38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 204700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 4011 |
| 3 | 20230921 | 204600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 4 | 20230921 | 204500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 5 | 20230921 | 204400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 6 | 20230921 | 204300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 7 | 20230921 | 204200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 8 | 20230921 | 204100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 9 | 20230921 | 204000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 10 | 20230921 | 203900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 11 | 20230921 | 203800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 12 | 20230921 | 203700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 13 | 20230921 | 203600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 14 | 20230921 | 203500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 15 | 20230921 | 203400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 16 | 20230921 | 203300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 17 | 20230921 | 203200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 18 | 20230921 | 203100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 19 | 20230921 | 203000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 20 | 20230921 | 202900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 21 | 20230921 | 202800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 22 | 20230921 | 202700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 23 | 20230921 | 202600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 24 | 20230921 | 202500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 25 | 20230921 | 202400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 26 | 20230921 | 202300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 27 | 20230921 | 202200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 28 | 20230921 | 202100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 29 | 20230921 | 202000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 30 | 20230921 | 201900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 31 | 20230921 | 201800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 32 | 20230921 | 201700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 4011 |
| 33 | 20230921 | 201600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 34 | 20230921 | 201500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 35 | 20230921 | 201400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 36 | 20230921 | 201300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 37 | 20230921 | 201200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 38 | 20230921 | 201100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 39 | 20230921 | 201000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 40 | 20230921 | 200900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 41 | 20230921 | 200800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 42 | 20230921 | 200700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 43 | 20230921 | 200600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 44 | 20230921 | 200500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 45 | 20230921 | 200400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 46 | 20230921 | 200300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 47 | 20230921 | 200200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 48 | 20230921 | 200100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 49 | 20230921 | 200000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 50 | 20230921 | 195900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 51 | 20230921 | 195800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 52 | 20230921 | 195700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 53 | 20230921 | 195600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 54 | 20230921 | 195500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 55 | 20230921 | 195400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 56 | 20230921 | 195300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 57 | 20230921 | 195200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 58 | 20230921 | 195100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 59 | 20230921 | 195000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 60 | 20230921 | 194900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 61 | 20230921 | 194800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 62 | 20230921 | 194700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 4011 |
| 63 | 20230921 | 194600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 64 | 20230921 | 194500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 65 | 20230921 | 194400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 66 | 20230921 | 194300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 67 | 20230921 | 194200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 68 | 20230921 | 194100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 69 | 20230921 | 194000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 70 | 20230921 | 193900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 71 | 20230921 | 193800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 72 | 20230921 | 193700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 73 | 20230921 | 193600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 74 | 20230921 | 193500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 75 | 20230921 | 193400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 76 | 20230921 | 193300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 77 | 20230921 | 193200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 78 | 20230921 | 193100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 79 | 20230921 | 193000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 80 | 20230921 | 192900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 81 | 20230921 | 192800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 82 | 20230921 | 192700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 83 | 20230921 | 192600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 84 | 20230921 | 192500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 85 | 20230921 | 192400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 86 | 20230921 | 192300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 87 | 20230921 | 192200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 88 | 20230921 | 192100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 89 | 20230921 | 192000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 90 | 20230921 | 191900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 91 | 20230921 | 191800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 92 | 20230921 | 191700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 4011 |
| 93 | 20230921 | 191600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 94 | 20230921 | 191500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 95 | 20230921 | 191400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 96 | 20230921 | 191300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 97 | 20230921 | 191200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 98 | 20230921 | 191100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 99 | 20230921 | 191000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 100 | 20230921 | 190900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 101 | 20230921 | 190800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 102 | 20230921 | 190700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 103 | 20230921 | 190600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 104 | 20230921 | 190500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 105 | 20230921 | 190400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 106 | 20230921 | 190300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 107 | 20230921 | 190200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 108 | 20230921 | 190100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 109 | 20230921 | 190000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 110 | 20230921 | 185900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 111 | 20230921 | 185800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 112 | 20230921 | 185700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 113 | 20230921 | 185600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 114 | 20230921 | 185500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 115 | 20230921 | 185400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 116 | 20230921 | 185300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 117 | 20230921 | 185200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 118 | 20230921 | 185100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 119 | 20230921 | 185000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 120 | 20230921 | 184900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 121 | 20230921 | 184800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 122 | 20230921 | 184700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 4011 |
| 123 | 20230921 | 184600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 124 | 20230921 | 184500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 125 | 20230921 | 184400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 126 | 20230921 | 184300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 127 | 20230921 | 184200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 128 | 20230921 | 184100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 129 | 20230921 | 184000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 130 | 20230921 | 183900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 131 | 20230921 | 183800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 132 | 20230921 | 183700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 133 | 20230921 | 183600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 134 | 20230921 | 183500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 135 | 20230921 | 183400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 136 | 20230921 | 183300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 137 | 20230921 | 183200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 138 | 20230921 | 183100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 139 | 20230921 | 183000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 140 | 20230921 | 182900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 141 | 20230921 | 182800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 142 | 20230921 | 182700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 143 | 20230921 | 182600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 144 | 20230921 | 182500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 145 | 20230921 | 182400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 146 | 20230921 | 182300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 147 | 20230921 | 182200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 148 | 20230921 | 182100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 149 | 20230921 | 182000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 150 | 20230921 | 181900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 151 | 20230921 | 181800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 152 | 20230921 | 181700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 4011 |
| 153 | 20230921 | 181600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 154 | 20230921 | 181500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 155 | 20230921 | 181400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 156 | 20230921 | 181300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 157 | 20230921 | 181200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 158 | 20230921 | 181100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 159 | 20230921 | 181000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 160 | 20230921 | 180900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 161 | 20230921 | 180800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 162 | 20230921 | 180700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 163 | 20230921 | 180600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 164 | 20230921 | 180500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 165 | 20230921 | 180400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 166 | 20230921 | 180300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 167 | 20230921 | 180200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 168 | 20230921 | 180100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 169 | 20230921 | 180000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 170 | 20230921 | 175900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 171 | 20230921 | 175800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 172 | 20230921 | 175700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 173 | 20230921 | 175600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 174 | 20230921 | 175500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 175 | 20230921 | 175400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 176 | 20230921 | 175300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 177 | 20230921 | 175200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 178 | 20230921 | 175100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 179 | 20230921 | 175000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 180 | 20230921 | 174900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 181 | 20230921 | 174800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 182 | 20230921 | 174700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 4011 |
| 183 | 20230921 | 174600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 184 | 20230921 | 174500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 185 | 20230921 | 174400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 186 | 20230921 | 174300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 187 | 20230921 | 174200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 188 | 20230921 | 174100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 189 | 20230921 | 174000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 190 | 20230921 | 173900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 191 | 20230921 | 173800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 192 | 20230921 | 173700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 193 | 20230921 | 173600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 194 | 20230921 | 173500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 195 | 20230921 | 173400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 196 | 20230921 | 173300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 197 | 20230921 | 173200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 198 | 20230921 | 173100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 199 | 20230921 | 173000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 200 | 20230921 | 172900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 201 | 20230921 | 172800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 202 | 20230921 | 172700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 203 | 20230921 | 172600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 204 | 20230921 | 172500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 205 | 20230921 | 172400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 206 | 20230921 | 172300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 207 | 20230921 | 172200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 208 | 20230921 | 172100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 209 | 20230921 | 172000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 210 | 20230921 | 171900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 211 | 20230921 | 171800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 212 | 20230921 | 171700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 4011 |
| 213 | 20230921 | 171600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 214 | 20230921 | 171500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 215 | 20230921 | 171400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 216 | 20230921 | 171300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 217 | 20230921 | 171200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 218 | 20230921 | 171100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 219 | 20230921 | 171000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 220 | 20230921 | 170900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 221 | 20230921 | 170800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 222 | 20230921 | 170700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 223 | 20230921 | 170600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 224 | 20230921 | 170500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 225 | 20230921 | 170400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 226 | 20230921 | 170300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 227 | 20230921 | 170200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 228 | 20230921 | 170100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 229 | 20230921 | 170000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 230 | 20230921 | 165900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 231 | 20230921 | 165800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 232 | 20230921 | 165700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 233 | 20230921 | 165600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 234 | 20230921 | 165500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 235 | 20230921 | 165400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 236 | 20230921 | 165300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 237 | 20230921 | 165200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 238 | 20230921 | 165100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 239 | 20230921 | 165000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 240 | 20230921 | 164900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 241 | 20230921 | 164800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 242 | 20230921 | 164700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 4011 |
| 243 | 20230921 | 164600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 244 | 20230921 | 164500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 245 | 20230921 | 164400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 246 | 20230921 | 164300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 247 | 20230921 | 164200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 248 | 20230921 | 164100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 249 | 20230921 | 164000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 250 | 20230921 | 163900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 251 | 20230921 | 163800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 252 | 20230921 | 163700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 253 | 20230921 | 163600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 254 | 20230921 | 163500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 255 | 20230921 | 163400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 256 | 20230921 | 163300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 257 | 20230921 | 163200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 258 | 20230921 | 163100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 259 | 20230921 | 163000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 260 | 20230921 | 162900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 261 | 20230921 | 162800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 262 | 20230921 | 162700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 263 | 20230921 | 162600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 264 | 20230921 | 162500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 265 | 20230921 | 162400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 266 | 20230921 | 162300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 267 | 20230921 | 162200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 268 | 20230921 | 162100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 269 | 20230921 | 162000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 270 | 20230921 | 161900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 271 | 20230921 | 161800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 272 | 20230921 | 161700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 4011 |
| 273 | 20230921 | 161600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 274 | 20230921 | 161500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 275 | 20230921 | 161400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 276 | 20230921 | 161300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 277 | 20230921 | 161200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 278 | 20230921 | 161100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 279 | 20230921 | 161000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 280 | 20230921 | 160900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 281 | 20230921 | 160800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 282 | 20230921 | 160700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 283 | 20230921 | 160600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 284 | 20230921 | 160500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 285 | 20230921 | 160400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 286 | 20230921 | 160300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 287 | 20230921 | 160200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 288 | 20230921 | 160100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 289 | 20230921 | 160000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 290 | 20230921 | 155900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 291 | 20230921 | 155800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 292 | 20230921 | 155700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 293 | 20230921 | 155600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 294 | 20230921 | 155500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 295 | 20230921 | 155400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 296 | 20230921 | 155300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 297 | 20230921 | 155200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 298 | 20230921 | 155100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 299 | 20230921 | 155000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 300 | 20230921 | 154900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 301 | 20230921 | 154800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 302 | 20230921 | 154700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 4011 |
| 303 | 20230921 | 154600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 304 | 20230921 | 154500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 305 | 20230921 | 154400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 306 | 20230921 | 154300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 307 | 20230921 | 154200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 308 | 20230921 | 154100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 309 | 20230921 | 154000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 310 | 20230921 | 153900 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 311 | 20230921 | 153800 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 312 | 20230921 | 153700 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 313 | 20230921 | 153600 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 314 | 20230921 | 153500 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 315 | 20230921 | 153400 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 316 | 20230921 | 153300 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 317 | 20230921 | 153200 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 318 | 20230921 | 153100 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 0 |
| 319 | 20230921 | 153000 | 8049090900 | 41750 | 41750 | 41750 | 41750 | 4011 |
| 320 | 20230921 | 152900 | 7881631650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 321 | 20230921 | 152800 | 7881631650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 322 | 20230921 | 152700 | 7881631650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 323 | 20230921 | 152600 | 7881631650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 324 | 20230921 | 152500 | 7881631650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 325 | 20230921 | 152400 | 7881631650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 326 | 20230921 | 152300 | 7881631650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 327 | 20230921 | 152200 | 7881631650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 328 | 20230921 | 152100 | 7881631650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 329 | 20230921 | 152000 | 7881631650 | 41700 | 41700 | 41700 | 41700 | 0 |
| 330 | 20230921 | 151900 | 7881631650 | 41700 | 41750 | 41900 | 41700 | 1755 |
| 331 | 20230921 | 151800 | 7808136800 | 41850 | 41900 | 41900 | 41800 | 705 |
| 332 | 20230921 | 151700 | 7778644250 | 41850 | 41900 | 41900 | 41800 | 817 |
| 333 | 20230921 | 151600 | 7744459350 | 41900 | 41900 | 41900 | 41800 | 397 |
| 334 | 20230921 | 151500 | 7727838150 | 41900 | 41850 | 41900 | 41800 | 687 |
| 335 | 20230921 | 151400 | 7699072300 | 41850 | 41800 | 41850 | 41750 | 1617 |
| 336 | 20230921 | 151300 | 7631446850 | 41750 | 41750 | 41850 | 41750 | 1519 |
| 337 | 20230921 | 151200 | 7567934350 | 41800 | 41800 | 41800 | 41750 | 643 |
| 338 | 20230921 | 151100 | 7541057050 | 41800 | 41700 | 41800 | 41700 | 471 |
| 339 | 20230921 | 151000 | 7521404050 | 41700 | 41700 | 41800 | 41650 | 729 |
| 340 | 20230921 | 150900 | 7490984000 | 41700 | 41750 | 41750 | 41700 | 1068 |
| 341 | 20230921 | 150800 | 7446428400 | 41750 | 41700 | 41750 | 41650 | 213 |
| 342 | 20230921 | 150700 | 7437542500 | 41700 | 41700 | 41700 | 41650 | 615 |
| 343 | 20230921 | 150600 | 7411898600 | 41700 | 41700 | 41700 | 41650 | 308 |
| 344 | 20230921 | 150500 | 7399055200 | 41700 | 41700 | 41700 | 41650 | 457 |
| 345 | 20230921 | 150400 | 7380006350 | 41700 | 41750 | 41750 | 41550 | 125 |
| 346 | 20230921 | 150300 | 7374799550 | 41750 | 41750 | 41750 | 41700 | 470 |
| 347 | 20230921 | 150200 | 7355179550 | 41750 | 41750 | 41800 | 41700 | 443 |
| 348 | 20230921 | 150100 | 7336687750 | 41750 | 41750 | 41750 | 41750 | 277 |
| 349 | 20230921 | 150000 | 7325123000 | 41750 | 41750 | 41800 | 41550 | 555 |
| 350 | 20230921 | 145900 | 7301953750 | 41750 | 41700 | 41750 | 41700 | 329 |
| 351 | 20230921 | 145800 | 7288231000 | 41700 | 41700 | 41700 | 41650 | 628 |
| 352 | 20230921 | 145700 | 7262053650 | 41700 | 41750 | 41800 | 41700 | 586 |
| 353 | 20230921 | 145600 | 7237584250 | 41750 | 41800 | 41800 | 41700 | 413 |
| 354 | 20230921 | 145500 | 7220338400 | 41700 | 41700 | 41750 | 41650 | 410 |
| 355 | 20230921 | 145400 | 7203237700 | 41700 | 41750 | 41800 | 41550 | 486 |
| 356 | 20230921 | 145300 | 7182952400 | 41750 | 41700 | 41750 | 41650 | 411 |
| 357 | 20230921 | 145200 | 7165813650 | 41750 | 41750 | 41750 | 41650 | 457 |
| 358 | 20230921 | 145100 | 7146747050 | 41750 | 41800 | 41800 | 41750 | 424 |
| 359 | 20230921 | 145000 | 7129037850 | 41800 | 41800 | 41850 | 41750 | 429 |
| 360 | 20230921 | 144900 | 7111108650 | 41850 | 41800 | 41850 | 41750 | 552 |
| 361 | 20230921 | 144800 | 7088028000 | 41800 | 41750 | 41800 | 41700 | 437 |
| 362 | 20230921 | 144700 | 7069766650 | 41700 | 41800 | 41850 | 41650 | 790 |
| 363 | 20230921 | 144600 | 7036768350 | 41850 | 41850 | 41850 | 41800 | 1178 |
| 364 | 20230921 | 144500 | 6987517650 | 41800 | 41800 | 41850 | 41750 | 571 |
| 365 | 20230921 | 144400 | 6963643100 | 41800 | 41750 | 41800 | 41750 | 463 |
| 366 | 20230921 | 144300 | 6944291200 | 41800 | 41850 | 41900 | 41800 | 879 |
| 367 | 20230921 | 144200 | 6907511650 | 41850 | 41850 | 41850 | 41800 | 430 |
| 368 | 20230921 | 144100 | 6889516850 | 41850 | 41850 | 41850 | 41800 | 434 |
| 369 | 20230921 | 144000 | 6871355900 | 41850 | 41850 | 41850 | 41750 | 357 |
| 370 | 20230921 | 143900 | 6856425250 | 41800 | 41850 | 41850 | 41800 | 634 |
| 371 | 20230921 | 143800 | 6829904300 | 41850 | 41800 | 41850 | 41800 | 603 |
| 372 | 20230921 | 143700 | 6804679100 | 41800 | 41750 | 41800 | 41700 | 481 |
| 373 | 20230921 | 143600 | 6784590850 | 41750 | 41700 | 41750 | 41650 | 570 |
| 374 | 20230921 | 143500 | 6760818600 | 41700 | 41500 | 41700 | 41500 | 333 |
| 375 | 20230921 | 143400 | 6746961500 | 41600 | 41550 | 41600 | 41500 | 734 |
| 376 | 20230921 | 143300 | 6716475800 | 41500 | 41500 | 41550 | 41500 | 198 |
| 377 | 20230921 | 143200 | 6708253050 | 41500 | 41450 | 41500 | 41450 | 344 |
| 378 | 20230921 | 143100 | 6693993750 | 41450 | 41450 | 41550 | 41300 | 1713 |
| 379 | 20230921 | 143000 | 6623157200 | 41400 | 41650 | 41700 | 41400 | 1943 |
| 380 | 20230921 | 142900 | 6542470900 | 41700 | 41650 | 41700 | 41600 | 594 |
| 381 | 20230921 | 142800 | 6517717900 | 41700 | 41700 | 41700 | 41650 | 392 |
| 382 | 20230921 | 142700 | 6501377900 | 41700 | 41650 | 41700 | 41600 | 356 |
| 383 | 20230921 | 142600 | 6486543750 | 41650 | 41700 | 41700 | 41650 | 273 |
| 384 | 20230921 | 142500 | 6475160550 | 41650 | 41700 | 41700 | 41550 | 338 |
| 385 | 20230921 | 142400 | 6461082700 | 41700 | 41700 | 41700 | 41600 | 336 |
| 386 | 20230921 | 142300 | 6447081750 | 41650 | 41700 | 41700 | 41600 | 382 |
| 387 | 20230921 | 142200 | 6431169600 | 41700 | 41750 | 41800 | 41700 | 821 |
| 388 | 20230921 | 142100 | 6396914650 | 41750 | 41750 | 41750 | 41700 | 339 |
| 389 | 20230921 | 142000 | 6382762600 | 41750 | 41800 | 41800 | 41750 | 181 |
| 390 | 20230921 | 141900 | 6375204600 | 41800 | 41800 | 41800 | 41700 | 399 |
| 391 | 20230921 | 141800 | 6358534200 | 41650 | 41900 | 41900 | 41600 | 735 |
| 392 | 20230921 | 141700 | 6327843700 | 41900 | 41900 | 41950 | 41850 | 317 |
| 393 | 20230921 | 141600 | 6314567600 | 41900 | 41900 | 41900 | 41850 | 606 |
| 394 | 20230921 | 141500 | 6289177950 | 41900 | 41850 | 41900 | 41800 | 1186 |
| 395 | 20230921 | 141400 | 6239546250 | 41850 | 41850 | 41850 | 41800 | 261 |
| 396 | 20230921 | 141300 | 6228624950 | 41850 | 41850 | 41850 | 41800 | 1861 |
| 397 | 20230921 | 141200 | 6150744450 | 41850 | 41800 | 41850 | 41800 | 213 |
| 398 | 20230921 | 141100 | 6141835950 | 41800 | 41800 | 41850 | 41650 | 657 |
| 399 | 20230921 | 141000 | 6114411900 | 41800 | 41850 | 41900 | 41800 | 395 |
| 400 | 20230921 | 140900 | 6097882750 | 41900 | 41900 | 41950 | 41850 | 1753 |
| 401 | 20230921 | 140800 | 6024423650 | 41850 | 41850 | 41900 | 41850 | 1238 |
| 402 | 20230921 | 140700 | 5972554600 | 41850 | 41800 | 41900 | 41800 | 1281 |
| 403 | 20230921 | 140600 | 5918899650 | 41800 | 41850 | 41850 | 41800 | 279 |
| 404 | 20230921 | 140500 | 5907225250 | 41850 | 41800 | 41850 | 41750 | 370 |
| 405 | 20230921 | 140400 | 5891757450 | 41800 | 41800 | 41850 | 41750 | 339 |
| 406 | 20230921 | 140300 | 5877581100 | 41800 | 41800 | 41850 | 41750 | 198 |
| 407 | 20230921 | 140200 | 5869304850 | 41800 | 41800 | 41800 | 41750 | 396 |
| 408 | 20230921 | 140100 | 5852755200 | 41800 | 41800 | 41800 | 41800 | 202 |
| 409 | 20230921 | 140000 | 5844311600 | 41800 | 41700 | 41850 | 41700 | 422 |
| 410 | 20230921 | 135900 | 5826674000 | 41750 | 41750 | 41750 | 41700 | 369 |
| 411 | 20230921 | 135800 | 5811269900 | 41750 | 41800 | 41900 | 41700 | 1463 |
| 412 | 20230921 | 135700 | 5750051500 | 41750 | 41850 | 41850 | 41750 | 279 |
| 413 | 20230921 | 135600 | 5738380050 | 41850 | 41850 | 41850 | 41750 | 383 |
| 414 | 20230921 | 135500 | 5722361300 | 41800 | 41850 | 41900 | 41800 | 417 |
| 415 | 20230921 | 135400 | 5704914100 | 41900 | 41850 | 41900 | 41800 | 834 |
| 416 | 20230921 | 135300 | 5670016150 | 41850 | 41850 | 41850 | 41800 | 370 |
| 417 | 20230921 | 135200 | 5654537850 | 41850 | 41900 | 41900 | 41800 | 669 |
| 418 | 20230921 | 135100 | 5626533900 | 41900 | 41850 | 41900 | 41850 | 387 |
| 419 | 20230921 | 135000 | 5610325900 | 41900 | 41900 | 41900 | 41850 | 247 |
| 420 | 20230921 | 134900 | 5599978400 | 41900 | 41850 | 41900 | 41800 | 621 |
| 421 | 20230921 | 134800 | 5573988350 | 41850 | 41850 | 41850 | 41800 | 414 |
| 422 | 20230921 | 134700 | 5556668700 | 41850 | 41800 | 41850 | 41800 | 1324 |
| 423 | 20230921 | 134600 | 5501262750 | 41800 | 41700 | 41850 | 41700 | 2321 |
| 424 | 20230921 | 134500 | 5404289850 | 41700 | 41750 | 41750 | 41700 | 189 |
| 425 | 20230921 | 134400 | 5396403200 | 41700 | 41700 | 41750 | 41650 | 493 |
| 426 | 20230921 | 134300 | 5375834400 | 41700 | 41700 | 41700 | 41650 | 633 |
| 427 | 20230921 | 134200 | 5349439950 | 41700 | 41700 | 41700 | 41650 | 302 |
| 428 | 20230921 | 134100 | 5336849400 | 41700 | 41700 | 41700 | 41650 | 367 |
| 429 | 20230921 | 134000 | 5321548650 | 41700 | 41700 | 41700 | 41650 | 221 |
| 430 | 20230921 | 133900 | 5312337050 | 41700 | 41700 | 41700 | 41650 | 345 |
| 431 | 20230921 | 133800 | 5297954750 | 41700 | 41700 | 41700 | 41650 | 252 |
| 432 | 20230921 | 133700 | 5287449100 | 41700 | 41650 | 41700 | 41650 | 270 |
| 433 | 20230921 | 133600 | 5276197350 | 41650 | 41700 | 41700 | 41650 | 455 |
| 434 | 20230921 | 133500 | 5257237250 | 41700 | 41700 | 41700 | 41650 | 378 |
| 435 | 20230921 | 133400 | 5241482950 | 41700 | 41600 | 41700 | 41600 | 875 |
| 436 | 20230921 | 133300 | 5205035150 | 41600 | 41600 | 41650 | 41600 | 213 |
| 437 | 20230921 | 133200 | 5196167000 | 41600 | 41700 | 41700 | 41600 | 336 |
| 438 | 20230921 | 133100 | 5182177050 | 41650 | 41650 | 41700 | 41650 | 223 |
| 439 | 20230921 | 133000 | 5172885400 | 41650 | 41600 | 41700 | 41600 | 514 |
| 440 | 20230921 | 132900 | 5151478750 | 41650 | 41650 | 41650 | 41550 | 330 |
| 441 | 20230921 | 132800 | 5137746400 | 41650 | 41550 | 41650 | 41550 | 220 |
| 442 | 20230921 | 132700 | 5128600200 | 41550 | 41550 | 41600 | 41500 | 633 |
| 443 | 20230921 | 132600 | 5102308850 | 41550 | 41600 | 41600 | 41500 | 333 |
| 444 | 20230921 | 132500 | 5088476700 | 41600 | 41600 | 41600 | 41550 | 201 |
| 445 | 20230921 | 132400 | 5080118200 | 41550 | 41450 | 41550 | 41450 | 344 |
| 446 | 20230921 | 132300 | 5065840600 | 41450 | 41500 | 41500 | 41400 | 215 |
| 447 | 20230921 | 132200 | 5056928400 | 41500 | 41500 | 41500 | 41400 | 239 |
| 448 | 20230921 | 132100 | 5047013000 | 41500 | 41400 | 41500 | 41400 | 268 |
| 449 | 20230921 | 132000 | 5035909250 | 41450 | 41450 | 41500 | 41400 | 201 |
| 450 | 20230921 | 131900 | 5027576550 | 41400 | 41500 | 41500 | 41350 | 158 |
| 451 | 20230921 | 131800 | 5021029850 | 41350 | 41300 | 41500 | 41250 | 1091 |
| 452 | 20230921 | 131700 | 4975920650 | 41300 | 41400 | 41400 | 41300 | 369 |
| 453 | 20230921 | 131600 | 4960667450 | 41400 | 41450 | 41500 | 41350 | 509 |
| 454 | 20230921 | 131500 | 4939586050 | 41500 | 41500 | 41550 | 41450 | 337 |
| 455 | 20230921 | 131400 | 4925591800 | 41450 | 41550 | 41600 | 41450 | 209 |
| 456 | 20230921 | 131300 | 4916917700 | 41600 | 41550 | 41600 | 41500 | 229 |
| 457 | 20230921 | 131200 | 4907401300 | 41550 | 41500 | 41550 | 41500 | 197 |
| 458 | 20230921 | 131100 | 4899218850 | 41550 | 41450 | 41550 | 41450 | 207 |
| 459 | 20230921 | 131000 | 4890629150 | 41500 | 41550 | 41600 | 41500 | 245 |
| 460 | 20230921 | 130900 | 4880458500 | 41550 | 41600 | 41600 | 41550 | 270 |
| 461 | 20230921 | 130800 | 4869229850 | 41550 | 41550 | 41600 | 41500 | 791 |
| 462 | 20230921 | 130700 | 4836374100 | 41550 | 41550 | 41600 | 41500 | 358 |
| 463 | 20230921 | 130600 | 4821500200 | 41550 | 41600 | 41650 | 41550 | 265 |
| 464 | 20230921 | 130500 | 4810482650 | 41600 | 41600 | 41650 | 41600 | 172 |
| 465 | 20230921 | 130400 | 4803325050 | 41650 | 41600 | 41650 | 41550 | 540 |
| 466 | 20230921 | 130300 | 4780861450 | 41550 | 41700 | 41700 | 41550 | 593 |
| 467 | 20230921 | 130200 | 4756182800 | 41700 | 41750 | 41750 | 41650 | 554 |
| 468 | 20230921 | 130100 | 4733082950 | 41700 | 41750 | 41750 | 41700 | 223 |
| 469 | 20230921 | 130000 | 4723775750 | 41750 | 41750 | 41750 | 41700 | 249 |
| 470 | 20230921 | 125900 | 4713384450 | 41750 | 41700 | 41750 | 41650 | 408 |
| 471 | 20230921 | 125800 | 4696354900 | 41750 | 41700 | 41750 | 41650 | 738 |
| 472 | 20230921 | 125700 | 4665559300 | 41700 | 41600 | 41700 | 41600 | 727 |
| 473 | 20230921 | 125600 | 4635247850 | 41650 | 41650 | 41650 | 41550 | 194 |
| 474 | 20230921 | 125500 | 4627175000 | 41650 | 41650 | 41700 | 41550 | 188 |
| 475 | 20230921 | 125400 | 4619349050 | 41650 | 41550 | 41650 | 41550 | 582 |
| 476 | 20230921 | 125300 | 4595142450 | 41550 | 41550 | 41650 | 41550 | 170 |
| 477 | 20230921 | 125200 | 4588072150 | 41600 | 41650 | 41650 | 41550 | 541 |
| 478 | 20230921 | 125100 | 4565569050 | 41650 | 41650 | 41650 | 41550 | 388 |
| 479 | 20230921 | 125000 | 4549428900 | 41650 | 41650 | 41700 | 41600 | 349 |
| 480 | 20230921 | 124900 | 4534895350 | 41650 | 41650 | 41700 | 41600 | 719 |
| 481 | 20230921 | 124800 | 4504957550 | 41650 | 41750 | 41750 | 41600 | 524 |
| 482 | 20230921 | 124700 | 4483124000 | 41750 | 41850 | 41850 | 41700 | 312 |
| 483 | 20230921 | 124600 | 4470093900 | 41800 | 41900 | 41900 | 41800 | 443 |
| 484 | 20230921 | 124500 | 4451540100 | 41900 | 41900 | 41900 | 41850 | 140 |
| 485 | 20230921 | 124400 | 4445676400 | 41900 | 41900 | 41900 | 41850 | 205 |
| 486 | 20230921 | 124300 | 4437089100 | 41900 | 41850 | 41900 | 41850 | 435 |
| 487 | 20230921 | 124200 | 4418866600 | 41900 | 41850 | 41900 | 41850 | 217 |
| 488 | 20230921 | 124100 | 4409784700 | 41800 | 41850 | 41850 | 41800 | 346 |
| 489 | 20230921 | 124000 | 4395306850 | 41800 | 41800 | 41850 | 41800 | 149 |
| 490 | 20230921 | 123900 | 4389073450 | 41850 | 41850 | 41900 | 41800 | 303 |
| 491 | 20230921 | 123800 | 4376393100 | 41850 | 41800 | 41900 | 41800 | 1381 |
| 492 | 20230921 | 123700 | 4318617850 | 41800 | 41800 | 41800 | 41750 | 147 |
| 493 | 20230921 | 123600 | 4312474400 | 41800 | 41800 | 41800 | 41750 | 185 |
| 494 | 20230921 | 123500 | 4304742500 | 41800 | 41800 | 41800 | 41750 | 469 |
| 495 | 20230921 | 123400 | 4285139450 | 41800 | 41750 | 41800 | 41700 | 243 |
| 496 | 20230921 | 123300 | 4274987750 | 41750 | 41700 | 41750 | 41700 | 567 |
| 497 | 20230921 | 123200 | 4251327200 | 41700 | 41700 | 41700 | 41650 | 309 |
| 498 | 20230921 | 123100 | 4238450900 | 41700 | 41650 | 41700 | 41550 | 655 |
| 499 | 20230921 | 123000 | 4211218300 | 41650 | 41700 | 41700 | 41600 | 559 |
| 500 | 20230921 | 122900 | 4187938950 | 41700 | 41700 | 41700 | 41650 | 203 |
| 501 | 20230921 | 122800 | 4179479050 | 41700 | 41700 | 41700 | 41650 | 384 |
| 502 | 20230921 | 122700 | 4163468550 | 41700 | 41800 | 41800 | 41700 | 266 |
| 503 | 20230921 | 122600 | 4152357350 | 41800 | 41800 | 41800 | 41750 | 109 |
| 504 | 20230921 | 122500 | 4147801200 | 41800 | 41750 | 41800 | 41750 | 253 |
| 505 | 20230921 | 122400 | 4137226700 | 41750 | 41750 | 41750 | 41700 | 191 |
| 506 | 20230921 | 122300 | 4129255100 | 41750 | 41800 | 41800 | 41700 | 332 |
| 507 | 20230921 | 122200 | 4115389900 | 41800 | 41750 | 41800 | 41750 | 292 |
| 508 | 20230921 | 122100 | 4103192350 | 41750 | 41750 | 41800 | 41750 | 274 |
| 509 | 20230921 | 122000 | 4091752350 | 41750 | 41750 | 41800 | 41750 | 299 |
| 510 | 20230921 | 121900 | 4079267650 | 41800 | 41750 | 41800 | 41700 | 323 |
| 511 | 20230921 | 121800 | 4065779850 | 41750 | 41750 | 41800 | 41700 | 208 |
| 512 | 20230921 | 121700 | 4057098350 | 41800 | 41800 | 41800 | 41750 | 251 |
| 513 | 20230921 | 121600 | 4046614500 | 41800 | 41750 | 41800 | 41750 | 464 |
| 514 | 20230921 | 121500 | 4027236500 | 41750 | 41850 | 41900 | 41750 | 230 |
| 515 | 20230921 | 121400 | 4017618600 | 41900 | 41700 | 41900 | 41700 | 2583 |
| 516 | 20230921 | 121300 | 3909657500 | 41700 | 41650 | 41700 | 41650 | 336 |
| 517 | 20230921 | 121200 | 3895654150 | 41650 | 41600 | 41650 | 41600 | 103 |
| 518 | 20230921 | 121100 | 3891364450 | 41650 | 41650 | 41650 | 41600 | 477 |
| 519 | 20230921 | 121000 | 3871497550 | 41650 | 41650 | 41650 | 41650 | 144 |
| 520 | 20230921 | 120900 | 3865499950 | 41650 | 41650 | 41650 | 41600 | 96 |
| 521 | 20230921 | 120800 | 3861501650 | 41650 | 41650 | 41650 | 41600 | 468 |
| 522 | 20230921 | 120700 | 3842014850 | 41650 | 41600 | 41650 | 41600 | 1477 |
| 523 | 20230921 | 120600 | 3780568050 | 41600 | 41600 | 41600 | 41600 | 120 |
| 524 | 20230921 | 120500 | 3775576050 | 41600 | 41550 | 41600 | 41550 | 158 |
| 525 | 20230921 | 120400 | 3769005400 | 41550 | 41550 | 41550 | 41500 | 646 |
| 526 | 20230921 | 120300 | 3742166250 | 41550 | 41500 | 41550 | 41500 | 53 |
| 527 | 20230921 | 120200 | 3739964250 | 41500 | 41450 | 41550 | 41350 | 337 |
| 528 | 20230921 | 120100 | 3725989850 | 41450 | 41500 | 41500 | 41300 | 178 |
| 529 | 20230921 | 120000 | 3718617850 | 41500 | 41600 | 41600 | 41500 | 287 |
| 530 | 20230921 | 115900 | 3706697950 | 41550 | 41550 | 41550 | 41500 | 885 |
| 531 | 20230921 | 115800 | 3669948700 | 41550 | 41450 | 41600 | 41450 | 1337 |
| 532 | 20230921 | 115700 | 3614434950 | 41450 | 41450 | 41500 | 41450 | 143 |
| 533 | 20230921 | 115600 | 3608503100 | 41450 | 41350 | 41450 | 41350 | 277 |
| 534 | 20230921 | 115500 | 3597024200 | 41350 | 41300 | 41400 | 41300 | 138 |
| 535 | 20230921 | 115400 | 3591317000 | 41350 | 41350 | 41400 | 41350 | 149 |
| 536 | 20230921 | 115300 | 3585155250 | 41400 | 41350 | 41400 | 41300 | 227 |
| 537 | 20230921 | 115200 | 3575772200 | 41350 | 41300 | 41400 | 41300 | 152 |
| 538 | 20230921 | 115100 | 3569483550 | 41350 | 41400 | 41450 | 41300 | 228 |
| 539 | 20230921 | 115000 | 3560049250 | 41450 | 41450 | 41450 | 41400 | 198 |
| 540 | 20230921 | 114900 | 3551842200 | 41500 | 41550 | 41550 | 41450 | 153 |
| 541 | 20230921 | 114800 | 3545492650 | 41550 | 41450 | 41550 | 41450 | 229 |
| 542 | 20230921 | 114700 | 3535991200 | 41450 | 41450 | 41450 | 41450 | 111 |
| 543 | 20230921 | 114600 | 3531390250 | 41450 | 41550 | 41550 | 41400 | 409 |
| 544 | 20230921 | 114500 | 3514442050 | 41550 | 41450 | 41550 | 41450 | 894 |
| 545 | 20230921 | 114400 | 3477341550 | 41500 | 41500 | 41550 | 41500 | 275 |
| 546 | 20230921 | 114300 | 3465923050 | 41500 | 41500 | 41500 | 41500 | 466 |
| 547 | 20230921 | 114200 | 3446584050 | 41500 | 41500 | 41500 | 41450 | 153 |
| 548 | 20230921 | 114100 | 3440234750 | 41450 | 41400 | 41450 | 41250 | 359 |
| 549 | 20230921 | 114000 | 3425372550 | 41450 | 41550 | 41550 | 41400 | 581 |
| 550 | 20230921 | 113900 | 3401291400 | 41550 | 41550 | 41550 | 41500 | 225 |
| 551 | 20230921 | 113800 | 3391949200 | 41550 | 41450 | 41550 | 41450 | 901 |
| 552 | 20230921 | 113700 | 3354538850 | 41500 | 41450 | 41500 | 41350 | 1751 |
| 553 | 20230921 | 113600 | 3281909450 | 41400 | 41300 | 41400 | 41300 | 928 |
| 554 | 20230921 | 113500 | 3243513750 | 41300 | 41350 | 41350 | 41300 | 436 |
| 555 | 20230921 | 113400 | 3225486250 | 41350 | 41350 | 41350 | 41300 | 446 |
| 556 | 20230921 | 113300 | 3207044400 | 41350 | 41150 | 41350 | 41150 | 3991 |
| 557 | 20230921 | 113200 | 3042471800 | 41150 | 41050 | 41150 | 41050 | 64 |
| 558 | 20230921 | 113100 | 3039838400 | 41050 | 41100 | 41100 | 41000 | 207 |
| 559 | 20230921 | 113000 | 3031333500 | 41100 | 41100 | 41150 | 41100 | 426 |
| 560 | 20230921 | 112900 | 3013823950 | 41100 | 41100 | 41100 | 41050 | 93 |
| 561 | 20230921 | 112800 | 3010001700 | 41100 | 41100 | 41100 | 41050 | 140 |
| 562 | 20230921 | 112700 | 3004247900 | 41100 | 40950 | 41100 | 40950 | 245 |
| 563 | 20230921 | 112600 | 2994195850 | 41000 | 41000 | 41000 | 40950 | 140 |
| 564 | 20230921 | 112500 | 2988457200 | 41000 | 41000 | 41000 | 41000 | 25 |
| 565 | 20230921 | 112400 | 2987432200 | 41000 | 41000 | 41000 | 41000 | 179 |
| 566 | 20230921 | 112300 | 2980093200 | 41000 | 41000 | 41000 | 40950 | 122 |
| 567 | 20230921 | 112200 | 2975093000 | 40950 | 41000 | 41000 | 40950 | 49 |
| 568 | 20230921 | 112100 | 2973085150 | 41000 | 41000 | 41050 | 41000 | 116 |
| 569 | 20230921 | 112000 | 2968325650 | 41000 | 41050 | 41050 | 41000 | 73 |
| 570 | 20230921 | 111900 | 2965330900 | 41050 | 41050 | 41050 | 41000 | 283 |
| 571 | 20230921 | 111800 | 2953720250 | 41050 | 40950 | 41050 | 40950 | 546 |
| 572 | 20230921 | 111700 | 2931347250 | 40950 | 41000 | 41000 | 40750 | 348 |
| 573 | 20230921 | 111600 | 2917138650 | 41000 | 40950 | 41000 | 40950 | 74 |
| 574 | 20230921 | 111500 | 2914105700 | 40950 | 40950 | 40950 | 40900 | 107 |
| 575 | 20230921 | 111400 | 2909727550 | 41000 | 41000 | 41000 | 40950 | 91 |
| 576 | 20230921 | 111300 | 2905998700 | 41000 | 41000 | 41000 | 41000 | 111 |
| 577 | 20230921 | 111200 | 2901447700 | 41000 | 41050 | 41050 | 41000 | 61 |
| 578 | 20230921 | 111100 | 2898946050 | 41000 | 41000 | 41050 | 40950 | 196 |
| 579 | 20230921 | 111000 | 2890909350 | 40950 | 40900 | 41000 | 40900 | 464 |
| 580 | 20230921 | 110900 | 2871891800 | 40900 | 40900 | 40950 | 40900 | 223 |
| 581 | 20230921 | 110800 | 2862762950 | 40950 | 40950 | 40950 | 40950 | 63 |
| 582 | 20230921 | 110700 | 2860183100 | 40950 | 40950 | 40950 | 40950 | 41 |
| 583 | 20230921 | 110600 | 2858504150 | 40950 | 40900 | 40950 | 40900 | 57 |
| 584 | 20230921 | 110500 | 2856171900 | 40900 | 40800 | 40900 | 40800 | 118 |
| 585 | 20230921 | 110400 | 2851355200 | 40800 | 40850 | 40900 | 40800 | 101 |
| 586 | 20230921 | 110300 | 2847233350 | 40850 | 40950 | 40950 | 40800 | 205 |
| 587 | 20230921 | 110200 | 2838853400 | 40900 | 40900 | 40950 | 40900 | 158 |
| 588 | 20230921 | 110100 | 2832390900 | 40900 | 40850 | 40950 | 40850 | 514 |
| 589 | 20230921 | 110000 | 2811358500 | 40950 | 40900 | 40950 | 40850 | 260 |
| 590 | 20230921 | 105900 | 2800722350 | 40900 | 40850 | 40900 | 40850 | 273 |
| 591 | 20230921 | 105800 | 2789565700 | 40850 | 40900 | 40900 | 40850 | 174 |
| 592 | 20230921 | 105700 | 2782454850 | 40850 | 40850 | 40850 | 40850 | 80 |
| 593 | 20230921 | 105600 | 2779186850 | 40850 | 40800 | 40850 | 40800 | 267 |
| 594 | 20230921 | 105500 | 2768285150 | 40800 | 40800 | 40800 | 40800 | 44 |
| 595 | 20230921 | 105400 | 2766489950 | 40750 | 40750 | 40800 | 40750 | 510 |
| 596 | 20230921 | 105300 | 2745706300 | 40750 | 40750 | 40750 | 40700 | 87 |
| 597 | 20230921 | 105200 | 2742162700 | 40750 | 40700 | 40750 | 40700 | 8240 |
| 598 | 20230921 | 105100 | 2406791400 | 40700 | 40600 | 40700 | 40550 | 5645 |
| 599 | 20230921 | 105000 | 2177072300 | 40600 | 40650 | 40700 | 40550 | 3696 |
| 600 | 20230921 | 104900 | 2026718550 | 40650 | 40650 | 40650 | 40650 | 55 |
| 601 | 20230921 | 104800 | 2024482800 | 40700 | 40750 | 40750 | 40650 | 1504 |
| 602 | 20230921 | 104700 | 1963287950 | 40750 | 40700 | 40750 | 40700 | 143 |
| 603 | 20230921 | 104600 | 1957462100 | 40750 | 40700 | 40750 | 40700 | 51 |
| 604 | 20230921 | 104500 | 1955384600 | 40700 | 40700 | 40750 | 40650 | 402 |
| 605 | 20230921 | 104400 | 1939023650 | 40650 | 40650 | 40700 | 40650 | 145 |
| 606 | 20230921 | 104300 | 1933126250 | 40650 | 40700 | 40700 | 40650 | 79 |
| 607 | 20230921 | 104200 | 1929911650 | 40700 | 40700 | 40700 | 40700 | 34 |
| 608 | 20230921 | 104100 | 1928527850 | 40650 | 40700 | 40700 | 40650 | 69 |
| 609 | 20230921 | 104000 | 1925719600 | 40700 | 40700 | 40700 | 40700 | 52 |
| 610 | 20230921 | 103900 | 1923603200 | 40700 | 40650 | 40700 | 40650 | 296 |
| 611 | 20230921 | 103800 | 1911567300 | 40650 | 40700 | 40700 | 40650 | 72 |
| 612 | 20230921 | 103700 | 1908637050 | 40650 | 40700 | 40700 | 40650 | 274 |
| 613 | 20230921 | 103600 | 1897492900 | 40700 | 40700 | 40700 | 40650 | 493 |
| 614 | 20230921 | 103500 | 1877431300 | 40700 | 40650 | 40700 | 40650 | 63 |
| 615 | 20230921 | 103400 | 1874867500 | 40650 | 40650 | 40700 | 40650 | 78 |
| 616 | 20230921 | 103300 | 1871693450 | 40650 | 40650 | 40650 | 40650 | 305 |
| 617 | 20230921 | 103200 | 1859295200 | 40650 | 40650 | 40650 | 40600 | 125 |
| 618 | 20230921 | 103100 | 1854218500 | 40650 | 40650 | 40650 | 40650 | 66 |
| 619 | 20230921 | 103000 | 1851535600 | 40650 | 40650 | 40650 | 40650 | 28 |
| 620 | 20230921 | 102900 | 1850397400 | 40600 | 40600 | 40650 | 40600 | 751 |
| 621 | 20230921 | 102800 | 1819899000 | 40650 | 40700 | 40700 | 40600 | 746 |
| 622 | 20230921 | 102700 | 1789590800 | 40700 | 40700 | 40700 | 40650 | 142 |
| 623 | 20230921 | 102600 | 1783813900 | 40700 | 40700 | 40700 | 40700 | 124 |
| 624 | 20230921 | 102500 | 1778767100 | 40700 | 40750 | 40750 | 40700 | 92 |
| 625 | 20230921 | 102400 | 1775020850 | 40750 | 40750 | 40750 | 40700 | 135 |
| 626 | 20230921 | 102300 | 1769522300 | 40750 | 40750 | 40750 | 40750 | 20 |
| 627 | 20230921 | 102200 | 1768707300 | 40750 | 40700 | 40750 | 40650 | 101 |
| 628 | 20230921 | 102100 | 1764597450 | 40700 | 40700 | 40700 | 40650 | 139 |
| 629 | 20230921 | 102000 | 1758941000 | 40700 | 40700 | 40700 | 40650 | 152 |
| 630 | 20230921 | 101900 | 1752760800 | 40650 | 40650 | 40650 | 40650 | 53 |
| 631 | 20230921 | 101800 | 1750606350 | 40650 | 40650 | 40650 | 40650 | 127 |
| 632 | 20230921 | 101700 | 1745443800 | 40650 | 40650 | 40700 | 40650 | 246 |
| 633 | 20230921 | 101600 | 1735442550 | 40650 | 40750 | 40800 | 40650 | 1825 |
| 634 | 20230921 | 101500 | 1661130400 | 40800 | 40800 | 40800 | 40800 | 137 |
| 635 | 20230921 | 101400 | 1655540800 | 40800 | 40800 | 40800 | 40750 | 210 |
| 636 | 20230921 | 101300 | 1646976500 | 40850 | 40800 | 40850 | 40800 | 258 |
| 637 | 20230921 | 101200 | 1636448750 | 40800 | 40850 | 40850 | 40800 | 97 |
| 638 | 20230921 | 101100 | 1632489650 | 40800 | 40800 | 40850 | 40800 | 68 |
| 639 | 20230921 | 101000 | 1629715000 | 40900 | 40900 | 40900 | 40800 | 145 |
| 640 | 20230921 | 100900 | 1623794450 | 40950 | 40950 | 40950 | 40950 | 60 |
| 641 | 20230921 | 100800 | 1621337450 | 40950 | 41000 | 41000 | 40900 | 106 |
| 642 | 20230921 | 100700 | 1616993300 | 41000 | 41050 | 41050 | 40950 | 216 |
| 643 | 20230921 | 100600 | 1608136300 | 41050 | 41050 | 41050 | 41000 | 162 |
| 644 | 20230921 | 100500 | 1601489900 | 41050 | 41050 | 41050 | 41000 | 176 |
| 645 | 20230921 | 100400 | 1594265650 | 41050 | 41050 | 41050 | 41000 | 449 |
| 646 | 20230921 | 100300 | 1575839200 | 41050 | 40900 | 41050 | 40850 | 2755 |
| 647 | 20230921 | 100200 | 1462968250 | 40850 | 40850 | 40850 | 40800 | 1124 |
| 648 | 20230921 | 100100 | 1417056050 | 40850 | 40850 | 40850 | 40750 | 152 |
| 649 | 20230921 | 100000 | 1410850400 | 40800 | 40800 | 40800 | 40750 | 767 |
| 650 | 20230921 | 095900 | 1379559550 | 40750 | 40750 | 40800 | 40750 | 532 |
| 651 | 20230921 | 095800 | 1357879500 | 40700 | 40750 | 40750 | 40700 | 118 |
| 652 | 20230921 | 095700 | 1353071050 | 40700 | 40700 | 40700 | 40700 | 195 |
| 653 | 20230921 | 095600 | 1345134550 | 40700 | 40650 | 40700 | 40650 | 91 |
| 654 | 20230921 | 095500 | 1341432350 | 40650 | 40700 | 40750 | 40650 | 133 |
| 655 | 20230921 | 095400 | 1336020250 | 40700 | 40700 | 40700 | 40700 | 220 |
| 656 | 20230921 | 095300 | 1327066250 | 40750 | 40700 | 40750 | 40650 | 310 |
| 657 | 20230921 | 095200 | 1314458750 | 40700 | 40700 | 40750 | 40700 | 515 |
| 658 | 20230921 | 095100 | 1293497950 | 40650 | 40600 | 40650 | 40600 | 124 |
| 659 | 20230921 | 095000 | 1288459150 | 40600 | 40600 | 40600 | 40600 | 280 |
| 660 | 20230921 | 094900 | 1277091150 | 40550 | 40550 | 40600 | 40550 | 93 |
| 661 | 20230921 | 094800 | 1273319550 | 40600 | 40550 | 40600 | 40550 | 166 |
| 662 | 20230921 | 094700 | 1266582100 | 40550 | 40700 | 40750 | 40550 | 282 |
| 663 | 20230921 | 094600 | 1255122750 | 40700 | 40800 | 40800 | 40700 | 114 |
| 664 | 20230921 | 094500 | 1250474450 | 40800 | 40850 | 40850 | 40800 | 53 |
| 665 | 20230921 | 094400 | 1248311950 | 40600 | 40800 | 40850 | 40600 | 2090 |
| 666 | 20230921 | 094300 | 1163241500 | 40850 | 40850 | 40900 | 40850 | 219 |
| 667 | 20230921 | 094200 | 1154293050 | 40850 | 40750 | 40900 | 40750 | 341 |
| 668 | 20230921 | 094100 | 1140388600 | 40900 | 40900 | 40900 | 40750 | 278 |
| 669 | 20230921 | 094000 | 1129038750 | 40900 | 40700 | 40950 | 40700 | 832 |
| 670 | 20230921 | 093900 | 1095014250 | 40800 | 40850 | 40900 | 40650 | 701 |
| 671 | 20230921 | 093800 | 1066448550 | 40900 | 40800 | 40900 | 40700 | 1713 |
| 672 | 20230921 | 093700 | 996563900 | 40800 | 40850 | 40850 | 40800 | 86 |
| 673 | 20230921 | 093600 | 993053750 | 40850 | 40800 | 40850 | 40800 | 730 |
| 674 | 20230921 | 093500 | 963252000 | 40850 | 40900 | 41000 | 40850 | 452 |
| 675 | 20230921 | 093400 | 944754800 | 40900 | 40850 | 40900 | 40850 | 57 |
| 676 | 20230921 | 093300 | 942426150 | 40850 | 40800 | 40900 | 40800 | 1059 |
| 677 | 20230921 | 093200 | 899160800 | 40800 | 40750 | 40800 | 40750 | 74 |
| 678 | 20230921 | 093100 | 896143850 | 40750 | 40800 | 40800 | 40750 | 493 |
| 679 | 20230921 | 093000 | 876054050 | 40800 | 40850 | 40850 | 40750 | 202 |
| 680 | 20230921 | 092900 | 867813650 | 40850 | 40800 | 40850 | 40800 | 152 |
| 681 | 20230921 | 092800 | 861610800 | 40900 | 40700 | 40900 | 40700 | 751 |
| 682 | 20230921 | 092700 | 830981200 | 40800 | 40800 | 40900 | 40700 | 511 |
| 683 | 20230921 | 092600 | 810143850 | 40750 | 40600 | 40750 | 40600 | 241 |
| 684 | 20230921 | 092500 | 800337400 | 40700 | 40650 | 40700 | 40650 | 38 |
| 685 | 20230921 | 092400 | 798790850 | 40650 | 40650 | 40700 | 40450 | 312 |
| 686 | 20230921 | 092300 | 786101800 | 40700 | 40700 | 40700 | 40450 | 1135 |
| 687 | 20230921 | 092200 | 740070450 | 40800 | 40800 | 40800 | 40650 | 725 |
| 688 | 20230921 | 092100 | 710563950 | 40800 | 40800 | 40800 | 40700 | 322 |
| 689 | 20230921 | 092000 | 697443700 | 40800 | 40850 | 40900 | 40750 | 297 |
| 690 | 20230921 | 091900 | 685329450 | 40900 | 40950 | 41000 | 40750 | 303 |
| 691 | 20230921 | 091800 | 672978400 | 40900 | 40850 | 40900 | 40750 | 594 |
| 692 | 20230921 | 091700 | 648748700 | 40900 | 41100 | 41100 | 40900 | 287 |
| 693 | 20230921 | 091600 | 636988750 | 41100 | 41050 | 41100 | 41050 | 227 |
| 694 | 20230921 | 091500 | 627669700 | 41050 | 41150 | 41150 | 41050 | 53 |
| 695 | 20230921 | 091400 | 625492450 | 41200 | 41150 | 41200 | 41100 | 307 |
| 696 | 20230921 | 091300 | 612860450 | 41150 | 41150 | 41150 | 41150 | 2 |
| 697 | 20230921 | 091200 | 612778150 | 41150 | 41100 | 41150 | 41000 | 166 |
| 698 | 20230921 | 091100 | 605952350 | 41200 | 41200 | 41250 | 41100 | 1843 |
| 699 | 20230921 | 091000 | 530048150 | 41200 | 41100 | 41350 | 41100 | 2739 |
| 700 | 20230921 | 090900 | 417208500 | 41100 | 40800 | 41100 | 40800 | 906 |
| 701 | 20230921 | 090800 | 380073000 | 40800 | 40950 | 41000 | 40750 | 253 |
| 702 | 20230921 | 090700 | 369719500 | 40950 | 41000 | 41050 | 40750 | 910 |
| 703 | 20230921 | 090600 | 332482500 | 41050 | 40950 | 41050 | 40950 | 224 |
| 704 | 20230921 | 090500 | 323297300 | 40950 | 41200 | 41200 | 40950 | 539 |
| 705 | 20230921 | 090400 | 301139650 | 41150 | 40950 | 41150 | 40900 | 2287 |
| 706 | 20230921 | 090300 | 207308650 | 40900 | 40950 | 41000 | 40700 | 730 |
| 707 | 20230921 | 090200 | 177476550 | 40950 | 41000 | 41050 | 40950 | 1400 |
| 708 | 20230921 | 090100 | 120085650 | 41000 | 40650 | 41000 | 40650 | 1169 |
| 709 | 20230921 | 090000 | 72331700 | 40500 | 40300 | 40500 | 40200 | 1778 |