37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 204700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 6031 |
| 3 | 20230913 | 204600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20230913 | 204500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20230913 | 204400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20230913 | 204300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20230913 | 204200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20230913 | 204100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20230913 | 204000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20230913 | 203900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20230913 | 203800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20230913 | 203700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20230913 | 203600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20230913 | 203500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20230913 | 203400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20230913 | 203300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20230913 | 203200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20230913 | 203100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20230913 | 203000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20230913 | 202900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20230913 | 202800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20230913 | 202700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20230913 | 202600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20230913 | 202500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20230913 | 202400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20230913 | 202300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20230913 | 202200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20230913 | 202100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20230913 | 202000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20230913 | 201900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20230913 | 201800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20230913 | 201700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 6031 |
| 33 | 20230913 | 201600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20230913 | 201500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20230913 | 201400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20230913 | 201300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20230913 | 201200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20230913 | 201100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20230913 | 201000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20230913 | 200900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20230913 | 200800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20230913 | 200700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20230913 | 200600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20230913 | 200500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20230913 | 200400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20230913 | 200300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20230913 | 200200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20230913 | 200100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20230913 | 200000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20230913 | 195900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20230913 | 195800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20230913 | 195700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20230913 | 195600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20230913 | 195500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20230913 | 195400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20230913 | 195300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20230913 | 195200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20230913 | 195100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20230913 | 195000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20230913 | 194900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20230913 | 194800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20230913 | 194700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 6031 |
| 63 | 20230913 | 194600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20230913 | 194500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20230913 | 194400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20230913 | 194300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20230913 | 194200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20230913 | 194100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20230913 | 194000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20230913 | 193900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20230913 | 193800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20230913 | 193700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20230913 | 193600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20230913 | 193500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20230913 | 193400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20230913 | 193300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20230913 | 193200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20230913 | 193100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20230913 | 193000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20230913 | 192900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20230913 | 192800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20230913 | 192700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20230913 | 192600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20230913 | 192500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20230913 | 192400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20230913 | 192300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20230913 | 192200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20230913 | 192100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20230913 | 192000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20230913 | 191900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20230913 | 191800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20230913 | 191700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 6031 |
| 93 | 20230913 | 191600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20230913 | 191500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20230913 | 191400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20230913 | 191300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20230913 | 191200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20230913 | 191100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20230913 | 191000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20230913 | 190900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20230913 | 190800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20230913 | 190700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20230913 | 190600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20230913 | 190500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20230913 | 190400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20230913 | 190300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20230913 | 190200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20230913 | 190100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20230913 | 190000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20230913 | 185900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20230913 | 185800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20230913 | 185700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20230913 | 185600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20230913 | 185500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20230913 | 185400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20230913 | 185300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20230913 | 185200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20230913 | 185100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20230913 | 185000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20230913 | 184900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20230913 | 184800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20230913 | 184700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 6031 |
| 123 | 20230913 | 184600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20230913 | 184500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20230913 | 184400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20230913 | 184300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20230913 | 184200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20230913 | 184100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20230913 | 184000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20230913 | 183900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20230913 | 183800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20230913 | 183700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20230913 | 183600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20230913 | 183500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20230913 | 183400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20230913 | 183300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20230913 | 183200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20230913 | 183100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20230913 | 183000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20230913 | 182900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20230913 | 182800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20230913 | 182700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20230913 | 182600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20230913 | 182500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20230913 | 182400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20230913 | 182300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20230913 | 182200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20230913 | 182100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20230913 | 182000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20230913 | 181900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20230913 | 181800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20230913 | 181700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 6031 |
| 153 | 20230913 | 181600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20230913 | 181500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20230913 | 181400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20230913 | 181300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20230913 | 181200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20230913 | 181100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20230913 | 181000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20230913 | 180900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20230913 | 180800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20230913 | 180700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20230913 | 180600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20230913 | 180500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20230913 | 180400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20230913 | 180300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20230913 | 180200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20230913 | 180100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20230913 | 180000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20230913 | 175900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20230913 | 175800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20230913 | 175700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20230913 | 175600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20230913 | 175500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20230913 | 175400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20230913 | 175300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20230913 | 175200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20230913 | 175100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20230913 | 175000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20230913 | 174900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20230913 | 174800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20230913 | 174700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 6031 |
| 183 | 20230913 | 174600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20230913 | 174500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20230913 | 174400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20230913 | 174300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20230913 | 174200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20230913 | 174100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20230913 | 174000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20230913 | 173900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20230913 | 173800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20230913 | 173700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20230913 | 173600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20230913 | 173500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20230913 | 173400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20230913 | 173300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20230913 | 173200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20230913 | 173100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20230913 | 173000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20230913 | 172900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20230913 | 172800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20230913 | 172700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20230913 | 172600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20230913 | 172500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20230913 | 172400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20230913 | 172300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20230913 | 172200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20230913 | 172100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20230913 | 172000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20230913 | 171900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20230913 | 171800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20230913 | 171700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 6031 |
| 213 | 20230913 | 171600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20230913 | 171500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20230913 | 171400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20230913 | 171300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20230913 | 171200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20230913 | 171100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20230913 | 171000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20230913 | 170900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20230913 | 170800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20230913 | 170700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20230913 | 170600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20230913 | 170500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20230913 | 170400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20230913 | 170300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20230913 | 170200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20230913 | 170100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20230913 | 170000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20230913 | 165900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20230913 | 165800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20230913 | 165700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20230913 | 165600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20230913 | 165500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20230913 | 165400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20230913 | 165300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20230913 | 165200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20230913 | 165100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20230913 | 165000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20230913 | 164900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 241 | 20230913 | 164800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 242 | 20230913 | 164700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 6031 |
| 243 | 20230913 | 164600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 244 | 20230913 | 164500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 245 | 20230913 | 164400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 246 | 20230913 | 164300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 247 | 20230913 | 164200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 248 | 20230913 | 164100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 249 | 20230913 | 164000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 250 | 20230913 | 163900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 251 | 20230913 | 163800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 252 | 20230913 | 163700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 253 | 20230913 | 163600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 254 | 20230913 | 163500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 255 | 20230913 | 163400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 256 | 20230913 | 163300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 257 | 20230913 | 163200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 258 | 20230913 | 163100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 259 | 20230913 | 163000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 260 | 20230913 | 162900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 261 | 20230913 | 162800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 262 | 20230913 | 162700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 263 | 20230913 | 162600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 264 | 20230913 | 162500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 265 | 20230913 | 162400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 266 | 20230913 | 162300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 267 | 20230913 | 162200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 268 | 20230913 | 162100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 269 | 20230913 | 162000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 270 | 20230913 | 161900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 271 | 20230913 | 161800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 272 | 20230913 | 161700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 6031 |
| 273 | 20230913 | 161600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 274 | 20230913 | 161500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 275 | 20230913 | 161400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 276 | 20230913 | 161300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 277 | 20230913 | 161200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 278 | 20230913 | 161100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 279 | 20230913 | 161000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 280 | 20230913 | 160900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 281 | 20230913 | 160800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 282 | 20230913 | 160700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 283 | 20230913 | 160600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 284 | 20230913 | 160500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 285 | 20230913 | 160400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 286 | 20230913 | 160300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 287 | 20230913 | 160200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 288 | 20230913 | 160100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 289 | 20230913 | 160000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 290 | 20230913 | 155900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 291 | 20230913 | 155800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 292 | 20230913 | 155700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 293 | 20230913 | 155600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 294 | 20230913 | 155500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 295 | 20230913 | 155400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 296 | 20230913 | 155300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 297 | 20230913 | 155200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 298 | 20230913 | 155100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 299 | 20230913 | 155000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 300 | 20230913 | 154900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 301 | 20230913 | 154800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 302 | 20230913 | 154700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 6031 |
| 303 | 20230913 | 154600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 304 | 20230913 | 154500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 305 | 20230913 | 154400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 306 | 20230913 | 154300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 307 | 20230913 | 154200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 308 | 20230913 | 154100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 309 | 20230913 | 154000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 310 | 20230913 | 153900 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 311 | 20230913 | 153800 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 312 | 20230913 | 153700 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 313 | 20230913 | 153600 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 314 | 20230913 | 153500 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 315 | 20230913 | 153400 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 316 | 20230913 | 153300 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 317 | 20230913 | 153200 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 318 | 20230913 | 153100 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 319 | 20230913 | 153000 | 5735525650 | 44050 | 44050 | 44050 | 44050 | 6031 |
| 320 | 20230913 | 152900 | 5469860100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 321 | 20230913 | 152800 | 5469860100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 322 | 20230913 | 152700 | 5469860100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 323 | 20230913 | 152600 | 5469860100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 324 | 20230913 | 152500 | 5469860100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 325 | 20230913 | 152400 | 5469860100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 326 | 20230913 | 152300 | 5469860100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 327 | 20230913 | 152200 | 5469860100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 328 | 20230913 | 152100 | 5469860100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 329 | 20230913 | 152000 | 5469860100 | 44000 | 44000 | 44000 | 44000 | 0 |
| 330 | 20230913 | 151900 | 5469860100 | 44000 | 44050 | 44100 | 44000 | 291 |
| 331 | 20230913 | 151800 | 5457035100 | 44050 | 43900 | 44050 | 43850 | 444 |
| 332 | 20230913 | 151700 | 5437536400 | 43950 | 43850 | 44050 | 43850 | 1512 |
| 333 | 20230913 | 151600 | 5371097300 | 43850 | 43900 | 43900 | 43850 | 126 |
| 334 | 20230913 | 151500 | 5365566000 | 43900 | 43950 | 43950 | 43900 | 41 |
| 335 | 20230913 | 151400 | 5363766050 | 43950 | 43950 | 43950 | 43950 | 42 |
| 336 | 20230913 | 151300 | 5361920150 | 43950 | 44000 | 44000 | 43900 | 1765 |
| 337 | 20230913 | 151200 | 5284312600 | 44000 | 44000 | 44000 | 43950 | 120 |
| 338 | 20230913 | 151100 | 5279038300 | 44000 | 44000 | 44000 | 43950 | 133 |
| 339 | 20230913 | 151000 | 5273188900 | 44000 | 43950 | 44000 | 43950 | 225 |
| 340 | 20230913 | 150900 | 5263294850 | 44000 | 44000 | 44000 | 43950 | 129 |
| 341 | 20230913 | 150800 | 5257621050 | 43950 | 44050 | 44050 | 43950 | 260 |
| 342 | 20230913 | 150700 | 5246174900 | 44050 | 43950 | 44050 | 43950 | 112 |
| 343 | 20230913 | 150600 | 5241246700 | 44000 | 43950 | 44000 | 43950 | 259 |
| 344 | 20230913 | 150500 | 5229856200 | 43950 | 43900 | 43950 | 43850 | 353 |
| 345 | 20230913 | 150400 | 5214363100 | 43900 | 43850 | 43900 | 43850 | 177 |
| 346 | 20230913 | 150300 | 5206598250 | 43900 | 43950 | 43950 | 43850 | 577 |
| 347 | 20230913 | 150200 | 5181265150 | 43950 | 43950 | 43950 | 43950 | 14 |
| 348 | 20230913 | 150100 | 5180649850 | 43950 | 44050 | 44050 | 43900 | 560 |
| 349 | 20230913 | 150000 | 5156032900 | 44050 | 44000 | 44050 | 44000 | 725 |
| 350 | 20230913 | 145900 | 5124108050 | 44000 | 44000 | 44000 | 43950 | 106 |
| 351 | 20230913 | 145800 | 5119445400 | 44000 | 43900 | 44000 | 43900 | 1418 |
| 352 | 20230913 | 145700 | 5057172150 | 43850 | 43900 | 43900 | 43850 | 339 |
| 353 | 20230913 | 145600 | 5042301400 | 43900 | 43900 | 43900 | 43850 | 73 |
| 354 | 20230913 | 145500 | 5039096750 | 43900 | 43850 | 43900 | 43850 | 126 |
| 355 | 20230913 | 145400 | 5033565750 | 43900 | 43900 | 43900 | 43850 | 66 |
| 356 | 20230913 | 145300 | 5030668750 | 43900 | 43900 | 43900 | 43900 | 63 |
| 357 | 20230913 | 145200 | 5027903050 | 43900 | 43900 | 43900 | 43850 | 28 |
| 358 | 20230913 | 145100 | 5026674300 | 43900 | 43900 | 43900 | 43850 | 123 |
| 359 | 20230913 | 145000 | 5021277750 | 43850 | 43850 | 43900 | 43850 | 226 |
| 360 | 20230913 | 144900 | 5011363350 | 43900 | 43900 | 43900 | 43850 | 163 |
| 361 | 20230913 | 144800 | 5004212750 | 43900 | 43850 | 43900 | 43850 | 269 |
| 362 | 20230913 | 144700 | 4992414300 | 43850 | 43850 | 43900 | 43850 | 132 |
| 363 | 20230913 | 144600 | 4986625000 | 43850 | 43900 | 43900 | 43850 | 83 |
| 364 | 20230913 | 144500 | 4982981600 | 43850 | 43900 | 43900 | 43850 | 231 |
| 365 | 20230913 | 144400 | 4972849900 | 43850 | 43850 | 43900 | 43850 | 364 |
| 366 | 20230913 | 144300 | 4956885900 | 43900 | 43850 | 43900 | 43850 | 127 |
| 367 | 20230913 | 144200 | 4951311450 | 43850 | 43850 | 43950 | 43850 | 567 |
| 368 | 20230913 | 144100 | 4926420850 | 43900 | 43900 | 43900 | 43850 | 115 |
| 369 | 20230913 | 144000 | 4921373050 | 43850 | 43750 | 43900 | 43750 | 1315 |
| 370 | 20230913 | 143900 | 4863712650 | 43800 | 43850 | 43850 | 43800 | 151 |
| 371 | 20230913 | 143800 | 4857096300 | 43800 | 43850 | 43850 | 43800 | 102 |
| 372 | 20230913 | 143700 | 4852624300 | 43800 | 43850 | 43850 | 43800 | 375 |
| 373 | 20230913 | 143600 | 4836197350 | 43800 | 43800 | 43850 | 43800 | 91 |
| 374 | 20230913 | 143500 | 4832207550 | 43800 | 43900 | 43900 | 43800 | 271 |
| 375 | 20230913 | 143400 | 4820323600 | 43900 | 43900 | 43900 | 43850 | 98 |
| 376 | 20230913 | 143300 | 4816024000 | 43850 | 43900 | 43900 | 43850 | 50 |
| 377 | 20230913 | 143200 | 4813829550 | 43900 | 43850 | 43900 | 43850 | 359 |
| 378 | 20230913 | 143100 | 4798073650 | 43850 | 43900 | 43900 | 43850 | 86 |
| 379 | 20230913 | 143000 | 4794298400 | 43900 | 43900 | 43900 | 43850 | 81 |
| 380 | 20230913 | 142900 | 4790742650 | 43850 | 43850 | 43850 | 43800 | 352 |
| 381 | 20230913 | 142800 | 4775307550 | 43800 | 43900 | 43900 | 43800 | 358 |
| 382 | 20230913 | 142700 | 4759609200 | 43900 | 43900 | 43900 | 43850 | 262 |
| 383 | 20230913 | 142600 | 4748112600 | 43900 | 43900 | 43900 | 43850 | 84 |
| 384 | 20230913 | 142500 | 4744425450 | 43850 | 43850 | 43900 | 43800 | 111 |
| 385 | 20230913 | 142400 | 4739556650 | 43850 | 43850 | 43850 | 43800 | 99 |
| 386 | 20230913 | 142300 | 4735215750 | 43850 | 43850 | 43850 | 43800 | 23 |
| 387 | 20230913 | 142200 | 4734207600 | 43800 | 43850 | 43850 | 43800 | 132 |
| 388 | 20230913 | 142100 | 4728419700 | 43850 | 43850 | 43900 | 43800 | 631 |
| 389 | 20230913 | 142000 | 4700749700 | 43800 | 43850 | 43850 | 43800 | 81 |
| 390 | 20230913 | 141900 | 4697198200 | 43850 | 43900 | 43900 | 43800 | 204 |
| 391 | 20230913 | 141800 | 4688253150 | 43900 | 43800 | 43900 | 43800 | 46 |
| 392 | 20230913 | 141700 | 4686236250 | 43850 | 43750 | 43850 | 43750 | 71 |
| 393 | 20230913 | 141600 | 4683123100 | 43850 | 43750 | 43850 | 43750 | 891 |
| 394 | 20230913 | 141500 | 4644130300 | 43750 | 43800 | 43850 | 43750 | 366 |
| 395 | 20230913 | 141400 | 4628094900 | 43800 | 43800 | 43850 | 43800 | 30 |
| 396 | 20230913 | 141300 | 4626779700 | 43800 | 43850 | 43850 | 43750 | 283 |
| 397 | 20230913 | 141200 | 4614383700 | 43850 | 43950 | 43950 | 43850 | 193 |
| 398 | 20230913 | 141100 | 4605907650 | 43900 | 43950 | 44000 | 43900 | 174 |
| 399 | 20230913 | 141000 | 4598254100 | 43950 | 43950 | 43950 | 43900 | 60 |
| 400 | 20230913 | 140900 | 4595617950 | 43950 | 43900 | 43950 | 43700 | 1071 |
| 401 | 20230913 | 140800 | 4548704300 | 43950 | 43900 | 43950 | 43900 | 270 |
| 402 | 20230913 | 140700 | 4536851100 | 43900 | 43950 | 43950 | 43900 | 22 |
| 403 | 20230913 | 140600 | 4535884450 | 43900 | 43950 | 43950 | 43900 | 276 |
| 404 | 20230913 | 140500 | 4523766100 | 43950 | 43950 | 43950 | 43900 | 57 |
| 405 | 20230913 | 140400 | 4521261350 | 43950 | 43950 | 43950 | 43900 | 31 |
| 406 | 20230913 | 140300 | 4519899200 | 43900 | 43950 | 43950 | 43900 | 120 |
| 407 | 20230913 | 140200 | 4514626200 | 43950 | 43950 | 43950 | 43900 | 44 |
| 408 | 20230913 | 140100 | 4512692550 | 43900 | 43900 | 43950 | 43900 | 48 |
| 409 | 20230913 | 140000 | 4510584250 | 43950 | 43950 | 43950 | 43900 | 27 |
| 410 | 20230913 | 135900 | 4509397800 | 43950 | 43900 | 43950 | 43900 | 36 |
| 411 | 20230913 | 135800 | 4507816750 | 43900 | 43900 | 43950 | 43900 | 62 |
| 412 | 20230913 | 135700 | 4505093000 | 43900 | 43950 | 43950 | 43900 | 125 |
| 413 | 20230913 | 135600 | 4499600250 | 43950 | 43950 | 43950 | 43900 | 16 |
| 414 | 20230913 | 135500 | 4498897250 | 43950 | 43900 | 43950 | 43900 | 17 |
| 415 | 20230913 | 135400 | 4498150350 | 43950 | 43900 | 43950 | 43800 | 279 |
| 416 | 20230913 | 135300 | 4485907050 | 43800 | 43900 | 44100 | 43750 | 2626 |
| 417 | 20230913 | 135200 | 4370543700 | 43850 | 43900 | 43900 | 43850 | 28 |
| 418 | 20230913 | 135100 | 4369315100 | 43900 | 43900 | 43900 | 43850 | 13 |
| 419 | 20230913 | 135000 | 4368744650 | 43850 | 43900 | 43900 | 43850 | 173 |
| 420 | 20230913 | 134900 | 4361157750 | 43900 | 43850 | 43900 | 43800 | 180 |
| 421 | 20230913 | 134800 | 4353262950 | 43850 | 43850 | 43850 | 43800 | 317 |
| 422 | 20230913 | 134700 | 4339363200 | 43850 | 43850 | 43850 | 43800 | 165 |
| 423 | 20230913 | 134600 | 4332128150 | 43850 | 43850 | 43850 | 43800 | 28 |
| 424 | 20230913 | 134500 | 4330900500 | 43800 | 43800 | 43850 | 43750 | 428 |
| 425 | 20230913 | 134400 | 4312154850 | 43800 | 43750 | 43800 | 43750 | 110 |
| 426 | 20230913 | 134300 | 4307338850 | 43750 | 43850 | 43850 | 43750 | 403 |
| 427 | 20230913 | 134200 | 4289684450 | 43850 | 43850 | 43850 | 43800 | 26 |
| 428 | 20230913 | 134100 | 4288544650 | 43850 | 43800 | 43850 | 43800 | 12 |
| 429 | 20230913 | 134000 | 4288018750 | 43850 | 43800 | 43850 | 43800 | 198 |
| 430 | 20230913 | 133900 | 4279343800 | 43800 | 43800 | 43850 | 43800 | 52 |
| 431 | 20230913 | 133800 | 4277063800 | 43850 | 43800 | 43850 | 43800 | 96 |
| 432 | 20230913 | 133700 | 4272854500 | 43850 | 43800 | 43850 | 43750 | 233 |
| 433 | 20230913 | 133600 | 4262638750 | 43800 | 43750 | 43800 | 43750 | 211 |
| 434 | 20230913 | 133500 | 4253397250 | 43750 | 43850 | 43850 | 43750 | 116 |
| 435 | 20230913 | 133400 | 4248316650 | 43800 | 43850 | 43850 | 43800 | 14 |
| 436 | 20230913 | 133300 | 4247703200 | 43850 | 43850 | 43850 | 43800 | 34 |
| 437 | 20230913 | 133200 | 4246213150 | 43850 | 43800 | 43850 | 43800 | 27 |
| 438 | 20230913 | 133100 | 4245029400 | 43800 | 43800 | 43850 | 43800 | 77 |
| 439 | 20230913 | 133000 | 4241653950 | 43850 | 43850 | 43850 | 43800 | 75 |
| 440 | 20230913 | 132900 | 4238365500 | 43850 | 43800 | 43850 | 43650 | 123 |
| 441 | 20230913 | 132800 | 4232980300 | 43800 | 43750 | 43800 | 43650 | 1535 |
| 442 | 20230913 | 132700 | 4165865050 | 43750 | 43750 | 43800 | 43750 | 147 |
| 443 | 20230913 | 132600 | 4159431250 | 43750 | 43750 | 43800 | 43700 | 269 |
| 444 | 20230913 | 132500 | 4147660200 | 43700 | 43750 | 43750 | 43700 | 21 |
| 445 | 20230913 | 132400 | 4146741600 | 43750 | 43700 | 43750 | 43700 | 104 |
| 446 | 20230913 | 132300 | 4142191750 | 43750 | 43750 | 43750 | 43700 | 62 |
| 447 | 20230913 | 132200 | 4139479850 | 43700 | 43750 | 43750 | 43700 | 17 |
| 448 | 20230913 | 132100 | 4138736750 | 43750 | 43750 | 43800 | 43700 | 55 |
| 449 | 20230913 | 132000 | 4136330400 | 43750 | 43750 | 43800 | 43750 | 9 |
| 450 | 20230913 | 131900 | 4135936400 | 43800 | 43750 | 43800 | 43700 | 297 |
| 451 | 20230913 | 131800 | 4122942250 | 43750 | 43750 | 43750 | 43700 | 64 |
| 452 | 20230913 | 131700 | 4120142650 | 43700 | 43800 | 43850 | 43700 | 112 |
| 453 | 20230913 | 131600 | 4115242100 | 43700 | 43700 | 43900 | 43650 | 561 |
| 454 | 20230913 | 131500 | 4090690600 | 43650 | 43750 | 43750 | 43650 | 423 |
| 455 | 20230913 | 131400 | 4072192200 | 43650 | 43700 | 43850 | 43650 | 306 |
| 456 | 20230913 | 131300 | 4058791750 | 43650 | 43800 | 43800 | 43650 | 386 |
| 457 | 20230913 | 131200 | 4041911600 | 43750 | 43700 | 43800 | 43650 | 150 |
| 458 | 20230913 | 131100 | 4035349100 | 43650 | 43700 | 43700 | 43650 | 127 |
| 459 | 20230913 | 131000 | 4029799400 | 43650 | 43700 | 43750 | 43650 | 276 |
| 460 | 20230913 | 130900 | 4017748750 | 43750 | 43600 | 43750 | 43600 | 400 |
| 461 | 20230913 | 130800 | 4000281300 | 43650 | 43650 | 43700 | 43650 | 222 |
| 462 | 20230913 | 130700 | 3990590450 | 43650 | 43650 | 43700 | 43650 | 17 |
| 463 | 20230913 | 130600 | 3989848000 | 43700 | 43650 | 43700 | 43650 | 130 |
| 464 | 20230913 | 130500 | 3984172350 | 43650 | 43700 | 43800 | 43650 | 424 |
| 465 | 20230913 | 130400 | 3965628700 | 43700 | 43650 | 43700 | 43650 | 120 |
| 466 | 20230913 | 130300 | 3960385000 | 43650 | 43700 | 43750 | 43650 | 30 |
| 467 | 20230913 | 130200 | 3959073950 | 43700 | 43700 | 43700 | 43650 | 108 |
| 468 | 20230913 | 130100 | 3954354450 | 43700 | 43700 | 43700 | 43650 | 97 |
| 469 | 20230913 | 130000 | 3950115850 | 43700 | 43700 | 43700 | 43650 | 114 |
| 470 | 20230913 | 125900 | 3945137750 | 43650 | 43700 | 43700 | 43650 | 96 |
| 471 | 20230913 | 125800 | 3940942850 | 43700 | 43650 | 43700 | 43650 | 75 |
| 472 | 20230913 | 125700 | 3937666950 | 43650 | 43700 | 43700 | 43650 | 16 |
| 473 | 20230913 | 125600 | 3936968000 | 43700 | 43700 | 43700 | 43650 | 171 |
| 474 | 20230913 | 125500 | 3929501400 | 43650 | 43650 | 43750 | 43650 | 13 |
| 475 | 20230913 | 125400 | 3928932850 | 43650 | 43650 | 43750 | 43600 | 721 |
| 476 | 20230913 | 125300 | 3897442700 | 43650 | 43650 | 43700 | 43600 | 934 |
| 477 | 20230913 | 125200 | 3856673850 | 43650 | 43650 | 43750 | 43650 | 272 |
| 478 | 20230913 | 125100 | 3844794200 | 43650 | 43650 | 43750 | 43600 | 571 |
| 479 | 20230913 | 125000 | 3819854550 | 43600 | 43650 | 43700 | 43600 | 304 |
| 480 | 20230913 | 124900 | 3806594200 | 43650 | 43650 | 43700 | 43600 | 369 |
| 481 | 20230913 | 124800 | 3790482000 | 43650 | 43650 | 43700 | 43600 | 628 |
| 482 | 20230913 | 124700 | 3763094550 | 43650 | 43700 | 43700 | 43600 | 1031 |
| 483 | 20230913 | 124600 | 3718108100 | 43650 | 43700 | 43700 | 43650 | 105 |
| 484 | 20230913 | 124500 | 3713519650 | 43700 | 43700 | 43700 | 43650 | 145 |
| 485 | 20230913 | 124400 | 3707183400 | 43700 | 43700 | 43700 | 43650 | 272 |
| 486 | 20230913 | 124300 | 3695297200 | 43650 | 43650 | 43700 | 43650 | 73 |
| 487 | 20230913 | 124200 | 3692107650 | 43650 | 43700 | 43700 | 43650 | 32 |
| 488 | 20230913 | 124100 | 3690709600 | 43650 | 43650 | 43700 | 43650 | 208 |
| 489 | 20230913 | 124000 | 3681629800 | 43650 | 43750 | 43750 | 43650 | 659 |
| 490 | 20230913 | 123900 | 3652831650 | 43700 | 43700 | 43750 | 43700 | 91 |
| 491 | 20230913 | 123800 | 3648850550 | 43700 | 43700 | 43750 | 43700 | 29 |
| 492 | 20230913 | 123700 | 3647582400 | 43750 | 43700 | 43750 | 43700 | 26 |
| 493 | 20230913 | 123600 | 3646445050 | 43750 | 43700 | 43750 | 43700 | 47 |
| 494 | 20230913 | 123500 | 3644389150 | 43750 | 43700 | 43750 | 43700 | 167 |
| 495 | 20230913 | 123400 | 3637090800 | 43750 | 43750 | 43750 | 43700 | 112 |
| 496 | 20230913 | 123300 | 3632191200 | 43700 | 43750 | 43750 | 43700 | 31 |
| 497 | 20230913 | 123200 | 3630835450 | 43750 | 43700 | 43750 | 43700 | 241 |
| 498 | 20230913 | 123100 | 3620291750 | 43700 | 43750 | 43750 | 43700 | 585 |
| 499 | 20230913 | 123000 | 3594726950 | 43700 | 43700 | 43750 | 43700 | 695 |
| 500 | 20230913 | 122900 | 3564353350 | 43700 | 43800 | 43800 | 43700 | 231 |
| 501 | 20230913 | 122800 | 3554250700 | 43750 | 43850 | 43850 | 43750 | 210 |
| 502 | 20230913 | 122700 | 3545052650 | 43800 | 43850 | 43850 | 43800 | 125 |
| 503 | 20230913 | 122600 | 3539574350 | 43850 | 43850 | 43850 | 43800 | 51 |
| 504 | 20230913 | 122500 | 3537338350 | 43800 | 43850 | 43850 | 43800 | 17 |
| 505 | 20230913 | 122400 | 3536593200 | 43800 | 43850 | 43850 | 43800 | 32 |
| 506 | 20230913 | 122300 | 3535190850 | 43800 | 43850 | 43850 | 43800 | 16 |
| 507 | 20230913 | 122200 | 3534489500 | 43800 | 43800 | 43850 | 43750 | 112 |
| 508 | 20230913 | 122100 | 3529584000 | 43750 | 43750 | 43800 | 43750 | 240 |
| 509 | 20230913 | 122000 | 3519073300 | 43700 | 43750 | 43750 | 43700 | 132 |
| 510 | 20230913 | 121900 | 3513298450 | 43750 | 43700 | 43750 | 43700 | 24 |
| 511 | 20230913 | 121800 | 3512248950 | 43750 | 43750 | 43750 | 43700 | 44 |
| 512 | 20230913 | 121700 | 3510324200 | 43800 | 43800 | 43800 | 43750 | 46 |
| 513 | 20230913 | 121600 | 3508309450 | 43800 | 43750 | 43800 | 43750 | 239 |
| 514 | 20230913 | 121500 | 3497852650 | 43750 | 43700 | 43800 | 43700 | 180 |
| 515 | 20230913 | 121400 | 3489977150 | 43750 | 43650 | 43750 | 43650 | 180 |
| 516 | 20230913 | 121300 | 3482117150 | 43650 | 43650 | 43700 | 43650 | 504 |
| 517 | 20230913 | 121200 | 3460109950 | 43700 | 43750 | 43750 | 43600 | 936 |
| 518 | 20230913 | 121100 | 3419226100 | 43750 | 43700 | 43750 | 43700 | 295 |
| 519 | 20230913 | 121000 | 3406322050 | 43700 | 43750 | 43750 | 43700 | 26 |
| 520 | 20230913 | 120900 | 3405184650 | 43700 | 43700 | 43750 | 43700 | 18 |
| 521 | 20230913 | 120800 | 3404397550 | 43700 | 43700 | 43750 | 43700 | 63 |
| 522 | 20230913 | 120700 | 3401641800 | 43750 | 43700 | 43750 | 43700 | 70 |
| 523 | 20230913 | 120600 | 3398579650 | 43750 | 43700 | 43750 | 43700 | 97 |
| 524 | 20230913 | 120500 | 3394336450 | 43750 | 43700 | 43750 | 43700 | 13 |
| 525 | 20230913 | 120400 | 3393768000 | 43750 | 43700 | 43750 | 43700 | 48 |
| 526 | 20230913 | 120300 | 3391668450 | 43750 | 43700 | 43750 | 43700 | 32 |
| 527 | 20230913 | 120200 | 3390269300 | 43750 | 43700 | 43750 | 43700 | 16 |
| 528 | 20230913 | 120100 | 3389569500 | 43750 | 43700 | 43750 | 43700 | 13 |
| 529 | 20230913 | 120000 | 3389001050 | 43750 | 43700 | 43750 | 43700 | 207 |
| 530 | 20230913 | 115900 | 3379946550 | 43700 | 43700 | 43750 | 43700 | 318 |
| 531 | 20230913 | 115800 | 3366047900 | 43700 | 43700 | 43750 | 43700 | 28 |
| 532 | 20230913 | 115700 | 3364823600 | 43700 | 43700 | 43750 | 43700 | 9 |
| 533 | 20230913 | 115600 | 3364430100 | 43750 | 43750 | 43800 | 43750 | 252 |
| 534 | 20230913 | 115500 | 3353404900 | 43800 | 43850 | 43850 | 43750 | 639 |
| 535 | 20230913 | 115400 | 3325420550 | 43950 | 43850 | 43950 | 43800 | 146 |
| 536 | 20230913 | 115300 | 3319013250 | 43800 | 43850 | 43850 | 43800 | 47 |
| 537 | 20230913 | 115200 | 3316952650 | 43850 | 43900 | 43950 | 43850 | 218 |
| 538 | 20230913 | 115100 | 3307391400 | 43900 | 43900 | 43950 | 43850 | 130 |
| 539 | 20230913 | 115000 | 3301683950 | 43900 | 43850 | 43900 | 43850 | 20 |
| 540 | 20230913 | 114900 | 3300806400 | 43900 | 43900 | 43900 | 43850 | 192 |
| 541 | 20230913 | 114800 | 3292377900 | 43850 | 43850 | 43900 | 43850 | 17 |
| 542 | 20230913 | 114700 | 3291631850 | 43850 | 43850 | 43850 | 43800 | 115 |
| 543 | 20230913 | 114600 | 3286589350 | 43850 | 43850 | 43850 | 43800 | 361 |
| 544 | 20230913 | 114500 | 3270760000 | 43800 | 43850 | 43850 | 43800 | 23 |
| 545 | 20230913 | 114400 | 3269751750 | 43850 | 43800 | 43850 | 43800 | 30 |
| 546 | 20230913 | 114300 | 3268436700 | 43800 | 43800 | 43850 | 43800 | 27 |
| 547 | 20230913 | 114200 | 3267253500 | 43850 | 43800 | 43850 | 43800 | 49 |
| 548 | 20230913 | 114100 | 3265105150 | 43800 | 43800 | 43850 | 43800 | 228 |
| 549 | 20230913 | 114000 | 3255114100 | 43800 | 43850 | 43850 | 43800 | 14 |
| 550 | 20230913 | 113900 | 3254500500 | 43800 | 43800 | 43850 | 43800 | 33 |
| 551 | 20230913 | 113800 | 3253054050 | 43800 | 43800 | 43850 | 43800 | 241 |
| 552 | 20230913 | 113700 | 3242486300 | 43850 | 43800 | 43850 | 43800 | 65 |
| 553 | 20230913 | 113600 | 3239636600 | 43800 | 43850 | 43850 | 43800 | 22 |
| 554 | 20230913 | 113500 | 3238672200 | 43800 | 43850 | 43850 | 43800 | 180 |
| 555 | 20230913 | 113400 | 3230787650 | 43850 | 43800 | 43850 | 43800 | 55 |
| 556 | 20230913 | 113300 | 3228376150 | 43800 | 43850 | 43850 | 43800 | 99 |
| 557 | 20230913 | 113200 | 3224036700 | 43800 | 43800 | 43850 | 43800 | 23 |
| 558 | 20230913 | 113100 | 3223028700 | 43800 | 43850 | 43850 | 43800 | 29 |
| 559 | 20230913 | 113000 | 3221757700 | 43800 | 43850 | 43900 | 43800 | 128 |
| 560 | 20230913 | 112900 | 3216143900 | 43850 | 43900 | 43900 | 43850 | 42 |
| 561 | 20230913 | 112800 | 3214300650 | 43900 | 43850 | 43900 | 43800 | 406 |
| 562 | 20230913 | 112700 | 3196496950 | 43850 | 43900 | 44000 | 43850 | 484 |
| 563 | 20230913 | 112600 | 3175248250 | 43900 | 43800 | 43900 | 43800 | 656 |
| 564 | 20230913 | 112500 | 3146482200 | 43800 | 43850 | 43850 | 43800 | 13 |
| 565 | 20230913 | 112400 | 3145912350 | 43850 | 43850 | 43850 | 43800 | 108 |
| 566 | 20230913 | 112300 | 3141179550 | 43800 | 43800 | 43850 | 43800 | 298 |
| 567 | 20230913 | 112200 | 3128126950 | 43850 | 43850 | 43850 | 43800 | 30 |
| 568 | 20230913 | 112100 | 3126811700 | 43800 | 43850 | 43850 | 43800 | 154 |
| 569 | 20230913 | 112000 | 3120065250 | 43850 | 43800 | 43850 | 43800 | 98 |
| 570 | 20230913 | 111900 | 3115770750 | 43850 | 43850 | 43850 | 43800 | 24 |
| 571 | 20230913 | 111800 | 3114718850 | 43800 | 43850 | 43850 | 43800 | 42 |
| 572 | 20230913 | 111700 | 3112878800 | 43850 | 43850 | 44250 | 43850 | 933 |
| 573 | 20230913 | 111600 | 3071896350 | 43850 | 43850 | 43850 | 43800 | 1736 |
| 574 | 20230913 | 111500 | 2995848100 | 43900 | 43850 | 43900 | 43850 | 316 |
| 575 | 20230913 | 111400 | 2981985900 | 43850 | 43850 | 43900 | 43850 | 325 |
| 576 | 20230913 | 111300 | 2967734450 | 43850 | 43850 | 43900 | 43850 | 31 |
| 577 | 20230913 | 111200 | 2966374150 | 43900 | 43850 | 43900 | 43850 | 15 |
| 578 | 20230913 | 111100 | 2965716050 | 43850 | 43900 | 43900 | 43850 | 1621 |
| 579 | 20230913 | 111000 | 2894555000 | 43900 | 43900 | 43950 | 43900 | 166 |
| 580 | 20230913 | 110900 | 2887259600 | 43900 | 43950 | 43950 | 43900 | 80 |
| 581 | 20230913 | 110800 | 2883744550 | 43900 | 43950 | 43950 | 43900 | 21 |
| 582 | 20230913 | 110700 | 2882821900 | 44000 | 44000 | 44000 | 43900 | 340 |
| 583 | 20230913 | 110600 | 2867883200 | 43950 | 43950 | 44200 | 43950 | 819 |
| 584 | 20230913 | 110500 | 2831836150 | 43900 | 44000 | 44050 | 43900 | 599 |
| 585 | 20230913 | 110400 | 2805483050 | 44000 | 44000 | 44050 | 44000 | 30 |
| 586 | 20230913 | 110300 | 2804162550 | 44050 | 44000 | 44050 | 44000 | 21 |
| 587 | 20230913 | 110200 | 2803237600 | 44050 | 44050 | 44050 | 44000 | 395 |
| 588 | 20230913 | 110100 | 2785843350 | 44050 | 44050 | 44100 | 44000 | 115 |
| 589 | 20230913 | 110000 | 2780775450 | 44000 | 44000 | 44050 | 43950 | 710 |
| 590 | 20230913 | 105900 | 2749527050 | 44000 | 43950 | 44000 | 43950 | 13 |
| 591 | 20230913 | 105800 | 2748955350 | 43950 | 44000 | 44050 | 43950 | 2601 |
| 592 | 20230913 | 105700 | 2634501550 | 44050 | 43950 | 44050 | 43950 | 514 |
| 593 | 20230913 | 105600 | 2611884100 | 44000 | 43950 | 44000 | 43900 | 514 |
| 594 | 20230913 | 105500 | 2589290300 | 43900 | 43900 | 43950 | 43900 | 212 |
| 595 | 20230913 | 105400 | 2579983250 | 43900 | 43950 | 43950 | 43900 | 181 |
| 596 | 20230913 | 105300 | 2572028750 | 43900 | 43950 | 43950 | 43900 | 115 |
| 597 | 20230913 | 105200 | 2566975200 | 43950 | 43900 | 43950 | 43900 | 21 |
| 598 | 20230913 | 105100 | 2566052350 | 43900 | 43950 | 43950 | 43900 | 44 |
| 599 | 20230913 | 105000 | 2564119000 | 43950 | 43950 | 43950 | 43900 | 15 |
| 600 | 20230913 | 104900 | 2563459850 | 43950 | 43900 | 43950 | 43900 | 45 |
| 601 | 20230913 | 104800 | 2561482650 | 43900 | 43900 | 43950 | 43850 | 573 |
| 602 | 20230913 | 104700 | 2536334850 | 43850 | 43900 | 43900 | 43850 | 182 |
| 603 | 20230913 | 104600 | 2528350000 | 43950 | 43900 | 43950 | 43900 | 224 |
| 604 | 20230913 | 104500 | 2518515800 | 43900 | 44000 | 44000 | 43900 | 136 |
| 605 | 20230913 | 104400 | 2512543050 | 43950 | 43950 | 44000 | 43950 | 187 |
| 606 | 20230913 | 104300 | 2504323550 | 43950 | 44000 | 44000 | 43950 | 308 |
| 607 | 20230913 | 104200 | 2490775100 | 44000 | 44000 | 44000 | 43950 | 25 |
| 608 | 20230913 | 104100 | 2489675900 | 44000 | 44000 | 44050 | 43950 | 110 |
| 609 | 20230913 | 104000 | 2484835400 | 44000 | 43900 | 44000 | 43900 | 637 |
| 610 | 20230913 | 103900 | 2456836150 | 44000 | 44050 | 44050 | 43950 | 280 |
| 611 | 20230913 | 103800 | 2444521500 | 44050 | 44100 | 44150 | 44050 | 391 |
| 612 | 20230913 | 103700 | 2427281500 | 44150 | 44100 | 44150 | 44100 | 27 |
| 613 | 20230913 | 103600 | 2426090000 | 44100 | 44100 | 44150 | 44100 | 40 |
| 614 | 20230913 | 103500 | 2424324500 | 44100 | 44150 | 44150 | 44100 | 27 |
| 615 | 20230913 | 103400 | 2423132500 | 44100 | 44100 | 44150 | 44100 | 15 |
| 616 | 20230913 | 103300 | 2422470750 | 44100 | 44100 | 44150 | 44100 | 1046 |
| 617 | 20230913 | 103200 | 2376332350 | 44100 | 44150 | 44200 | 44100 | 1009 |
| 618 | 20230913 | 103100 | 2331826950 | 44150 | 44200 | 44200 | 44150 | 99 |
| 619 | 20230913 | 103000 | 2327455000 | 44150 | 44150 | 44200 | 44150 | 12 |
| 620 | 20230913 | 102900 | 2326925000 | 44200 | 44300 | 44300 | 44150 | 676 |
| 621 | 20230913 | 102800 | 2297023000 | 44300 | 44300 | 44300 | 44250 | 194 |
| 622 | 20230913 | 102700 | 2288428950 | 44250 | 44250 | 44300 | 44250 | 121 |
| 623 | 20230913 | 102600 | 2283072750 | 44250 | 44300 | 44300 | 44250 | 511 |
| 624 | 20230913 | 102500 | 2260459200 | 44300 | 44250 | 44300 | 44250 | 11 |
| 625 | 20230913 | 102400 | 2259972050 | 44250 | 44300 | 44300 | 44250 | 183 |
| 626 | 20230913 | 102300 | 2251867800 | 44300 | 44300 | 44350 | 44250 | 162 |
| 627 | 20230913 | 102200 | 2244692200 | 44350 | 44400 | 44400 | 44200 | 1085 |
| 628 | 20230913 | 102100 | 2196608850 | 44400 | 44250 | 44400 | 44200 | 663 |
| 629 | 20230913 | 102000 | 2167248750 | 44250 | 44300 | 44300 | 44250 | 54 |
| 630 | 20230913 | 101900 | 2164858600 | 44250 | 44350 | 44350 | 44250 | 258 |
| 631 | 20230913 | 101800 | 2153428300 | 44350 | 44300 | 44350 | 44300 | 57 |
| 632 | 20230913 | 101700 | 2150900900 | 44300 | 44350 | 44350 | 44300 | 41 |
| 633 | 20230913 | 101600 | 2149084250 | 44300 | 44250 | 44350 | 44250 | 726 |
| 634 | 20230913 | 101500 | 2116917800 | 44250 | 44250 | 44250 | 44200 | 243 |
| 635 | 20230913 | 101400 | 2106165100 | 44300 | 44150 | 44300 | 44150 | 521 |
| 636 | 20230913 | 101300 | 2083125400 | 44150 | 44150 | 44200 | 44150 | 12 |
| 637 | 20230913 | 101200 | 2082595300 | 44150 | 44300 | 44350 | 44150 | 176 |
| 638 | 20230913 | 101100 | 2074803800 | 44300 | 44350 | 44350 | 44100 | 725 |
| 639 | 20230913 | 101000 | 2042725300 | 44350 | 44300 | 44350 | 44300 | 53 |
| 640 | 20230913 | 100900 | 2040375150 | 44350 | 44350 | 44350 | 44300 | 47 |
| 641 | 20230913 | 100800 | 2038291450 | 44350 | 44450 | 44450 | 44300 | 93 |
| 642 | 20230913 | 100700 | 2034164350 | 44400 | 44250 | 44500 | 44250 | 2169 |
| 643 | 20230913 | 100600 | 1937942000 | 44300 | 44250 | 44300 | 44250 | 318 |
| 644 | 20230913 | 100500 | 1923855050 | 44300 | 44300 | 44300 | 44200 | 731 |
| 645 | 20230913 | 100400 | 1891506950 | 44250 | 44200 | 44300 | 44150 | 1387 |
| 646 | 20230913 | 100300 | 1830196000 | 44150 | 44200 | 44200 | 44150 | 18 |
| 647 | 20230913 | 100200 | 1829400500 | 44150 | 44150 | 44200 | 44150 | 27 |
| 648 | 20230913 | 100100 | 1828207650 | 44200 | 44150 | 44200 | 44100 | 717 |
| 649 | 20230913 | 100000 | 1796542700 | 44100 | 44100 | 44150 | 44050 | 361 |
| 650 | 20230913 | 095900 | 1780622150 | 44050 | 44100 | 44100 | 44050 | 170 |
| 651 | 20230913 | 095800 | 1773132550 | 44100 | 44050 | 44100 | 44000 | 490 |
| 652 | 20230913 | 095700 | 1751553700 | 44100 | 43900 | 44100 | 43850 | 1317 |
| 653 | 20230913 | 095600 | 1693664350 | 43850 | 43900 | 43900 | 43850 | 234 |
| 654 | 20230913 | 095500 | 1683402000 | 43850 | 43850 | 43900 | 43800 | 120 |
| 655 | 20230913 | 095400 | 1678141600 | 43850 | 43850 | 43900 | 43800 | 396 |
| 656 | 20230913 | 095300 | 1660783550 | 43850 | 43800 | 43850 | 43800 | 358 |
| 657 | 20230913 | 095200 | 1645101000 | 43800 | 43850 | 43850 | 43800 | 66 |
| 658 | 20230913 | 095100 | 1642208200 | 43850 | 43800 | 43850 | 43800 | 164 |
| 659 | 20230913 | 095000 | 1635018900 | 43800 | 43850 | 43850 | 43800 | 69 |
| 660 | 20230913 | 094900 | 1631994450 | 43900 | 43900 | 43950 | 43900 | 186 |
| 661 | 20230913 | 094800 | 1623827800 | 43900 | 43900 | 43950 | 43900 | 338 |
| 662 | 20230913 | 094700 | 1608979650 | 43950 | 43850 | 43950 | 43800 | 1149 |
| 663 | 20230913 | 094600 | 1558612500 | 43850 | 43800 | 43850 | 43800 | 185 |
| 664 | 20230913 | 094500 | 1550501850 | 43800 | 43800 | 43850 | 43800 | 59 |
| 665 | 20230913 | 094400 | 1547917100 | 43850 | 43800 | 43850 | 43800 | 141 |
| 666 | 20230913 | 094300 | 1541739950 | 43750 | 43800 | 43850 | 43750 | 312 |
| 667 | 20230913 | 094200 | 1528070450 | 43800 | 43800 | 43850 | 43800 | 212 |
| 668 | 20230913 | 094100 | 1518784200 | 43800 | 43750 | 43900 | 43700 | 737 |
| 669 | 20230913 | 094000 | 1486499250 | 43750 | 43700 | 43750 | 43650 | 319 |
| 670 | 20230913 | 093900 | 1472557350 | 43650 | 43750 | 43750 | 43650 | 422 |
| 671 | 20230913 | 093800 | 1454116050 | 43750 | 43700 | 43800 | 43700 | 202 |
| 672 | 20230913 | 093700 | 1445282400 | 43700 | 43600 | 43750 | 43550 | 1101 |
| 673 | 20230913 | 093600 | 1397207100 | 43600 | 43550 | 43600 | 43550 | 181 |
| 674 | 20230913 | 093500 | 1389323750 | 43550 | 43500 | 43550 | 43450 | 56 |
| 675 | 20230913 | 093400 | 1386885700 | 43500 | 43550 | 43550 | 43450 | 182 |
| 676 | 20230913 | 093300 | 1378963650 | 43550 | 43500 | 43650 | 43450 | 962 |
| 677 | 20230913 | 093200 | 1337075800 | 43450 | 43450 | 43500 | 43450 | 54 |
| 678 | 20230913 | 093100 | 1334728500 | 43400 | 43400 | 43500 | 43400 | 560 |
| 679 | 20230913 | 093000 | 1310403950 | 43450 | 43500 | 43550 | 43400 | 262 |
| 680 | 20230913 | 092900 | 1299012550 | 43500 | 43450 | 43500 | 43450 | 190 |
| 681 | 20230913 | 092800 | 1290747600 | 43500 | 43500 | 43550 | 43450 | 63 |
| 682 | 20230913 | 092700 | 1288006750 | 43600 | 43450 | 43600 | 43400 | 316 |
| 683 | 20230913 | 092600 | 1274270150 | 43450 | 43400 | 43450 | 43350 | 213 |
| 684 | 20230913 | 092500 | 1265021550 | 43400 | 43400 | 43400 | 43350 | 260 |
| 685 | 20230913 | 092400 | 1253737900 | 43400 | 43400 | 43400 | 43350 | 543 |
| 686 | 20230913 | 092300 | 1230172300 | 43400 | 43400 | 43400 | 43350 | 110 |
| 687 | 20230913 | 092200 | 1225398550 | 43350 | 43400 | 43400 | 43350 | 791 |
| 688 | 20230913 | 092100 | 1191108500 | 43400 | 43350 | 43400 | 43350 | 76 |
| 689 | 20230913 | 092000 | 1187810600 | 43350 | 43450 | 43450 | 43350 | 1195 |
| 690 | 20230913 | 091900 | 1135964450 | 43400 | 43600 | 43600 | 43400 | 803 |
| 691 | 20230913 | 091800 | 1101071350 | 43600 | 43550 | 43650 | 43550 | 347 |
| 692 | 20230913 | 091700 | 1085945650 | 43500 | 43500 | 43550 | 43450 | 257 |
| 693 | 20230913 | 091600 | 1074762400 | 43500 | 43400 | 43500 | 43400 | 575 |
| 694 | 20230913 | 091500 | 1049778900 | 43400 | 43400 | 43450 | 43400 | 182 |
| 695 | 20230913 | 091400 | 1041880050 | 43400 | 43450 | 43450 | 43400 | 559 |
| 696 | 20230913 | 091300 | 1017608850 | 43400 | 43350 | 43400 | 43300 | 286 |
| 697 | 20230913 | 091200 | 1005205350 | 43300 | 43300 | 43300 | 43250 | 456 |
| 698 | 20230913 | 091100 | 985460650 | 43300 | 43400 | 43400 | 43250 | 1728 |
| 699 | 20230913 | 091000 | 910601150 | 43400 | 43450 | 43450 | 43350 | 2057 |
| 700 | 20230913 | 090900 | 821312950 | 43500 | 43450 | 43500 | 43400 | 641 |
| 701 | 20230913 | 090800 | 793465350 | 43450 | 43550 | 43550 | 43400 | 1587 |
| 702 | 20230913 | 090700 | 724459650 | 43600 | 43500 | 43650 | 43450 | 2842 |
| 703 | 20230913 | 090600 | 600824500 | 43500 | 43700 | 43800 | 43450 | 3375 |
| 704 | 20230913 | 090500 | 453799300 | 43650 | 43600 | 43650 | 43550 | 795 |
| 705 | 20230913 | 090400 | 419136100 | 43600 | 43800 | 43800 | 43550 | 2670 |
| 706 | 20230913 | 090300 | 302455000 | 43800 | 43750 | 44100 | 43700 | 599 |
| 707 | 20230913 | 090200 | 276214200 | 43700 | 43700 | 43700 | 43650 | 937 |
| 708 | 20230913 | 090100 | 235283600 | 43650 | 44000 | 44050 | 43650 | 630 |
| 709 | 20230913 | 090000 | 207646650 | 44000 | 43600 | 44200 | 43600 | 4752 |