40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 211900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 5410 |
| 3 | 20230922 | 211800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 4 | 20230922 | 211700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 5 | 20230922 | 211600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 6 | 20230922 | 211500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 7 | 20230922 | 211400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 8 | 20230922 | 211300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 9 | 20230922 | 211200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 10 | 20230922 | 211100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 11 | 20230922 | 211000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 12 | 20230922 | 210900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 13 | 20230922 | 210800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 14 | 20230922 | 210700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 15 | 20230922 | 210600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 16 | 20230922 | 210500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 17 | 20230922 | 210400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 18 | 20230922 | 210300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 19 | 20230922 | 210200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 20 | 20230922 | 210100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 21 | 20230922 | 210000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 22 | 20230922 | 205900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 23 | 20230922 | 205800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 24 | 20230922 | 205700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 25 | 20230922 | 205600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 26 | 20230922 | 205500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 27 | 20230922 | 205400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 28 | 20230922 | 205300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 29 | 20230922 | 205200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 30 | 20230922 | 205100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 31 | 20230922 | 205000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 32 | 20230922 | 204900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 5410 |
| 33 | 20230922 | 204800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 34 | 20230922 | 204700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 35 | 20230922 | 204600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 36 | 20230922 | 204500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 37 | 20230922 | 204400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 38 | 20230922 | 204300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 39 | 20230922 | 204200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 40 | 20230922 | 204100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 41 | 20230922 | 204000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 42 | 20230922 | 203900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 43 | 20230922 | 203800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 44 | 20230922 | 203700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 45 | 20230922 | 203600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 46 | 20230922 | 203500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 47 | 20230922 | 203400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 48 | 20230922 | 203300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 49 | 20230922 | 203200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 50 | 20230922 | 203100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 51 | 20230922 | 203000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 52 | 20230922 | 202900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 53 | 20230922 | 202800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 54 | 20230922 | 202700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 55 | 20230922 | 202600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 56 | 20230922 | 202500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 57 | 20230922 | 202400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 58 | 20230922 | 202300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 59 | 20230922 | 202200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 60 | 20230922 | 202100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 61 | 20230922 | 202000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 62 | 20230922 | 201900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 5410 |
| 63 | 20230922 | 201800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 64 | 20230922 | 201700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 65 | 20230922 | 201600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 66 | 20230922 | 201500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 67 | 20230922 | 201400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 68 | 20230922 | 201300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 69 | 20230922 | 201200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 70 | 20230922 | 201100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 71 | 20230922 | 201000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 72 | 20230922 | 200900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 73 | 20230922 | 200800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 74 | 20230922 | 200700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 75 | 20230922 | 200600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 76 | 20230922 | 200500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 77 | 20230922 | 200400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 78 | 20230922 | 200300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 79 | 20230922 | 200200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 80 | 20230922 | 200100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 81 | 20230922 | 200000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 82 | 20230922 | 195900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 83 | 20230922 | 195800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 84 | 20230922 | 195700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 85 | 20230922 | 195600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 86 | 20230922 | 195500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 87 | 20230922 | 195400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 88 | 20230922 | 195300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 89 | 20230922 | 195200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 90 | 20230922 | 195100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 91 | 20230922 | 195000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 92 | 20230922 | 194900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 5410 |
| 93 | 20230922 | 194800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 94 | 20230922 | 194700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 95 | 20230922 | 194600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 96 | 20230922 | 194500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 97 | 20230922 | 194400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 98 | 20230922 | 194300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 99 | 20230922 | 194200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 100 | 20230922 | 194100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 101 | 20230922 | 194000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 102 | 20230922 | 193900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 103 | 20230922 | 193800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 104 | 20230922 | 193700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 105 | 20230922 | 193600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 106 | 20230922 | 193500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 107 | 20230922 | 193400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 108 | 20230922 | 193300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 109 | 20230922 | 193200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 110 | 20230922 | 193100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 111 | 20230922 | 193000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 112 | 20230922 | 192900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 113 | 20230922 | 192800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 114 | 20230922 | 192700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 115 | 20230922 | 192600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 116 | 20230922 | 192500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 117 | 20230922 | 192400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 118 | 20230922 | 192300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 119 | 20230922 | 192200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 120 | 20230922 | 192100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 121 | 20230922 | 192000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 122 | 20230922 | 191900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 5410 |
| 123 | 20230922 | 191800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 124 | 20230922 | 191700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 125 | 20230922 | 191600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 126 | 20230922 | 191500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 127 | 20230922 | 191400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 128 | 20230922 | 191300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 129 | 20230922 | 191200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 130 | 20230922 | 191100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 131 | 20230922 | 191000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 132 | 20230922 | 190900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 133 | 20230922 | 190800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 134 | 20230922 | 190700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 135 | 20230922 | 190600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 136 | 20230922 | 190500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 137 | 20230922 | 190400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 138 | 20230922 | 190300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 139 | 20230922 | 190200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 140 | 20230922 | 190100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 141 | 20230922 | 190000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 142 | 20230922 | 185900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 143 | 20230922 | 185800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 144 | 20230922 | 185700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 145 | 20230922 | 185600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 146 | 20230922 | 185500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 147 | 20230922 | 185400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 148 | 20230922 | 185300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 149 | 20230922 | 185200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 150 | 20230922 | 185100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 151 | 20230922 | 185000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 152 | 20230922 | 184900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 5410 |
| 153 | 20230922 | 184800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 154 | 20230922 | 184700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 155 | 20230922 | 184600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 156 | 20230922 | 184500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 157 | 20230922 | 184400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 158 | 20230922 | 184300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 159 | 20230922 | 184200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 160 | 20230922 | 184100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 161 | 20230922 | 184000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 162 | 20230922 | 183900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 163 | 20230922 | 183800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 164 | 20230922 | 183700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 165 | 20230922 | 183600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 166 | 20230922 | 183500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 167 | 20230922 | 183400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 168 | 20230922 | 183300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 169 | 20230922 | 183200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 170 | 20230922 | 183100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 171 | 20230922 | 183000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 172 | 20230922 | 182900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 173 | 20230922 | 182800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 174 | 20230922 | 182700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 175 | 20230922 | 182600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 176 | 20230922 | 182500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 177 | 20230922 | 182400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 178 | 20230922 | 182300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 179 | 20230922 | 182200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 180 | 20230922 | 182100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 181 | 20230922 | 182000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 182 | 20230922 | 181900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 5410 |
| 183 | 20230922 | 181800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 184 | 20230922 | 181700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 185 | 20230922 | 181600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 186 | 20230922 | 181500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 187 | 20230922 | 181400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 188 | 20230922 | 181300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 189 | 20230922 | 181200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 190 | 20230922 | 181100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 191 | 20230922 | 181000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 192 | 20230922 | 180900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 193 | 20230922 | 180800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 194 | 20230922 | 180700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 195 | 20230922 | 180600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 196 | 20230922 | 180500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 197 | 20230922 | 180400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 198 | 20230922 | 180300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 199 | 20230922 | 180200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 200 | 20230922 | 180100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 201 | 20230922 | 180000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 202 | 20230922 | 175900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 203 | 20230922 | 175800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 204 | 20230922 | 175700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 205 | 20230922 | 175600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 206 | 20230922 | 175500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 207 | 20230922 | 175400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 208 | 20230922 | 175300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 209 | 20230922 | 175200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 210 | 20230922 | 175100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 211 | 20230922 | 175000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 212 | 20230922 | 174900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 5410 |
| 213 | 20230922 | 174800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 214 | 20230922 | 174700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 215 | 20230922 | 174600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 216 | 20230922 | 174500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 217 | 20230922 | 174400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 218 | 20230922 | 174300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 219 | 20230922 | 174200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 220 | 20230922 | 174100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 221 | 20230922 | 174000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 222 | 20230922 | 173900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 223 | 20230922 | 173800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 224 | 20230922 | 173700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 225 | 20230922 | 173600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 226 | 20230922 | 173500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 227 | 20230922 | 173400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 228 | 20230922 | 173300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 229 | 20230922 | 173200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 230 | 20230922 | 173100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 231 | 20230922 | 173000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 232 | 20230922 | 172900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 233 | 20230922 | 172800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 234 | 20230922 | 172700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 235 | 20230922 | 172600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 236 | 20230922 | 172500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 237 | 20230922 | 172400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 238 | 20230922 | 172300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 239 | 20230922 | 172200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 240 | 20230922 | 172100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 241 | 20230922 | 172000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 242 | 20230922 | 171900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 5410 |
| 243 | 20230922 | 171800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 244 | 20230922 | 171700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 245 | 20230922 | 171600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 246 | 20230922 | 171500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 247 | 20230922 | 171400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 248 | 20230922 | 171300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 249 | 20230922 | 171200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 250 | 20230922 | 171100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 251 | 20230922 | 171000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 252 | 20230922 | 170900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 253 | 20230922 | 170800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 254 | 20230922 | 170700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 255 | 20230922 | 170600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 256 | 20230922 | 170500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 257 | 20230922 | 170400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 258 | 20230922 | 170300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 259 | 20230922 | 170200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 260 | 20230922 | 170100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 261 | 20230922 | 170000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 262 | 20230922 | 165900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 263 | 20230922 | 165800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 264 | 20230922 | 165700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 265 | 20230922 | 165600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 266 | 20230922 | 165500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 267 | 20230922 | 165400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 268 | 20230922 | 165300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 269 | 20230922 | 165200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 270 | 20230922 | 165100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 271 | 20230922 | 165000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 272 | 20230922 | 164900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 5410 |
| 273 | 20230922 | 164800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 274 | 20230922 | 164700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 275 | 20230922 | 164600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 276 | 20230922 | 164500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 277 | 20230922 | 164400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 278 | 20230922 | 164300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 279 | 20230922 | 164200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 280 | 20230922 | 164100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 281 | 20230922 | 164000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 282 | 20230922 | 163900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 283 | 20230922 | 163800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 284 | 20230922 | 163700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 285 | 20230922 | 163600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 286 | 20230922 | 163500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 287 | 20230922 | 163400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 288 | 20230922 | 163300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 289 | 20230922 | 163200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 290 | 20230922 | 163100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 291 | 20230922 | 163000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 292 | 20230922 | 162900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 293 | 20230922 | 162800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 294 | 20230922 | 162700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 295 | 20230922 | 162600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 296 | 20230922 | 162500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 297 | 20230922 | 162400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 298 | 20230922 | 162300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 299 | 20230922 | 162200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 300 | 20230922 | 162100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 301 | 20230922 | 162000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 302 | 20230922 | 161900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 5410 |
| 303 | 20230922 | 161800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 304 | 20230922 | 161700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 305 | 20230922 | 161600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 306 | 20230922 | 161500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 307 | 20230922 | 161400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 308 | 20230922 | 161300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 309 | 20230922 | 161200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 310 | 20230922 | 161100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 311 | 20230922 | 161000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 312 | 20230922 | 160900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 313 | 20230922 | 160800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 314 | 20230922 | 160700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 315 | 20230922 | 160600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 316 | 20230922 | 160500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 317 | 20230922 | 160400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 318 | 20230922 | 160300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 319 | 20230922 | 160200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 320 | 20230922 | 160100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 321 | 20230922 | 160000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 322 | 20230922 | 155900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 323 | 20230922 | 155800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 324 | 20230922 | 155700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 325 | 20230922 | 155600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 326 | 20230922 | 155500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 327 | 20230922 | 155400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 328 | 20230922 | 155300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 329 | 20230922 | 155200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 330 | 20230922 | 155100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 331 | 20230922 | 155000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 332 | 20230922 | 154900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 5410 |
| 333 | 20230922 | 154800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 334 | 20230922 | 154700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 335 | 20230922 | 154600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 336 | 20230922 | 154500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 337 | 20230922 | 154400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 338 | 20230922 | 154300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 339 | 20230922 | 154200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 340 | 20230922 | 154100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 341 | 20230922 | 154000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 342 | 20230922 | 153900 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 343 | 20230922 | 153800 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 344 | 20230922 | 153700 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 345 | 20230922 | 153600 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 346 | 20230922 | 153500 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 347 | 20230922 | 153400 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 348 | 20230922 | 153300 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 349 | 20230922 | 153200 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 350 | 20230922 | 153100 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 0 |
| 351 | 20230922 | 153000 | 20834775750 | 46750 | 46750 | 46750 | 46750 | 5410 |
| 352 | 20230922 | 152900 | 20581858250 | 46600 | 46600 | 46600 | 46600 | 0 |
| 353 | 20230922 | 152800 | 20581858250 | 46600 | 46600 | 46600 | 46600 | 0 |
| 354 | 20230922 | 152700 | 20581858250 | 46600 | 46600 | 46600 | 46600 | 0 |
| 355 | 20230922 | 152600 | 20581858250 | 46600 | 46600 | 46600 | 46600 | 0 |
| 356 | 20230922 | 152500 | 20581858250 | 46600 | 46600 | 46600 | 46600 | 0 |
| 357 | 20230922 | 152400 | 20581858250 | 46600 | 46600 | 46600 | 46600 | 0 |
| 358 | 20230922 | 152300 | 20581858250 | 46600 | 46600 | 46600 | 46600 | 0 |
| 359 | 20230922 | 152200 | 20581858250 | 46600 | 46600 | 46600 | 46600 | 0 |
| 360 | 20230922 | 152100 | 20581858250 | 46600 | 46600 | 46600 | 46600 | 0 |
| 361 | 20230922 | 152000 | 20581858250 | 46600 | 46600 | 46600 | 46600 | 0 |
| 362 | 20230922 | 151900 | 20581858250 | 46600 | 46550 | 46650 | 46450 | 1466 |
| 363 | 20230922 | 151800 | 20513596100 | 46600 | 46600 | 46600 | 46550 | 369 |
| 364 | 20230922 | 151700 | 20496408700 | 46600 | 46550 | 46600 | 46550 | 439 |
| 365 | 20230922 | 151600 | 20475970000 | 46600 | 46600 | 46600 | 46550 | 1205 |
| 366 | 20230922 | 151500 | 20419819950 | 46650 | 46650 | 46700 | 46600 | 923 |
| 367 | 20230922 | 151400 | 20376749900 | 46700 | 46650 | 46700 | 46600 | 407 |
| 368 | 20230922 | 151300 | 20357748500 | 46650 | 46600 | 46700 | 46550 | 1124 |
| 369 | 20230922 | 151200 | 20305361300 | 46600 | 46600 | 46650 | 46550 | 329 |
| 370 | 20230922 | 151100 | 20290030050 | 46600 | 46650 | 46700 | 46600 | 575 |
| 371 | 20230922 | 151000 | 20263217650 | 46600 | 46700 | 46850 | 46600 | 335 |
| 372 | 20230922 | 150900 | 20247575000 | 46700 | 46500 | 46700 | 46500 | 236 |
| 373 | 20230922 | 150800 | 20236579750 | 46500 | 46700 | 46850 | 46400 | 1852 |
| 374 | 20230922 | 150700 | 20150320000 | 46850 | 46650 | 46850 | 46550 | 955 |
| 375 | 20230922 | 150600 | 20105741150 | 46650 | 46550 | 46650 | 46500 | 632 |
| 376 | 20230922 | 150500 | 20076290800 | 46550 | 46650 | 46650 | 46550 | 139 |
| 377 | 20230922 | 150400 | 20069815250 | 46650 | 46650 | 46650 | 46450 | 146 |
| 378 | 20230922 | 150300 | 20063017200 | 46500 | 46500 | 46600 | 46450 | 611 |
| 379 | 20230922 | 150200 | 20034602200 | 46500 | 46400 | 46500 | 46350 | 693 |
| 380 | 20230922 | 150100 | 20002447550 | 46400 | 46400 | 46450 | 46400 | 303 |
| 381 | 20230922 | 150000 | 19988384400 | 46400 | 46450 | 46550 | 46300 | 1039 |
| 382 | 20230922 | 145900 | 19940238650 | 46350 | 46500 | 46600 | 46350 | 1636 |
| 383 | 20230922 | 145800 | 19864213200 | 46500 | 46400 | 46500 | 46400 | 220 |
| 384 | 20230922 | 145700 | 19853990900 | 46400 | 46400 | 46450 | 46350 | 615 |
| 385 | 20230922 | 145600 | 19825473000 | 46450 | 46550 | 46550 | 46450 | 939 |
| 386 | 20230922 | 145500 | 19781817800 | 46550 | 46450 | 46600 | 46450 | 465 |
| 387 | 20230922 | 145400 | 19760185500 | 46550 | 46450 | 46550 | 46450 | 293 |
| 388 | 20230922 | 145300 | 19746567200 | 46450 | 46300 | 46500 | 46300 | 315 |
| 389 | 20230922 | 145200 | 19731938250 | 46300 | 46300 | 46300 | 46250 | 148 |
| 390 | 20230922 | 145100 | 19725086500 | 46500 | 46200 | 46500 | 46200 | 499 |
| 391 | 20230922 | 145000 | 19701948450 | 46200 | 46300 | 46350 | 46150 | 628 |
| 392 | 20230922 | 144900 | 19672913600 | 46300 | 46250 | 46300 | 46200 | 1109 |
| 393 | 20230922 | 144800 | 19621664850 | 46250 | 46300 | 46300 | 46200 | 298 |
| 394 | 20230922 | 144700 | 19607891750 | 46250 | 46250 | 46300 | 46200 | 891 |
| 395 | 20230922 | 144600 | 19566700800 | 46250 | 46200 | 46300 | 46200 | 440 |
| 396 | 20230922 | 144500 | 19546359650 | 46200 | 46350 | 46350 | 46150 | 3291 |
| 397 | 20230922 | 144400 | 19394297200 | 46350 | 46300 | 46400 | 46300 | 193 |
| 398 | 20230922 | 144300 | 19385356050 | 46300 | 46250 | 46400 | 46250 | 622 |
| 399 | 20230922 | 144200 | 19356556550 | 46300 | 46500 | 46500 | 46300 | 2576 |
| 400 | 20230922 | 144100 | 19237155900 | 46550 | 46450 | 46600 | 46350 | 1184 |
| 401 | 20230922 | 144000 | 19182161050 | 46450 | 46450 | 46650 | 46450 | 552 |
| 402 | 20230922 | 143900 | 19156500350 | 46450 | 46750 | 46800 | 46450 | 1336 |
| 403 | 20230922 | 143800 | 19094325400 | 46750 | 46750 | 46750 | 46750 | 138 |
| 404 | 20230922 | 143700 | 19087873900 | 46800 | 46800 | 46850 | 46700 | 207 |
| 405 | 20230922 | 143600 | 19078186750 | 46800 | 46400 | 46800 | 46400 | 479 |
| 406 | 20230922 | 143500 | 19055868950 | 46450 | 46550 | 46550 | 46300 | 1167 |
| 407 | 20230922 | 143400 | 19001715200 | 46550 | 46450 | 46650 | 46400 | 2714 |
| 408 | 20230922 | 143300 | 18875555300 | 46450 | 46700 | 46750 | 46400 | 3588 |
| 409 | 20230922 | 143200 | 18708417900 | 46700 | 46900 | 46900 | 46700 | 1198 |
| 410 | 20230922 | 143100 | 18652410950 | 46900 | 47000 | 47000 | 46850 | 488 |
| 411 | 20230922 | 143000 | 18629522450 | 47100 | 47050 | 47100 | 46950 | 1852 |
| 412 | 20230922 | 142900 | 18542474700 | 47050 | 47000 | 47100 | 47000 | 443 |
| 413 | 20230922 | 142800 | 18521642700 | 47000 | 47000 | 47050 | 46950 | 658 |
| 414 | 20230922 | 142700 | 18490713300 | 47000 | 46950 | 47050 | 46900 | 561 |
| 415 | 20230922 | 142600 | 18464357750 | 46900 | 46900 | 46950 | 46900 | 270 |
| 416 | 20230922 | 142500 | 18451694050 | 46900 | 46950 | 47000 | 46900 | 444 |
| 417 | 20230922 | 142400 | 18430841650 | 46950 | 46950 | 47050 | 46950 | 218 |
| 418 | 20230922 | 142300 | 18420602400 | 46950 | 46850 | 47050 | 46850 | 460 |
| 419 | 20230922 | 142200 | 18399012700 | 46850 | 46850 | 46950 | 46800 | 666 |
| 420 | 20230922 | 142100 | 18367818750 | 46850 | 46750 | 46950 | 46750 | 919 |
| 421 | 20230922 | 142000 | 18324790800 | 46950 | 46900 | 47100 | 46700 | 1992 |
| 422 | 20230922 | 141900 | 18231448550 | 47000 | 47300 | 47300 | 46900 | 2044 |
| 423 | 20230922 | 141800 | 18135368100 | 47250 | 47300 | 47300 | 47200 | 395 |
| 424 | 20230922 | 141700 | 18116702000 | 47300 | 47350 | 47400 | 47250 | 218 |
| 425 | 20230922 | 141600 | 18106382700 | 47300 | 47300 | 47300 | 47250 | 133 |
| 426 | 20230922 | 141500 | 18100096750 | 47300 | 47350 | 47400 | 47300 | 750 |
| 427 | 20230922 | 141400 | 18064604700 | 47350 | 47350 | 47400 | 47250 | 841 |
| 428 | 20230922 | 141300 | 18024807800 | 47350 | 47200 | 47350 | 47200 | 509 |
| 429 | 20230922 | 141200 | 18000766150 | 47200 | 47050 | 47300 | 47000 | 1069 |
| 430 | 20230922 | 141100 | 17950394250 | 47150 | 47150 | 47150 | 47050 | 877 |
| 431 | 20230922 | 141000 | 17909075100 | 47200 | 47400 | 47400 | 47200 | 339 |
| 432 | 20230922 | 140900 | 17893062450 | 47350 | 47250 | 47500 | 47250 | 508 |
| 433 | 20230922 | 140800 | 17869013850 | 47250 | 47250 | 47400 | 47200 | 1068 |
| 434 | 20230922 | 140700 | 17818580400 | 47250 | 47550 | 47650 | 47200 | 1194 |
| 435 | 20230922 | 140600 | 17762029900 | 47550 | 47550 | 47600 | 47500 | 567 |
| 436 | 20230922 | 140500 | 17735070400 | 47600 | 47600 | 47700 | 47600 | 692 |
| 437 | 20230922 | 140400 | 17702092250 | 47600 | 47650 | 47700 | 47600 | 803 |
| 438 | 20230922 | 140300 | 17663846500 | 47650 | 47600 | 47800 | 47600 | 1366 |
| 439 | 20230922 | 140200 | 17598746750 | 47650 | 47600 | 47650 | 47550 | 514 |
| 440 | 20230922 | 140100 | 17574279650 | 47650 | 47700 | 47700 | 47600 | 719 |
| 441 | 20230922 | 140000 | 17540022750 | 47750 | 47850 | 47900 | 47700 | 590 |
| 442 | 20230922 | 135900 | 17511804100 | 47850 | 47850 | 47950 | 47850 | 443 |
| 443 | 20230922 | 135800 | 17490579800 | 47850 | 48000 | 48000 | 47850 | 472 |
| 444 | 20230922 | 135700 | 17467943300 | 48000 | 48150 | 48250 | 48000 | 2679 |
| 445 | 20230922 | 135600 | 17339197300 | 48300 | 48200 | 48450 | 48050 | 2884 |
| 446 | 20230922 | 135500 | 17199977550 | 48200 | 47900 | 48200 | 47900 | 2017 |
| 447 | 20230922 | 135400 | 17103092050 | 47900 | 47750 | 47950 | 47650 | 2269 |
| 448 | 20230922 | 135300 | 16994453950 | 47700 | 47300 | 47700 | 47250 | 1770 |
| 449 | 20230922 | 135200 | 16910319750 | 47250 | 47250 | 47400 | 47200 | 323 |
| 450 | 20230922 | 135100 | 16895048100 | 47250 | 47450 | 47450 | 47250 | 880 |
| 451 | 20230922 | 135000 | 16853350000 | 47500 | 47500 | 47550 | 47500 | 1098 |
| 452 | 20230922 | 134900 | 16801194900 | 47500 | 47450 | 47600 | 47400 | 808 |
| 453 | 20230922 | 134800 | 16762853650 | 47450 | 47550 | 47650 | 47400 | 1003 |
| 454 | 20230922 | 134700 | 16715228250 | 47550 | 47400 | 47700 | 47400 | 2248 |
| 455 | 20230922 | 134600 | 16608407350 | 47350 | 47050 | 47400 | 47050 | 1784 |
| 456 | 20230922 | 134500 | 16524073750 | 47050 | 47150 | 47150 | 46900 | 2603 |
| 457 | 20230922 | 134400 | 16401644750 | 47150 | 47350 | 47350 | 47100 | 1207 |
| 458 | 20230922 | 134300 | 16344649450 | 47350 | 47450 | 47450 | 47300 | 1545 |
| 459 | 20230922 | 134200 | 16271512600 | 47450 | 47600 | 47650 | 47450 | 264 |
| 460 | 20230922 | 134100 | 16258963850 | 47650 | 47600 | 47700 | 47350 | 535 |
| 461 | 20230922 | 134000 | 16233514250 | 47450 | 47500 | 47550 | 47200 | 2161 |
| 462 | 20230922 | 133900 | 16131041650 | 47450 | 47500 | 47600 | 47450 | 1096 |
| 463 | 20230922 | 133800 | 16078970750 | 47600 | 47700 | 47700 | 47500 | 845 |
| 464 | 20230922 | 133700 | 16038786400 | 47700 | 47850 | 47850 | 47700 | 495 |
| 465 | 20230922 | 133600 | 16015151250 | 47800 | 47700 | 47850 | 47700 | 364 |
| 466 | 20230922 | 133500 | 15997766750 | 47700 | 48000 | 48100 | 47550 | 1077 |
| 467 | 20230922 | 133400 | 15946256650 | 48000 | 47900 | 48000 | 47800 | 566 |
| 468 | 20230922 | 133300 | 15919100700 | 47900 | 47650 | 47900 | 47600 | 2213 |
| 469 | 20230922 | 133200 | 15813590000 | 47700 | 47750 | 47800 | 47650 | 1609 |
| 470 | 20230922 | 133100 | 15736847900 | 47750 | 48150 | 48150 | 47750 | 2767 |
| 471 | 20230922 | 133000 | 15604088050 | 48150 | 48350 | 48350 | 48100 | 1284 |
| 472 | 20230922 | 132900 | 15542227300 | 48350 | 48100 | 48450 | 48050 | 1612 |
| 473 | 20230922 | 132800 | 15464429150 | 48100 | 48400 | 48450 | 48100 | 2079 |
| 474 | 20230922 | 132700 | 15363971650 | 48400 | 48550 | 48700 | 48350 | 2980 |
| 475 | 20230922 | 132600 | 15219322800 | 48550 | 48500 | 48600 | 48450 | 1177 |
| 476 | 20230922 | 132500 | 15162184100 | 48600 | 48350 | 48650 | 48300 | 4785 |
| 477 | 20230922 | 132400 | 14929968800 | 48300 | 48400 | 48450 | 48200 | 1363 |
| 478 | 20230922 | 132300 | 14864029550 | 48400 | 48100 | 48400 | 48000 | 2828 |
| 479 | 20230922 | 132200 | 14727861000 | 48100 | 48300 | 48350 | 48000 | 2318 |
| 480 | 20230922 | 132100 | 14616051500 | 48300 | 48450 | 48450 | 48300 | 1174 |
| 481 | 20230922 | 132000 | 14559226100 | 48450 | 48550 | 48600 | 48400 | 1151 |
| 482 | 20230922 | 131900 | 14503420450 | 48550 | 48350 | 48550 | 48300 | 2531 |
| 483 | 20230922 | 131800 | 14380971400 | 48300 | 48750 | 48800 | 48300 | 5262 |
| 484 | 20230922 | 131700 | 14125711150 | 48750 | 48800 | 48900 | 48600 | 2799 |
| 485 | 20230922 | 131600 | 13989255800 | 48800 | 48650 | 48800 | 48550 | 1929 |
| 486 | 20230922 | 131500 | 13895484000 | 48750 | 48750 | 49100 | 48600 | 9782 |
| 487 | 20230922 | 131400 | 13417166050 | 48750 | 48500 | 48800 | 48300 | 5506 |
| 488 | 20230922 | 131300 | 13149582300 | 48500 | 48450 | 48600 | 48300 | 7319 |
| 489 | 20230922 | 131200 | 12794892850 | 48500 | 48450 | 48500 | 48400 | 1352 |
| 490 | 20230922 | 131100 | 12729379250 | 48450 | 48450 | 48450 | 48400 | 966 |
| 491 | 20230922 | 131000 | 12682586750 | 48450 | 48200 | 48450 | 48200 | 4606 |
| 492 | 20230922 | 130900 | 12459952650 | 48200 | 48000 | 48200 | 47850 | 1244 |
| 493 | 20230922 | 130800 | 12400059050 | 48000 | 48100 | 48100 | 47900 | 732 |
| 494 | 20230922 | 130700 | 12364921500 | 48100 | 48000 | 48100 | 48000 | 929 |
| 495 | 20230922 | 130600 | 12320240000 | 48050 | 48000 | 48100 | 48000 | 839 |
| 496 | 20230922 | 130500 | 12279922500 | 48000 | 47800 | 48000 | 47800 | 1171 |
| 497 | 20230922 | 130400 | 12223896350 | 47800 | 48150 | 48150 | 47800 | 1794 |
| 498 | 20230922 | 130300 | 12137786900 | 48150 | 48100 | 48200 | 48100 | 558 |
| 499 | 20230922 | 130200 | 12110935100 | 48200 | 48200 | 48250 | 48050 | 2871 |
| 500 | 20230922 | 130100 | 11972529100 | 48200 | 48150 | 48200 | 48000 | 3930 |
| 501 | 20230922 | 130000 | 11783417250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 502 | 20230922 | 125900 | 11783417250 | 48100 | 48100 | 48100 | 48100 | 0 |
| 503 | 20230922 | 125800 | 11783417250 | 48100 | 48100 | 48100 | 48000 | 1785 |
| 504 | 20230922 | 125700 | 11697613250 | 48100 | 47950 | 48100 | 47950 | 2938 |
| 505 | 20230922 | 125600 | 11556398900 | 47950 | 48000 | 48000 | 47950 | 3412 |
| 506 | 20230922 | 125500 | 11392661050 | 48000 | 47950 | 48000 | 47900 | 1241 |
| 507 | 20230922 | 125400 | 11333153950 | 47900 | 47900 | 47950 | 47850 | 945 |
| 508 | 20230922 | 125300 | 11287902050 | 47900 | 47750 | 47900 | 47750 | 423 |
| 509 | 20230922 | 125200 | 11267659100 | 47750 | 47500 | 47750 | 47500 | 2255 |
| 510 | 20230922 | 125100 | 11160349800 | 47500 | 47500 | 47600 | 47500 | 331 |
| 511 | 20230922 | 125000 | 11144616100 | 47600 | 47750 | 47750 | 47500 | 248 |
| 512 | 20230922 | 124900 | 11132817950 | 47700 | 47750 | 47800 | 47600 | 489 |
| 513 | 20230922 | 124800 | 11109494200 | 47750 | 47600 | 47800 | 47600 | 223 |
| 514 | 20230922 | 124700 | 11098867250 | 47600 | 47550 | 47600 | 47500 | 1178 |
| 515 | 20230922 | 124600 | 11042903100 | 47600 | 47800 | 47800 | 47600 | 928 |
| 516 | 20230922 | 124500 | 10998656450 | 47800 | 47750 | 47800 | 47650 | 718 |
| 517 | 20230922 | 124400 | 10964352400 | 47800 | 47650 | 47800 | 47550 | 1257 |
| 518 | 20230922 | 124300 | 10904487250 | 47650 | 47850 | 47850 | 47650 | 2114 |
| 519 | 20230922 | 124200 | 10803533000 | 47800 | 47800 | 47900 | 47800 | 281 |
| 520 | 20230922 | 124100 | 10790097800 | 47850 | 47900 | 47900 | 47800 | 396 |
| 521 | 20230922 | 124000 | 10771139900 | 47900 | 47800 | 47900 | 47800 | 376 |
| 522 | 20230922 | 123900 | 10753140600 | 47700 | 47650 | 47800 | 47650 | 390 |
| 523 | 20230922 | 123800 | 10734528300 | 47700 | 47850 | 47900 | 47700 | 347 |
| 524 | 20230922 | 123700 | 10717943000 | 47850 | 47800 | 47900 | 47750 | 497 |
| 525 | 20230922 | 123600 | 10694167150 | 47800 | 47900 | 47950 | 47800 | 1084 |
| 526 | 20230922 | 123500 | 10642239850 | 47950 | 47950 | 47950 | 47650 | 2084 |
| 527 | 20230922 | 123400 | 10542375400 | 47950 | 47500 | 47950 | 47500 | 6181 |
| 528 | 20230922 | 123300 | 10246999850 | 47500 | 47700 | 47700 | 47500 | 761 |
| 529 | 20230922 | 123200 | 10210784200 | 47700 | 47750 | 47800 | 47600 | 630 |
| 530 | 20230922 | 123100 | 10180722200 | 47800 | 47650 | 47850 | 47600 | 2293 |
| 531 | 20230922 | 123000 | 10071107000 | 47700 | 47450 | 47700 | 47450 | 200 |
| 532 | 20230922 | 122900 | 10061605250 | 47450 | 47600 | 47600 | 47450 | 649 |
| 533 | 20230922 | 122800 | 10030784800 | 47550 | 47500 | 47550 | 47500 | 250 |
| 534 | 20230922 | 122700 | 10018897950 | 47500 | 47550 | 47600 | 47500 | 758 |
| 535 | 20230922 | 122600 | 9982886050 | 47550 | 47700 | 47700 | 47500 | 553 |
| 536 | 20230922 | 122500 | 9956561750 | 47650 | 47650 | 47650 | 47650 | 445 |
| 537 | 20230922 | 122400 | 9935357500 | 47650 | 47650 | 47700 | 47600 | 293 |
| 538 | 20230922 | 122300 | 9921396050 | 47600 | 47600 | 47700 | 47500 | 1136 |
| 539 | 20230922 | 122200 | 9867323600 | 47600 | 47750 | 47750 | 47600 | 654 |
| 540 | 20230922 | 122100 | 9836153400 | 47750 | 47800 | 47800 | 47700 | 1017 |
| 541 | 20230922 | 122000 | 9787592150 | 47800 | 47800 | 47850 | 47750 | 696 |
| 542 | 20230922 | 121900 | 9754327150 | 47850 | 47800 | 47850 | 47700 | 1182 |
| 543 | 20230922 | 121800 | 9697864000 | 47800 | 47750 | 47850 | 47750 | 1822 |
| 544 | 20230922 | 121700 | 9610810850 | 47750 | 47650 | 47800 | 47600 | 1158 |
| 545 | 20230922 | 121600 | 9555505250 | 47700 | 47700 | 47750 | 47550 | 4084 |
| 546 | 20230922 | 121500 | 9360721150 | 47700 | 47600 | 47700 | 47550 | 765 |
| 547 | 20230922 | 121400 | 9324269750 | 47550 | 47800 | 47800 | 47500 | 2255 |
| 548 | 20230922 | 121300 | 9216912100 | 47800 | 47300 | 47800 | 47300 | 6615 |
| 549 | 20230922 | 121200 | 8902316100 | 47300 | 47200 | 47300 | 47150 | 318 |
| 550 | 20230922 | 121100 | 8887292850 | 47200 | 47150 | 47200 | 47150 | 363 |
| 551 | 20230922 | 121000 | 8870169450 | 47200 | 47200 | 47250 | 47200 | 344 |
| 552 | 20230922 | 120900 | 8853929000 | 47200 | 47150 | 47250 | 47150 | 107 |
| 553 | 20230922 | 120800 | 8848879150 | 47150 | 47200 | 47300 | 47150 | 417 |
| 554 | 20230922 | 120700 | 8829186250 | 47200 | 47400 | 47400 | 47150 | 513 |
| 555 | 20230922 | 120600 | 8804957150 | 47400 | 47500 | 47550 | 47250 | 794 |
| 556 | 20230922 | 120500 | 8767285900 | 47550 | 47500 | 47550 | 47450 | 1774 |
| 557 | 20230922 | 120400 | 8683023900 | 47500 | 47550 | 47600 | 47500 | 1308 |
| 558 | 20230922 | 120300 | 8620829700 | 47550 | 47400 | 47550 | 47400 | 2427 |
| 559 | 20230922 | 120200 | 8505531900 | 47400 | 47250 | 47400 | 47200 | 1223 |
| 560 | 20230922 | 120100 | 8447640900 | 47250 | 47150 | 47250 | 47100 | 641 |
| 561 | 20230922 | 120000 | 8417399600 | 47150 | 47000 | 47150 | 46850 | 1841 |
| 562 | 20230922 | 115900 | 8330818950 | 47000 | 46950 | 47000 | 46950 | 102 |
| 563 | 20230922 | 115800 | 8326028900 | 47000 | 47050 | 47050 | 47000 | 343 |
| 564 | 20230922 | 115700 | 8309907100 | 47050 | 47050 | 47050 | 47000 | 422 |
| 565 | 20230922 | 115600 | 8290067000 | 47050 | 47050 | 47050 | 47000 | 131 |
| 566 | 20230922 | 115500 | 8283903650 | 47100 | 47100 | 47150 | 47050 | 358 |
| 567 | 20230922 | 115400 | 8267044850 | 47100 | 47000 | 47100 | 47000 | 514 |
| 568 | 20230922 | 115300 | 8242863850 | 47000 | 47000 | 47000 | 46950 | 252 |
| 569 | 20230922 | 115200 | 8231020000 | 47000 | 47100 | 47100 | 46950 | 361 |
| 570 | 20230922 | 115100 | 8214050150 | 47050 | 47000 | 47100 | 46900 | 640 |
| 571 | 20230922 | 115000 | 8183955300 | 47000 | 47000 | 47000 | 46900 | 604 |
| 572 | 20230922 | 114900 | 8155588450 | 47000 | 47150 | 47200 | 47000 | 315 |
| 573 | 20230922 | 114800 | 8140755350 | 47050 | 47350 | 47400 | 47050 | 624 |
| 574 | 20230922 | 114700 | 8111255550 | 47350 | 47200 | 47350 | 47200 | 648 |
| 575 | 20230922 | 114600 | 8080611050 | 47250 | 47250 | 47300 | 47200 | 449 |
| 576 | 20230922 | 114500 | 8059389650 | 47250 | 47050 | 47250 | 47000 | 2570 |
| 577 | 20230922 | 114400 | 7938199550 | 47050 | 47100 | 47100 | 47000 | 319 |
| 578 | 20230922 | 114300 | 7923183950 | 47100 | 47100 | 47100 | 47000 | 258 |
| 579 | 20230922 | 114200 | 7911035350 | 47100 | 47000 | 47100 | 46950 | 349 |
| 580 | 20230922 | 114100 | 7894607350 | 46950 | 46900 | 46950 | 46900 | 197 |
| 581 | 20230922 | 114000 | 7885366150 | 46950 | 47100 | 47100 | 46850 | 1324 |
| 582 | 20230922 | 113900 | 7823114450 | 47100 | 46950 | 47100 | 46950 | 595 |
| 583 | 20230922 | 113800 | 7795129000 | 47000 | 47150 | 47150 | 46950 | 1411 |
| 584 | 20230922 | 113700 | 7728703600 | 47150 | 46950 | 47150 | 46950 | 1225 |
| 585 | 20230922 | 113600 | 7671046000 | 46950 | 46800 | 46950 | 46800 | 285 |
| 586 | 20230922 | 113500 | 7657681150 | 46850 | 46850 | 46850 | 46800 | 276 |
| 587 | 20230922 | 113400 | 7644751800 | 46800 | 46700 | 46900 | 46700 | 107 |
| 588 | 20230922 | 113300 | 7639744100 | 46700 | 46550 | 46700 | 46550 | 968 |
| 589 | 20230922 | 113200 | 7594605450 | 46550 | 46650 | 46700 | 46500 | 508 |
| 590 | 20230922 | 113100 | 7570944850 | 46650 | 46750 | 46800 | 46650 | 318 |
| 591 | 20230922 | 113000 | 7556085850 | 46600 | 46600 | 46750 | 46400 | 2228 |
| 592 | 20230922 | 112900 | 7452420350 | 46650 | 46750 | 46750 | 46650 | 582 |
| 593 | 20230922 | 112800 | 7425233400 | 46800 | 46850 | 46950 | 46800 | 904 |
| 594 | 20230922 | 112700 | 7382886850 | 46850 | 47000 | 47150 | 46800 | 2023 |
| 595 | 20230922 | 112600 | 7287777450 | 47050 | 46700 | 47050 | 46600 | 2423 |
| 596 | 20230922 | 112500 | 7174532250 | 46750 | 46850 | 46950 | 46750 | 2198 |
| 597 | 20230922 | 112400 | 7071514200 | 46850 | 47150 | 47150 | 46850 | 3005 |
| 598 | 20230922 | 112300 | 6930324200 | 47150 | 47200 | 47300 | 47150 | 1052 |
| 599 | 20230922 | 112200 | 6880696900 | 47200 | 47400 | 47450 | 47200 | 1415 |
| 600 | 20230922 | 112100 | 6813688450 | 47400 | 47500 | 47600 | 47400 | 3907 |
| 601 | 20230922 | 112000 | 6628109350 | 47500 | 47300 | 47550 | 47300 | 3959 |
| 602 | 20230922 | 111900 | 6440288450 | 47350 | 47300 | 47400 | 47250 | 1496 |
| 603 | 20230922 | 111800 | 6369483900 | 47300 | 47250 | 47300 | 47200 | 2411 |
| 604 | 20230922 | 111700 | 6255548450 | 47200 | 47300 | 47300 | 47200 | 3520 |
| 605 | 20230922 | 111600 | 6089188000 | 47250 | 46900 | 47350 | 46850 | 4859 |
| 606 | 20230922 | 111500 | 5860088800 | 46900 | 46750 | 46900 | 46750 | 2752 |
| 607 | 20230922 | 111400 | 5731234350 | 46800 | 46600 | 46800 | 46550 | 1129 |
| 608 | 20230922 | 111300 | 5678558300 | 46550 | 46400 | 46550 | 46350 | 1072 |
| 609 | 20230922 | 111200 | 5628775150 | 46350 | 46400 | 46450 | 46350 | 1435 |
| 610 | 20230922 | 111100 | 5562169700 | 46450 | 46300 | 46450 | 46250 | 1216 |
| 611 | 20230922 | 111000 | 5505814550 | 46300 | 46200 | 46300 | 46150 | 595 |
| 612 | 20230922 | 110900 | 5478307150 | 46200 | 46100 | 46200 | 46050 | 281 |
| 613 | 20230922 | 110800 | 5465344750 | 46100 | 46100 | 46100 | 46050 | 456 |
| 614 | 20230922 | 110700 | 5444325900 | 46100 | 45950 | 46100 | 45950 | 636 |
| 615 | 20230922 | 110600 | 5415056650 | 46000 | 45900 | 46000 | 45850 | 1046 |
| 616 | 20230922 | 110500 | 5367001550 | 45900 | 45850 | 45900 | 45800 | 400 |
| 617 | 20230922 | 110400 | 5348662200 | 45800 | 45800 | 45850 | 45750 | 544 |
| 618 | 20230922 | 110300 | 5323746250 | 45800 | 45800 | 45850 | 45800 | 161 |
| 619 | 20230922 | 110200 | 5316372200 | 45850 | 45850 | 45900 | 45800 | 193 |
| 620 | 20230922 | 110100 | 5307528800 | 45850 | 45850 | 45900 | 45800 | 637 |
| 621 | 20230922 | 110000 | 5278323700 | 45800 | 45750 | 45850 | 45700 | 171 |
| 622 | 20230922 | 105900 | 5270492800 | 45700 | 45700 | 45800 | 45700 | 154 |
| 623 | 20230922 | 105800 | 5263454900 | 45650 | 45750 | 45750 | 45650 | 334 |
| 624 | 20230922 | 105700 | 5248192700 | 45750 | 45750 | 45750 | 45650 | 801 |
| 625 | 20230922 | 105600 | 5211578550 | 45750 | 45800 | 45800 | 45750 | 1247 |
| 626 | 20230922 | 105500 | 5154507000 | 45800 | 45850 | 45850 | 45800 | 580 |
| 627 | 20230922 | 105400 | 5127933450 | 45800 | 45800 | 45800 | 45750 | 478 |
| 628 | 20230922 | 105300 | 5106049350 | 45800 | 45800 | 45800 | 45650 | 1528 |
| 629 | 20230922 | 105200 | 5036182600 | 45800 | 45700 | 45800 | 45700 | 970 |
| 630 | 20230922 | 105100 | 4991790050 | 45750 | 45700 | 45750 | 45650 | 894 |
| 631 | 20230922 | 105000 | 4950931900 | 45700 | 45600 | 45700 | 45600 | 686 |
| 632 | 20230922 | 104900 | 4919623700 | 45600 | 45550 | 45600 | 45450 | 379 |
| 633 | 20230922 | 104800 | 4902384750 | 45550 | 45450 | 45550 | 45450 | 492 |
| 634 | 20230922 | 104700 | 4879992150 | 45450 | 45450 | 45500 | 45450 | 404 |
| 635 | 20230922 | 104600 | 4861628750 | 45500 | 45450 | 45500 | 45450 | 26 |
| 636 | 20230922 | 104500 | 4860446950 | 45450 | 45500 | 45500 | 45450 | 194 |
| 637 | 20230922 | 104400 | 4851620500 | 45500 | 45550 | 45550 | 45500 | 849 |
| 638 | 20230922 | 104300 | 4812980900 | 45500 | 45500 | 45500 | 45500 | 110 |
| 639 | 20230922 | 104200 | 4807975900 | 45500 | 45650 | 45650 | 45500 | 805 |
| 640 | 20230922 | 104100 | 4771290450 | 45650 | 45400 | 45650 | 45400 | 1160 |
| 641 | 20230922 | 104000 | 4718496400 | 45400 | 45350 | 45400 | 45350 | 176 |
| 642 | 20230922 | 103900 | 4710506800 | 45350 | 45300 | 45350 | 45200 | 34 |
| 643 | 20230922 | 103800 | 4708967650 | 45300 | 45200 | 45300 | 45200 | 260 |
| 644 | 20230922 | 103700 | 4697209550 | 45200 | 45200 | 45200 | 45200 | 35 |
| 645 | 20230922 | 103600 | 4695627550 | 45150 | 45250 | 45300 | 45150 | 378 |
| 646 | 20230922 | 103500 | 4678524250 | 45300 | 45400 | 45400 | 45300 | 504 |
| 647 | 20230922 | 103400 | 4655667150 | 45400 | 45400 | 45500 | 45350 | 500 |
| 648 | 20230922 | 103300 | 4632955000 | 45400 | 45350 | 45450 | 45300 | 230 |
| 649 | 20230922 | 103200 | 4622514350 | 45350 | 45350 | 45350 | 45200 | 952 |
| 650 | 20230922 | 103100 | 4579387200 | 45350 | 45300 | 45350 | 45300 | 532 |
| 651 | 20230922 | 103000 | 4555280300 | 45300 | 45350 | 45350 | 45200 | 279 |
| 652 | 20230922 | 102900 | 4542636650 | 45350 | 45300 | 45400 | 45200 | 885 |
| 653 | 20230922 | 102800 | 4502559300 | 45300 | 45050 | 45400 | 45050 | 488 |
| 654 | 20230922 | 102700 | 4480481050 | 45050 | 44850 | 45050 | 44800 | 1207 |
| 655 | 20230922 | 102600 | 4426217400 | 44850 | 44850 | 44850 | 44850 | 77 |
| 656 | 20230922 | 102500 | 4422763950 | 44850 | 44850 | 44850 | 44800 | 723 |
| 657 | 20230922 | 102400 | 4390340450 | 44850 | 44750 | 44950 | 44750 | 601 |
| 658 | 20230922 | 102300 | 4363385450 | 44700 | 44700 | 44800 | 44700 | 356 |
| 659 | 20230922 | 102200 | 4347453350 | 44700 | 44750 | 44750 | 44700 | 320 |
| 660 | 20230922 | 102100 | 4333145600 | 44750 | 44700 | 44750 | 44700 | 63 |
| 661 | 20230922 | 102000 | 4330328800 | 44700 | 44600 | 44850 | 44600 | 1219 |
| 662 | 20230922 | 101900 | 4275858950 | 44600 | 44400 | 44600 | 44400 | 356 |
| 663 | 20230922 | 101800 | 4260043400 | 44550 | 44500 | 44550 | 44350 | 164 |
| 664 | 20230922 | 101700 | 4252749600 | 44400 | 44500 | 44500 | 44350 | 405 |
| 665 | 20230922 | 101600 | 4234760950 | 44500 | 44500 | 44600 | 44450 | 194 |
| 666 | 20230922 | 101500 | 4226119350 | 44450 | 44400 | 44450 | 44350 | 98 |
| 667 | 20230922 | 101400 | 4221769700 | 44350 | 44300 | 44350 | 44300 | 124 |
| 668 | 20230922 | 101300 | 4216271600 | 44300 | 44350 | 44350 | 44300 | 350 |
| 669 | 20230922 | 101200 | 4200766500 | 44350 | 44350 | 44350 | 44300 | 117 |
| 670 | 20230922 | 101100 | 4195580550 | 44350 | 44650 | 44650 | 44350 | 500 |
| 671 | 20230922 | 101000 | 4173304550 | 44650 | 44800 | 44800 | 44650 | 356 |
| 672 | 20230922 | 100900 | 4157369950 | 44800 | 44750 | 44800 | 44700 | 182 |
| 673 | 20230922 | 100800 | 4149224700 | 44700 | 44600 | 44750 | 44600 | 190 |
| 674 | 20230922 | 100700 | 4140729000 | 44600 | 44550 | 44700 | 44550 | 370 |
| 675 | 20230922 | 100600 | 4124226500 | 44600 | 44300 | 44600 | 44200 | 964 |
| 676 | 20230922 | 100500 | 4081310200 | 44200 | 44250 | 44300 | 44200 | 586 |
| 677 | 20230922 | 100400 | 4055399300 | 44250 | 44250 | 44300 | 44200 | 379 |
| 678 | 20230922 | 100300 | 4038623300 | 44200 | 44200 | 44300 | 44200 | 340 |
| 679 | 20230922 | 100200 | 4023591650 | 44250 | 44350 | 44350 | 44250 | 405 |
| 680 | 20230922 | 100100 | 4005651950 | 44350 | 44400 | 44400 | 44350 | 294 |
| 681 | 20230922 | 100000 | 3992606250 | 44400 | 44350 | 44600 | 44300 | 494 |
| 682 | 20230922 | 095900 | 3970677500 | 44350 | 44500 | 44500 | 44350 | 714 |
| 683 | 20230922 | 095800 | 3938984500 | 44500 | 44500 | 44550 | 44500 | 880 |
| 684 | 20230922 | 095700 | 3899809000 | 44550 | 44650 | 44650 | 44550 | 1246 |
| 685 | 20230922 | 095600 | 3844233900 | 44650 | 44650 | 44650 | 44600 | 120 |
| 686 | 20230922 | 095500 | 3838878450 | 44650 | 44700 | 44700 | 44600 | 232 |
| 687 | 20230922 | 095400 | 3828522700 | 44650 | 44650 | 44700 | 44650 | 144 |
| 688 | 20230922 | 095300 | 3822090950 | 44650 | 44900 | 44900 | 44650 | 170 |
| 689 | 20230922 | 095200 | 3814467950 | 44900 | 44650 | 44950 | 44550 | 727 |
| 690 | 20230922 | 095100 | 3781889200 | 44550 | 44550 | 44800 | 44550 | 1438 |
| 691 | 20230922 | 095000 | 3717799900 | 44550 | 44650 | 44800 | 44500 | 868 |
| 692 | 20230922 | 094900 | 3679095100 | 44600 | 44800 | 44800 | 44600 | 1073 |
| 693 | 20230922 | 094800 | 3631143850 | 44800 | 44900 | 44900 | 44800 | 265 |
| 694 | 20230922 | 094700 | 3619259650 | 44900 | 45050 | 45050 | 44800 | 626 |
| 695 | 20230922 | 094600 | 3591149000 | 45050 | 44800 | 45050 | 44800 | 282 |
| 696 | 20230922 | 094500 | 3578470500 | 44800 | 44850 | 45000 | 44700 | 1739 |
| 697 | 20230922 | 094400 | 3500596200 | 44800 | 45000 | 45000 | 44800 | 823 |
| 698 | 20230922 | 094300 | 3463637150 | 45050 | 45200 | 45200 | 45050 | 429 |
| 699 | 20230922 | 094200 | 3444264800 | 45250 | 45300 | 45300 | 45250 | 141 |
| 700 | 20230922 | 094100 | 3437878350 | 45300 | 45350 | 45350 | 45300 | 612 |
| 701 | 20230922 | 094000 | 3410127700 | 45450 | 45450 | 45450 | 45350 | 513 |
| 702 | 20230922 | 093900 | 3386830500 | 45450 | 45400 | 45450 | 45400 | 153 |
| 703 | 20230922 | 093800 | 3379879900 | 45400 | 45350 | 45500 | 45350 | 1218 |
| 704 | 20230922 | 093700 | 3324638550 | 45350 | 45550 | 45550 | 45350 | 644 |
| 705 | 20230922 | 093600 | 3295369850 | 45550 | 45700 | 45700 | 45550 | 2705 |
| 706 | 20230922 | 093500 | 3171882700 | 45700 | 45600 | 45700 | 45550 | 2310 |
| 707 | 20230922 | 093400 | 3066472000 | 45600 | 45750 | 45800 | 45600 | 1524 |
| 708 | 20230922 | 093300 | 2996834750 | 45700 | 45700 | 45750 | 45650 | 602 |
| 709 | 20230922 | 093200 | 2969315600 | 45700 | 45600 | 45700 | 45550 | 980 |
| 710 | 20230922 | 093100 | 2924627850 | 45550 | 45650 | 45650 | 45450 | 2063 |
| 711 | 20230922 | 093000 | 2830597850 | 45650 | 45650 | 45650 | 45550 | 580 |
| 712 | 20230922 | 092900 | 2804134250 | 45650 | 45400 | 45650 | 45250 | 2699 |
| 713 | 20230922 | 092800 | 2681336700 | 45450 | 45200 | 45450 | 45150 | 1103 |
| 714 | 20230922 | 092700 | 2631411700 | 45300 | 45350 | 45500 | 45300 | 3685 |
| 715 | 20230922 | 092600 | 2463928550 | 45450 | 45100 | 45500 | 45100 | 3924 |
| 716 | 20230922 | 092500 | 2286108000 | 45200 | 45000 | 45250 | 44800 | 1248 |
| 717 | 20230922 | 092400 | 2229888550 | 44900 | 44850 | 44900 | 44800 | 1882 |
| 718 | 20230922 | 092300 | 2145423700 | 44850 | 44850 | 44900 | 44700 | 999 |
| 719 | 20230922 | 092200 | 2100676800 | 44900 | 45000 | 45000 | 44850 | 337 |
| 720 | 20230922 | 092100 | 2085546050 | 44950 | 45150 | 45250 | 44950 | 2220 |
| 721 | 20230922 | 092000 | 1985433800 | 45150 | 45000 | 45300 | 45000 | 1602 |
| 722 | 20230922 | 091900 | 1913151800 | 45000 | 45050 | 45050 | 44950 | 1435 |
| 723 | 20230922 | 091800 | 1848588400 | 44950 | 45450 | 45450 | 44950 | 1477 |
| 724 | 20230922 | 091700 | 1781908250 | 45500 | 45400 | 45550 | 45300 | 2664 |
| 725 | 20230922 | 091600 | 1660833900 | 45400 | 44800 | 45500 | 44700 | 2412 |
| 726 | 20230922 | 091500 | 1551986250 | 44700 | 45000 | 45000 | 44700 | 1622 |
| 727 | 20230922 | 091400 | 1479236100 | 45000 | 45000 | 45050 | 44950 | 2131 |
| 728 | 20230922 | 091300 | 1383294550 | 44950 | 44850 | 45050 | 44700 | 2399 |
| 729 | 20230922 | 091200 | 1275737000 | 44800 | 45050 | 45200 | 44800 | 1021 |
| 730 | 20230922 | 091100 | 1229834600 | 45250 | 45400 | 45450 | 45050 | 2643 |
| 731 | 20230922 | 091000 | 1110131000 | 45450 | 45550 | 45550 | 45250 | 3938 |
| 732 | 20230922 | 090900 | 931420500 | 45600 | 45050 | 45700 | 45000 | 1750 |
| 733 | 20230922 | 090800 | 852092250 | 45050 | 44750 | 45050 | 44700 | 2105 |
| 734 | 20230922 | 090700 | 757640350 | 44750 | 44450 | 44750 | 44450 | 1645 |
| 735 | 20230922 | 090600 | 684346300 | 44450 | 44050 | 44450 | 44000 | 1236 |
| 736 | 20230922 | 090500 | 629764900 | 44100 | 44200 | 44200 | 44000 | 1258 |
| 737 | 20230922 | 090400 | 574311100 | 44150 | 44000 | 44400 | 43850 | 1184 |
| 738 | 20230922 | 090300 | 522048800 | 43850 | 44400 | 44500 | 43850 | 1365 |
| 739 | 20230922 | 090200 | 461657700 | 44350 | 43900 | 44500 | 43800 | 2397 |
| 740 | 20230922 | 090100 | 355643000 | 43750 | 44000 | 44200 | 43750 | 1906 |
| 741 | 20230922 | 090000 | 271936850 | 43900 | 43750 | 44400 | 43750 | 6174 |