922 | 091400 | 1718012250 | 21950 | 22150 | 22150 | 21950 | 1018 |
| 649 | 20230922 | 091300 | 1695586950 | 22200 | 22200 | 22200 | 22050 | 2247 |
| 650 | 20230922 | 091200 | 1645923600 | 22200 | 22250 | 22300 | 22200 | 637 |
| 651 | 20230922 | 091100 | 1631756950 | 22250 | 22100 | 22250 | 22000 | 4229 |
| 652 | 20230922 | 091000 | 1538129600 | 22100 | 22000 | 22100 | 22000 | 1769 |
| 653 | 20230922 | 090900 | 1499154600 | 22050 | 22000 | 22050 | 21850 | 7051 |
| 654 | 20230922 | 090800 | 1344327450 | 21950 | 21950 | 21950 | 21800 | 1924 |
| 655 | 20230922 | 090700 | 1302196000 | 22000 | 21900 | 22000 | 21850 | 2338 |
| 656 | 20230922 | 090600 | 1250915550 | 21900 | 21700 | 21900 | 21500 | 9964 |
| 657 | 20230922 | 090500 | 1035158950 | 21700 | 21750 | 22000 | 21500 | 13539 |
| 658 | 20230922 | 090400 | 741330050 | 21750 | 22050 | 22050 | 21700 | 4286 |
| 659 | 20230922 | 090300 | 647744550 | 22050 | 21900 | 22150 | 21850 | 5462 |
| 660 | 20230922 | 090200 | 527875800 | 21900 | 22100 | 22150 | 21850 | 4173 |
| 661 | 20230922 | 090100 | 436515700 | 22100 | 21750 | 22200 | 21650 | 10625 |
| 662 | 20230922 | 090000 | 204283850 | 21800 | 22100 | 22100 | 21800 | 9294 |