36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 195900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 3797 |
| 3 | 20230921 | 195800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 4 | 20230921 | 195700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 5 | 20230921 | 195600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 6 | 20230921 | 195500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 7 | 20230921 | 195400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 8 | 20230921 | 195300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 9 | 20230921 | 195200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 10 | 20230921 | 195100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 11 | 20230921 | 195000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 12 | 20230921 | 194900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 13 | 20230921 | 194800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 14 | 20230921 | 194700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 15 | 20230921 | 194600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 16 | 20230921 | 194500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 17 | 20230921 | 194400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 18 | 20230921 | 194300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 19 | 20230921 | 194200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 20 | 20230921 | 194100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 21 | 20230921 | 194000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 22 | 20230921 | 193900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 23 | 20230921 | 193800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 24 | 20230921 | 193700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 25 | 20230921 | 193600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 26 | 20230921 | 193500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 27 | 20230921 | 193400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 28 | 20230921 | 193300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 29 | 20230921 | 193200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 30 | 20230921 | 193100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 31 | 20230921 | 193000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 32 | 20230921 | 192900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 3797 |
| 33 | 20230921 | 192800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 34 | 20230921 | 192700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 35 | 20230921 | 192600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 36 | 20230921 | 192500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 37 | 20230921 | 192400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 38 | 20230921 | 192300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 39 | 20230921 | 192200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 40 | 20230921 | 192100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 41 | 20230921 | 192000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 42 | 20230921 | 191900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 43 | 20230921 | 191800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 44 | 20230921 | 191700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 45 | 20230921 | 191600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 46 | 20230921 | 191500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 47 | 20230921 | 191400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 48 | 20230921 | 191300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 49 | 20230921 | 191200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 50 | 20230921 | 191100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 51 | 20230921 | 191000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 52 | 20230921 | 190900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 53 | 20230921 | 190800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 54 | 20230921 | 190700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 55 | 20230921 | 190600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 56 | 20230921 | 190500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 57 | 20230921 | 190400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 58 | 20230921 | 190300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 59 | 20230921 | 190200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 60 | 20230921 | 190100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 61 | 20230921 | 190000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 62 | 20230921 | 185900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 3797 |
| 63 | 20230921 | 185800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 64 | 20230921 | 185700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 65 | 20230921 | 185600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 66 | 20230921 | 185500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 67 | 20230921 | 185400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 68 | 20230921 | 185300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 69 | 20230921 | 185200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 70 | 20230921 | 185100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 71 | 20230921 | 185000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 72 | 20230921 | 184900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 73 | 20230921 | 184800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 74 | 20230921 | 184700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 75 | 20230921 | 184600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 76 | 20230921 | 184500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 77 | 20230921 | 184400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 78 | 20230921 | 184300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 79 | 20230921 | 184200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 80 | 20230921 | 184100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 81 | 20230921 | 184000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 82 | 20230921 | 183900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 83 | 20230921 | 183800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 84 | 20230921 | 183700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 85 | 20230921 | 183600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 86 | 20230921 | 183500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 87 | 20230921 | 183400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 88 | 20230921 | 183300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 89 | 20230921 | 183200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 90 | 20230921 | 183100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 91 | 20230921 | 183000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 92 | 20230921 | 182900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 3797 |
| 93 | 20230921 | 182800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 94 | 20230921 | 182700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 95 | 20230921 | 182600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 96 | 20230921 | 182500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 97 | 20230921 | 182400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 98 | 20230921 | 182300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 99 | 20230921 | 182200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 100 | 20230921 | 182100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 101 | 20230921 | 182000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 102 | 20230921 | 181900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 103 | 20230921 | 181800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 104 | 20230921 | 181700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 105 | 20230921 | 181600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 106 | 20230921 | 181500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 107 | 20230921 | 181400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 108 | 20230921 | 181300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 109 | 20230921 | 181200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 110 | 20230921 | 181100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 111 | 20230921 | 181000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 112 | 20230921 | 180900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 113 | 20230921 | 180800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 114 | 20230921 | 180700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 115 | 20230921 | 180600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 116 | 20230921 | 180500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 117 | 20230921 | 180400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 118 | 20230921 | 180300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 119 | 20230921 | 180200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 120 | 20230921 | 180100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 121 | 20230921 | 180000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 122 | 20230921 | 175900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 3797 |
| 123 | 20230921 | 175800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 124 | 20230921 | 175700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 125 | 20230921 | 175600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 126 | 20230921 | 175500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 127 | 20230921 | 175400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 128 | 20230921 | 175300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 129 | 20230921 | 175200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 130 | 20230921 | 175100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 131 | 20230921 | 175000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 132 | 20230921 | 174900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 133 | 20230921 | 174800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 134 | 20230921 | 174700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 135 | 20230921 | 174600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 136 | 20230921 | 174500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 137 | 20230921 | 174400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 138 | 20230921 | 174300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 139 | 20230921 | 174200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 140 | 20230921 | 174100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 141 | 20230921 | 174000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 142 | 20230921 | 173900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 143 | 20230921 | 173800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 144 | 20230921 | 173700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 145 | 20230921 | 173600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 146 | 20230921 | 173500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 147 | 20230921 | 173400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 148 | 20230921 | 173300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 149 | 20230921 | 173200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 150 | 20230921 | 173100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 151 | 20230921 | 173000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 152 | 20230921 | 172900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 3797 |
| 153 | 20230921 | 172800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 154 | 20230921 | 172700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 155 | 20230921 | 172600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 156 | 20230921 | 172500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 157 | 20230921 | 172400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 158 | 20230921 | 172300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 159 | 20230921 | 172200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 160 | 20230921 | 172100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 161 | 20230921 | 172000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 162 | 20230921 | 171900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 163 | 20230921 | 171800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 164 | 20230921 | 171700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 165 | 20230921 | 171600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 166 | 20230921 | 171500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 167 | 20230921 | 171400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 168 | 20230921 | 171300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 169 | 20230921 | 171200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 170 | 20230921 | 171100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 171 | 20230921 | 171000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 172 | 20230921 | 170900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 173 | 20230921 | 170800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 174 | 20230921 | 170700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 175 | 20230921 | 170600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 176 | 20230921 | 170500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 177 | 20230921 | 170400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 178 | 20230921 | 170300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 179 | 20230921 | 170200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 180 | 20230921 | 170100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 181 | 20230921 | 170000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 182 | 20230921 | 165900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 3797 |
| 183 | 20230921 | 165800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 184 | 20230921 | 165700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 185 | 20230921 | 165600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 186 | 20230921 | 165500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 187 | 20230921 | 165400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 188 | 20230921 | 165300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 189 | 20230921 | 165200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 190 | 20230921 | 165100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 191 | 20230921 | 165000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 192 | 20230921 | 164900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 193 | 20230921 | 164800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 194 | 20230921 | 164700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 195 | 20230921 | 164600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 196 | 20230921 | 164500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 197 | 20230921 | 164400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 198 | 20230921 | 164300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 199 | 20230921 | 164200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 200 | 20230921 | 164100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 201 | 20230921 | 164000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 202 | 20230921 | 163900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 203 | 20230921 | 163800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 204 | 20230921 | 163700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 205 | 20230921 | 163600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 206 | 20230921 | 163500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 207 | 20230921 | 163400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 208 | 20230921 | 163300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 209 | 20230921 | 163200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 210 | 20230921 | 163100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 211 | 20230921 | 163000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 212 | 20230921 | 162900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 3797 |
| 213 | 20230921 | 162800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 214 | 20230921 | 162700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 215 | 20230921 | 162600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 216 | 20230921 | 162500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 217 | 20230921 | 162400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 218 | 20230921 | 162300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 219 | 20230921 | 162200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 220 | 20230921 | 162100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 221 | 20230921 | 162000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 222 | 20230921 | 161900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 223 | 20230921 | 161800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 224 | 20230921 | 161700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 225 | 20230921 | 161600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 226 | 20230921 | 161500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 227 | 20230921 | 161400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 228 | 20230921 | 161300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 229 | 20230921 | 161200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 230 | 20230921 | 161100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 231 | 20230921 | 161000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 232 | 20230921 | 160900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 233 | 20230921 | 160800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 234 | 20230921 | 160700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 235 | 20230921 | 160600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 236 | 20230921 | 160500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 237 | 20230921 | 160400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 238 | 20230921 | 160300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 239 | 20230921 | 160200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 240 | 20230921 | 160100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 241 | 20230921 | 160000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 242 | 20230921 | 155900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 3797 |
| 243 | 20230921 | 155800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 244 | 20230921 | 155700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 245 | 20230921 | 155600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 246 | 20230921 | 155500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 247 | 20230921 | 155400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 248 | 20230921 | 155300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 249 | 20230921 | 155200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 250 | 20230921 | 155100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 251 | 20230921 | 155000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 252 | 20230921 | 154900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 253 | 20230921 | 154800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 254 | 20230921 | 154700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 255 | 20230921 | 154600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 256 | 20230921 | 154500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 257 | 20230921 | 154400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 258 | 20230921 | 154300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 259 | 20230921 | 154200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 260 | 20230921 | 154100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 261 | 20230921 | 154000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 262 | 20230921 | 153900 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 263 | 20230921 | 153800 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 264 | 20230921 | 153700 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 265 | 20230921 | 153600 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 266 | 20230921 | 153500 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 267 | 20230921 | 153400 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 268 | 20230921 | 153300 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 269 | 20230921 | 153200 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 270 | 20230921 | 153100 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 0 |
| 271 | 20230921 | 153000 | 13647868600 | 47800 | 47800 | 47800 | 47800 | 3797 |
| 272 | 20230921 | 152900 | 13466372000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 273 | 20230921 | 152800 | 13466372000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 274 | 20230921 | 152700 | 13466372000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 275 | 20230921 | 152600 | 13466372000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 276 | 20230921 | 152500 | 13466372000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 277 | 20230921 | 152400 | 13466372000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 278 | 20230921 | 152300 | 13466372000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 279 | 20230921 | 152200 | 13466372000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 280 | 20230921 | 152100 | 13466372000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 281 | 20230921 | 152000 | 13466372000 | 47750 | 47750 | 47750 | 47750 | 0 |
| 282 | 20230921 | 151900 | 13466372000 | 47750 | 47750 | 47800 | 47700 | 514 |
| 283 | 20230921 | 151800 | 13441817250 | 47750 | 47700 | 47750 | 47650 | 583 |
| 284 | 20230921 | 151700 | 13413999200 | 47700 | 47700 | 47750 | 47650 | 510 |
| 285 | 20230921 | 151600 | 13389661450 | 47750 | 47550 | 47750 | 47550 | 810 |
| 286 | 20230921 | 151500 | 13351058750 | 47550 | 47450 | 47600 | 47400 | 1186 |
| 287 | 20230921 | 151400 | 13294704650 | 47450 | 47550 | 47550 | 47450 | 431 |
| 288 | 20230921 | 151300 | 13274216850 | 47550 | 47450 | 47550 | 47450 | 1157 |
| 289 | 20230921 | 151200 | 13219277800 | 47450 | 47450 | 47500 | 47400 | 1372 |
| 290 | 20230921 | 151100 | 13154170250 | 47450 | 47400 | 47450 | 47400 | 609 |
| 291 | 20230921 | 151000 | 13125283550 | 47450 | 47400 | 47450 | 47350 | 629 |
| 292 | 20230921 | 150900 | 13095450400 | 47450 | 47400 | 47450 | 47350 | 621 |
| 293 | 20230921 | 150800 | 13066017000 | 47400 | 47400 | 47500 | 47350 | 319 |
| 294 | 20230921 | 150700 | 13050896250 | 47450 | 47450 | 47500 | 47350 | 1471 |
| 295 | 20230921 | 150600 | 12981113200 | 47400 | 47450 | 47450 | 47400 | 1106 |
| 296 | 20230921 | 150500 | 12928656150 | 47400 | 47400 | 47450 | 47350 | 3489 |
| 297 | 20230921 | 150400 | 12763333600 | 47400 | 47350 | 47450 | 47350 | 465 |
| 298 | 20230921 | 150300 | 12741295450 | 47400 | 47450 | 47500 | 47350 | 512 |
| 299 | 20230921 | 150200 | 12717022850 | 47450 | 47400 | 47500 | 47400 | 909 |
| 300 | 20230921 | 150100 | 12673896850 | 47400 | 47400 | 47500 | 47400 | 635 |
| 301 | 20230921 | 150000 | 12643779150 | 47400 | 47450 | 47550 | 47400 | 2275 |
| 302 | 20230921 | 145900 | 12535827050 | 47400 | 47450 | 47500 | 47400 | 674 |
| 303 | 20230921 | 145800 | 12503846700 | 47550 | 47550 | 47600 | 47400 | 578 |
| 304 | 20230921 | 145700 | 12476389300 | 47550 | 47500 | 47550 | 47400 | 489 |
| 305 | 20230921 | 145600 | 12453178950 | 47500 | 47500 | 47550 | 47450 | 600 |
| 306 | 20230921 | 145500 | 12424698200 | 47500 | 47350 | 47550 | 47350 | 1309 |
| 307 | 20230921 | 145400 | 12362547600 | 47350 | 47400 | 47450 | 47350 | 732 |
| 308 | 20230921 | 145300 | 12327852700 | 47400 | 47400 | 47400 | 47350 | 262 |
| 309 | 20230921 | 145200 | 12315440700 | 47350 | 47350 | 47450 | 47350 | 706 |
| 310 | 20230921 | 145100 | 12281998550 | 47450 | 47400 | 47450 | 47350 | 544 |
| 311 | 20230921 | 145000 | 12256211000 | 47350 | 47450 | 47450 | 47350 | 882 |
| 312 | 20230921 | 144900 | 12214395550 | 47450 | 47500 | 47500 | 47400 | 1156 |
| 313 | 20230921 | 144800 | 12159581400 | 47500 | 47400 | 47500 | 47400 | 767 |
| 314 | 20230921 | 144700 | 12123195300 | 47400 | 47400 | 47450 | 47350 | 497 |
| 315 | 20230921 | 144600 | 12099652350 | 47400 | 47350 | 47400 | 47350 | 622 |
| 316 | 20230921 | 144500 | 12070193200 | 47400 | 47350 | 47450 | 47350 | 479 |
| 317 | 20230921 | 144400 | 12047511950 | 47350 | 47400 | 47400 | 47300 | 767 |
| 318 | 20230921 | 144300 | 12011179000 | 47400 | 47350 | 47450 | 47300 | 801 |
| 319 | 20230921 | 144200 | 11973230350 | 47300 | 47350 | 47400 | 47300 | 425 |
| 320 | 20230921 | 144100 | 11953109400 | 47350 | 47300 | 47400 | 47300 | 1393 |
| 321 | 20230921 | 144000 | 11887171650 | 47300 | 47350 | 47350 | 47300 | 539 |
| 322 | 20230921 | 143900 | 11861671700 | 47350 | 47300 | 47350 | 47300 | 450 |
| 323 | 20230921 | 143800 | 11840382500 | 47300 | 47300 | 47400 | 47300 | 582 |
| 324 | 20230921 | 143700 | 11812847800 | 47300 | 47300 | 47400 | 47300 | 646 |
| 325 | 20230921 | 143600 | 11782254100 | 47300 | 47300 | 47350 | 47300 | 484 |
| 326 | 20230921 | 143500 | 11759357750 | 47300 | 47350 | 47350 | 47300 | 579 |
| 327 | 20230921 | 143400 | 11731950650 | 47350 | 47300 | 47400 | 47300 | 742 |
| 328 | 20230921 | 143300 | 11696812800 | 47300 | 47300 | 47350 | 47300 | 1459 |
| 329 | 20230921 | 143200 | 11627795600 | 47300 | 47350 | 47400 | 47300 | 462 |
| 330 | 20230921 | 143100 | 11605922400 | 47350 | 47350 | 47400 | 47350 | 983 |
| 331 | 20230921 | 143000 | 11559369300 | 47350 | 47350 | 47400 | 47350 | 890 |
| 332 | 20230921 | 142900 | 11517207000 | 47350 | 47350 | 47400 | 47350 | 514 |
| 333 | 20230921 | 142800 | 11492868850 | 47400 | 47400 | 47400 | 47350 | 584 |
| 334 | 20230921 | 142700 | 11465207950 | 47350 | 47350 | 47400 | 47350 | 617 |
| 335 | 20230921 | 142600 | 11435985350 | 47350 | 47350 | 47400 | 47350 | 503 |
| 336 | 20230921 | 142500 | 11412167750 | 47400 | 47350 | 47400 | 47350 | 618 |
| 337 | 20230921 | 142400 | 11382898750 | 47350 | 47400 | 47450 | 47350 | 1402 |
| 338 | 20230921 | 142300 | 11316504750 | 47400 | 47400 | 47450 | 47350 | 575 |
| 339 | 20230921 | 142200 | 11289250950 | 47400 | 47400 | 47450 | 47400 | 405 |
| 340 | 20230921 | 142100 | 11270050200 | 47400 | 47400 | 47450 | 47400 | 514 |
| 341 | 20230921 | 142000 | 11245685950 | 47400 | 47400 | 47500 | 47400 | 638 |
| 342 | 20230921 | 141900 | 11215432900 | 47400 | 47400 | 47450 | 47400 | 361 |
| 343 | 20230921 | 141800 | 11198317300 | 47450 | 47400 | 47500 | 47400 | 534 |
| 344 | 20230921 | 141700 | 11172994200 | 47400 | 47450 | 47500 | 47400 | 550 |
| 345 | 20230921 | 141600 | 11146913150 | 47450 | 47450 | 47550 | 47400 | 457 |
| 346 | 20230921 | 141500 | 11125225700 | 47450 | 47450 | 47500 | 47450 | 506 |
| 347 | 20230921 | 141400 | 11101213100 | 47450 | 47450 | 47550 | 47450 | 998 |
| 348 | 20230921 | 141300 | 11053854750 | 47500 | 47500 | 47550 | 47450 | 729 |
| 349 | 20230921 | 141200 | 11019223300 | 47500 | 47500 | 47550 | 47450 | 567 |
| 350 | 20230921 | 141100 | 10992285100 | 47500 | 47500 | 47550 | 47450 | 486 |
| 351 | 20230921 | 141000 | 10969201100 | 47500 | 47500 | 47600 | 47500 | 711 |
| 352 | 20230921 | 140900 | 10935402650 | 47500 | 47500 | 47550 | 47500 | 379 |
| 353 | 20230921 | 140800 | 10917392600 | 47500 | 47500 | 47550 | 47500 | 779 |
| 354 | 20230921 | 140700 | 10880370850 | 47500 | 47550 | 47650 | 47500 | 634 |
| 355 | 20230921 | 140600 | 10850204850 | 47500 | 47500 | 47550 | 47500 | 551 |
| 356 | 20230921 | 140500 | 10824025300 | 47500 | 47450 | 47550 | 47450 | 495 |
| 357 | 20230921 | 140400 | 10800511800 | 47450 | 47550 | 47600 | 47450 | 538 |
| 358 | 20230921 | 140300 | 10774962000 | 47550 | 47500 | 47600 | 47500 | 621 |
| 359 | 20230921 | 140200 | 10745448900 | 47500 | 47550 | 47600 | 47450 | 574 |
| 360 | 20230921 | 140100 | 10718172650 | 47550 | 47500 | 47550 | 47450 | 690 |
| 361 | 20230921 | 140000 | 10685399700 | 47500 | 47450 | 47500 | 47400 | 472 |
| 362 | 20230921 | 135900 | 10662997300 | 47450 | 47500 | 47500 | 47400 | 634 |
| 363 | 20230921 | 135800 | 10632922000 | 47500 | 47500 | 47550 | 47450 | 451 |
| 364 | 20230921 | 135700 | 10611504300 | 47500 | 47450 | 47500 | 47400 | 515 |
| 365 | 20230921 | 135600 | 10587076650 | 47450 | 47450 | 47450 | 47400 | 529 |
| 366 | 20230921 | 135500 | 10561993000 | 47450 | 47400 | 47500 | 47400 | 618 |
| 367 | 20230921 | 135400 | 10532680200 | 47450 | 47450 | 47450 | 47400 | 613 |
| 368 | 20230921 | 135300 | 10503612800 | 47450 | 47400 | 47500 | 47400 | 527 |
| 369 | 20230921 | 135200 | 10478614350 | 47400 | 47450 | 47550 | 47400 | 509 |
| 370 | 20230921 | 135100 | 10454457500 | 47450 | 47400 | 47500 | 47400 | 528 |
| 371 | 20230921 | 135000 | 10429415250 | 47450 | 47450 | 47500 | 47400 | 633 |
| 372 | 20230921 | 134900 | 10399386900 | 47400 | 47550 | 47550 | 47400 | 590 |
| 373 | 20230921 | 134800 | 10371406000 | 47550 | 47450 | 47550 | 47450 | 290 |
| 374 | 20230921 | 134700 | 10357636550 | 47500 | 47550 | 47550 | 47400 | 1726 |
| 375 | 20230921 | 134600 | 10275751050 | 47550 | 47550 | 47600 | 47500 | 607 |
| 376 | 20230921 | 134500 | 10246901700 | 47550 | 47400 | 47550 | 47400 | 394 |
| 377 | 20230921 | 134400 | 10228191250 | 47400 | 47500 | 47500 | 47400 | 442 |
| 378 | 20230921 | 134300 | 10207222100 | 47500 | 47450 | 47650 | 47400 | 527 |
| 379 | 20230921 | 134200 | 10182204650 | 47450 | 47450 | 47500 | 47400 | 409 |
| 380 | 20230921 | 134100 | 10162794650 | 47450 | 47500 | 47600 | 47400 | 538 |
| 381 | 20230921 | 134000 | 10137276150 | 47500 | 47500 | 47550 | 47450 | 496 |
| 382 | 20230921 | 133900 | 10113722000 | 47500 | 47500 | 47500 | 47400 | 399 |
| 383 | 20230921 | 133800 | 10094780950 | 47450 | 47500 | 47550 | 47400 | 493 |
| 384 | 20230921 | 133700 | 10071369000 | 47500 | 47450 | 47600 | 47450 | 322 |
| 385 | 20230921 | 133600 | 10056070650 | 47500 | 47550 | 47550 | 47450 | 474 |
| 386 | 20230921 | 133500 | 10033550950 | 47500 | 47450 | 47600 | 47450 | 527 |
| 387 | 20230921 | 133400 | 10008514950 | 47550 | 47500 | 47700 | 47450 | 2045 |
| 388 | 20230921 | 133300 | 9911187400 | 47500 | 47400 | 47550 | 47400 | 456 |
| 389 | 20230921 | 133200 | 9889551250 | 47450 | 47450 | 47500 | 47400 | 422 |
| 390 | 20230921 | 133100 | 9869527400 | 47450 | 47450 | 47500 | 47400 | 780 |
| 391 | 20230921 | 133000 | 9832512100 | 47400 | 47400 | 47450 | 47350 | 415 |
| 392 | 20230921 | 132900 | 9812834400 | 47400 | 47350 | 47450 | 47350 | 535 |
| 393 | 20230921 | 132800 | 9787484100 | 47350 | 47400 | 47400 | 47350 | 626 |
| 394 | 20230921 | 132700 | 9757838100 | 47350 | 47350 | 47500 | 47250 | 385 |
| 395 | 20230921 | 132600 | 9739605400 | 47350 | 47250 | 47350 | 47250 | 519 |
| 396 | 20230921 | 132500 | 9715051650 | 47250 | 47400 | 47500 | 47250 | 587 |
| 397 | 20230921 | 132400 | 9687256050 | 47400 | 47250 | 47400 | 47250 | 490 |
| 398 | 20230921 | 132300 | 9664094750 | 47250 | 47300 | 47350 | 47250 | 696 |
| 399 | 20230921 | 132200 | 9631191300 | 47350 | 47250 | 47450 | 47250 | 731 |
| 400 | 20230921 | 132100 | 9596605650 | 47250 | 47300 | 47300 | 47250 | 518 |
| 401 | 20230921 | 132000 | 9572119700 | 47250 | 47300 | 47350 | 47250 | 879 |
| 402 | 20230921 | 131900 | 9530575500 | 47300 | 47300 | 47400 | 47250 | 828 |
| 403 | 20230921 | 131800 | 9491411500 | 47450 | 47300 | 47450 | 47250 | 748 |
| 404 | 20230921 | 131700 | 9456005400 | 47300 | 47400 | 47400 | 47300 | 716 |
| 405 | 20230921 | 131600 | 9422088250 | 47350 | 47350 | 47450 | 47350 | 203 |
| 406 | 20230921 | 131500 | 9412471850 | 47400 | 47300 | 47500 | 47300 | 367 |
| 407 | 20230921 | 131400 | 9395076950 | 47300 | 47350 | 47450 | 47300 | 538 |
| 408 | 20230921 | 131300 | 9369609000 | 47350 | 47250 | 47450 | 47250 | 371 |
| 409 | 20230921 | 131200 | 9352047250 | 47250 | 47300 | 47350 | 47250 | 482 |
| 410 | 20230921 | 131100 | 9329245700 | 47300 | 47300 | 47350 | 47250 | 409 |
| 411 | 20230921 | 131000 | 9309910150 | 47300 | 47250 | 47500 | 47250 | 479 |
| 412 | 20230921 | 130900 | 9287232950 | 47350 | 47350 | 47400 | 47250 | 565 |
| 413 | 20230921 | 130800 | 9260507500 | 47350 | 47350 | 47350 | 47300 | 438 |
| 414 | 20230921 | 130700 | 9239782150 | 47350 | 47350 | 47400 | 47300 | 381 |
| 415 | 20230921 | 130600 | 9221753550 | 47400 | 47300 | 47400 | 47300 | 902 |
| 416 | 20230921 | 130500 | 9179080050 | 47300 | 47300 | 47350 | 47300 | 189 |
| 417 | 20230921 | 130400 | 9170138250 | 47350 | 47300 | 47400 | 47300 | 592 |
| 418 | 20230921 | 130300 | 9142107150 | 47300 | 47350 | 47400 | 47300 | 379 |
| 419 | 20230921 | 130200 | 9124165100 | 47350 | 47350 | 47450 | 47350 | 360 |
| 420 | 20230921 | 130100 | 9107113100 | 47350 | 47400 | 47500 | 47350 | 477 |
| 421 | 20230921 | 130000 | 9084502700 | 47450 | 47400 | 47450 | 47350 | 368 |
| 422 | 20230921 | 125900 | 9067059450 | 47400 | 47450 | 47450 | 47350 | 456 |
| 423 | 20230921 | 125800 | 9045447550 | 47450 | 47400 | 47500 | 47400 | 411 |
| 424 | 20230921 | 125700 | 9025957350 | 47400 | 47500 | 47550 | 47400 | 478 |
| 425 | 20230921 | 125600 | 9003268200 | 47450 | 47450 | 47500 | 47400 | 503 |
| 426 | 20230921 | 125500 | 8979405350 | 47500 | 47500 | 47550 | 47500 | 565 |
| 427 | 20230921 | 125400 | 8952564700 | 47500 | 47500 | 47600 | 47500 | 595 |
| 428 | 20230921 | 125300 | 8924280750 | 47550 | 47550 | 47600 | 47550 | 294 |
| 429 | 20230921 | 125200 | 8910298550 | 47650 | 47600 | 47650 | 47550 | 897 |
| 430 | 20230921 | 125100 | 8867607000 | 47550 | 47500 | 47600 | 47500 | 491 |
| 431 | 20230921 | 125000 | 8844270750 | 47500 | 47500 | 47550 | 47450 | 379 |
| 432 | 20230921 | 124900 | 8826275200 | 47500 | 47500 | 47550 | 47400 | 396 |
| 433 | 20230921 | 124800 | 8807479600 | 47550 | 47500 | 47550 | 47450 | 407 |
| 434 | 20230921 | 124700 | 8788161250 | 47500 | 47450 | 47550 | 47400 | 570 |
| 435 | 20230921 | 124600 | 8761105350 | 47450 | 47500 | 47500 | 47400 | 287 |
| 436 | 20230921 | 124500 | 8747486850 | 47450 | 47500 | 47600 | 47450 | 856 |
| 437 | 20230921 | 124400 | 8706820550 | 47500 | 47500 | 47600 | 47400 | 776 |
| 438 | 20230921 | 124300 | 8669939100 | 47450 | 47500 | 47550 | 47400 | 363 |
| 439 | 20230921 | 124200 | 8652699750 | 47550 | 47350 | 47550 | 47350 | 1267 |
| 440 | 20230921 | 124100 | 8592548700 | 47350 | 47400 | 47400 | 47300 | 376 |
| 441 | 20230921 | 124000 | 8574742550 | 47400 | 47350 | 47450 | 47300 | 638 |
| 442 | 20230921 | 123900 | 8544532650 | 47350 | 47300 | 47400 | 47300 | 384 |
| 443 | 20230921 | 123800 | 8526363650 | 47300 | 47350 | 47350 | 47300 | 347 |
| 444 | 20230921 | 123700 | 8509940900 | 47350 | 47350 | 47400 | 47350 | 351 |
| 445 | 20230921 | 123600 | 8493308050 | 47350 | 47300 | 47400 | 47300 | 446 |
| 446 | 20230921 | 123500 | 8472202500 | 47350 | 47350 | 47350 | 47300 | 456 |
| 447 | 20230921 | 123400 | 8450631650 | 47350 | 47350 | 47400 | 47300 | 385 |
| 448 | 20230921 | 123300 | 8432404800 | 47400 | 47300 | 47400 | 47300 | 401 |
| 449 | 20230921 | 123200 | 8413434800 | 47300 | 47400 | 47400 | 47300 | 485 |
| 450 | 20230921 | 123100 | 8390487100 | 47300 | 47350 | 47400 | 47300 | 1767 |
| 451 | 20230921 | 123000 | 8306899450 | 47350 | 47400 | 47500 | 47300 | 434 |
| 452 | 20230921 | 122900 | 8286343450 | 47400 | 47350 | 47500 | 47300 | 1492 |
| 453 | 20230921 | 122800 | 8215606400 | 47350 | 47350 | 47450 | 47300 | 639 |
| 454 | 20230921 | 122700 | 8185335350 | 47350 | 47350 | 47400 | 47350 | 408 |
| 455 | 20230921 | 122600 | 8166015850 | 47350 | 47400 | 47450 | 47350 | 364 |
| 456 | 20230921 | 122500 | 8148765450 | 47350 | 47350 | 47450 | 47350 | 435 |
| 457 | 20230921 | 122400 | 8128167050 | 47350 | 47350 | 47450 | 47300 | 557 |
| 458 | 20230921 | 122300 | 8101788050 | 47350 | 47350 | 47400 | 47300 | 484 |
| 459 | 20230921 | 122200 | 8078872000 | 47350 | 47350 | 47400 | 47300 | 490 |
| 460 | 20230921 | 122100 | 8055655750 | 47400 | 47400 | 47400 | 47300 | 215 |
| 461 | 20230921 | 122000 | 8045471650 | 47350 | 47350 | 47450 | 47300 | 1085 |
| 462 | 20230921 | 121900 | 7994055550 | 47350 | 47300 | 47400 | 47300 | 734 |
| 463 | 20230921 | 121800 | 7959323200 | 47300 | 47350 | 47400 | 47300 | 309 |
| 464 | 20230921 | 121700 | 7944687050 | 47350 | 47350 | 47350 | 47300 | 475 |
| 465 | 20230921 | 121600 | 7922210100 | 47350 | 47350 | 47400 | 47250 | 402 |
| 466 | 20230921 | 121500 | 7903189800 | 47300 | 47300 | 47400 | 47300 | 420 |
| 467 | 20230921 | 121400 | 7883315700 | 47300 | 47350 | 47400 | 47300 | 392 |
| 468 | 20230921 | 121300 | 7864756400 | 47350 | 47500 | 47500 | 47350 | 382 |
| 469 | 20230921 | 121200 | 7846653700 | 47500 | 47450 | 47500 | 47400 | 347 |
| 470 | 20230921 | 121100 | 7830188200 | 47450 | 47350 | 47500 | 47300 | 581 |
| 471 | 20230921 | 121000 | 7802653450 | 47300 | 47300 | 47400 | 47300 | 934 |
| 472 | 20230921 | 120900 | 7758457550 | 47350 | 47350 | 47400 | 47300 | 345 |
| 473 | 20230921 | 120800 | 7742135250 | 47300 | 47350 | 47400 | 47300 | 476 |
| 474 | 20230921 | 120700 | 7719607900 | 47350 | 47350 | 47400 | 47300 | 443 |
| 475 | 20230921 | 120600 | 7698641900 | 47350 | 47400 | 47450 | 47300 | 477 |
| 476 | 20230921 | 120500 | 7676054600 | 47400 | 47400 | 47400 | 47350 | 389 |
| 477 | 20230921 | 120400 | 7657627250 | 47400 | 47400 | 47450 | 47350 | 395 |
| 478 | 20230921 | 120300 | 7638901250 | 47400 | 47400 | 47450 | 47350 | 574 |
| 479 | 20230921 | 120200 | 7611699500 | 47400 | 47350 | 47450 | 47350 | 413 |
| 480 | 20230921 | 120100 | 7592135100 | 47400 | 47450 | 47450 | 47350 | 378 |
| 481 | 20230921 | 120000 | 7574219700 | 47400 | 47400 | 47450 | 47350 | 355 |
| 482 | 20230921 | 115900 | 7557402450 | 47350 | 47350 | 47400 | 47350 | 281 |
| 483 | 20230921 | 115800 | 7544096400 | 47400 | 47350 | 47400 | 47350 | 575 |
| 484 | 20230921 | 115700 | 7516870000 | 47350 | 47400 | 47450 | 47350 | 578 |
| 485 | 20230921 | 115600 | 7489491300 | 47350 | 47400 | 47450 | 47350 | 591 |
| 486 | 20230921 | 115500 | 7461488800 | 47400 | 47450 | 47450 | 47400 | 400 |
| 487 | 20230921 | 115400 | 7442528700 | 47450 | 47450 | 47450 | 47400 | 467 |
| 488 | 20230921 | 115300 | 7420388000 | 47450 | 47400 | 47450 | 47400 | 393 |
| 489 | 20230921 | 115200 | 7401754350 | 47400 | 47400 | 47450 | 47400 | 499 |
| 490 | 20230921 | 115100 | 7378093200 | 47400 | 47450 | 47500 | 47400 | 403 |
| 491 | 20230921 | 115000 | 7358971600 | 47450 | 47500 | 47600 | 47400 | 463 |
| 492 | 20230921 | 114900 | 7336982000 | 47600 | 47400 | 47600 | 47400 | 288 |
| 493 | 20230921 | 114800 | 7323283600 | 47500 | 47400 | 47550 | 47350 | 694 |
| 494 | 20230921 | 114700 | 7290347850 | 47400 | 47450 | 47500 | 47400 | 320 |
| 495 | 20230921 | 114600 | 7275166050 | 47500 | 47450 | 47500 | 47400 | 443 |
| 496 | 20230921 | 114500 | 7254141400 | 47400 | 47400 | 47550 | 47400 | 398 |
| 497 | 20230921 | 114400 | 7235253550 | 47450 | 47450 | 47500 | 47400 | 484 |
| 498 | 20230921 | 114300 | 7212299550 | 47450 | 47450 | 47500 | 47350 | 428 |
| 499 | 20230921 | 114200 | 7192004450 | 47450 | 47500 | 47550 | 47400 | 371 |
| 500 | 20230921 | 114100 | 7174410950 | 47400 | 47600 | 47650 | 47400 | 434 |
| 501 | 20230921 | 114000 | 7153775600 | 47550 | 47500 | 47650 | 47400 | 849 |
| 502 | 20230921 | 113900 | 7113402300 | 47500 | 47450 | 47500 | 47400 | 328 |
| 503 | 20230921 | 113800 | 7097836300 | 47500 | 47500 | 47500 | 47400 | 1036 |
| 504 | 20230921 | 113700 | 7048688600 | 47550 | 47600 | 47600 | 47500 | 269 |
| 505 | 20230921 | 113600 | 7035907150 | 47600 | 47550 | 47650 | 47500 | 723 |
| 506 | 20230921 | 113500 | 7001511850 | 47550 | 47500 | 47600 | 47450 | 7995 |
| 507 | 20230921 | 113400 | 6622103650 | 47500 | 47500 | 47550 | 47400 | 458 |
| 508 | 20230921 | 113300 | 6600374400 | 47500 | 47500 | 47600 | 47400 | 602 |
| 509 | 20230921 | 113200 | 6571766000 | 47450 | 47550 | 47550 | 47350 | 459 |
| 510 | 20230921 | 113100 | 6549981750 | 47550 | 47500 | 47550 | 47400 | 748 |
| 511 | 20230921 | 113000 | 6514464800 | 47550 | 47450 | 47550 | 47400 | 460 |
| 512 | 20230921 | 112900 | 6492625550 | 47450 | 47400 | 47500 | 47400 | 507 |
| 513 | 20230921 | 112800 | 6468587500 | 47450 | 47450 | 47500 | 47400 | 442 |
| 514 | 20230921 | 112700 | 6447611750 | 47500 | 47400 | 47500 | 47400 | 410 |
| 515 | 20230921 | 112600 | 6428158600 | 47450 | 47550 | 47600 | 47450 | 548 |
| 516 | 20230921 | 112500 | 6402127550 | 47550 | 47500 | 47600 | 47500 | 441 |
| 517 | 20230921 | 112400 | 6381161050 | 47500 | 47400 | 47550 | 47350 | 513 |
| 518 | 20230921 | 112300 | 6356800300 | 47400 | 47500 | 47550 | 47400 | 562 |
| 519 | 20230921 | 112200 | 6330144400 | 47450 | 47500 | 47500 | 47400 | 425 |
| 520 | 20230921 | 112100 | 6309974200 | 47500 | 47450 | 47550 | 47400 | 866 |
| 521 | 20230921 | 112000 | 6268851000 | 47450 | 47450 | 47500 | 47400 | 418 |
| 522 | 20230921 | 111900 | 6249008950 | 47450 | 47500 | 47550 | 47400 | 1169 |
| 523 | 20230921 | 111800 | 6193507500 | 47500 | 47500 | 47550 | 47450 | 477 |
| 524 | 20230921 | 111700 | 6170849300 | 47500 | 47550 | 47550 | 47450 | 326 |
| 525 | 20230921 | 111600 | 6155363250 | 47500 | 47500 | 47550 | 47450 | 443 |
| 526 | 20230921 | 111500 | 6134317800 | 47500 | 47550 | 47600 | 47450 | 488 |
| 527 | 20230921 | 111400 | 6111134100 | 47550 | 47550 | 47600 | 47500 | 1095 |
| 528 | 20230921 | 111300 | 6059081000 | 47600 | 47650 | 47650 | 47500 | 702 |
| 529 | 20230921 | 111200 | 6025672250 | 47700 | 47650 | 47750 | 47600 | 508 |
| 530 | 20230921 | 111100 | 6001466700 | 47650 | 47500 | 47700 | 47500 | 566 |
| 531 | 20230921 | 111000 | 5974518450 | 47500 | 47500 | 47550 | 47400 | 1031 |
| 532 | 20230921 | 110900 | 5925562250 | 47500 | 47450 | 47600 | 47450 | 543 |
| 533 | 20230921 | 110800 | 5899773850 | 47450 | 47400 | 47500 | 47250 | 1848 |
| 534 | 20230921 | 110700 | 5812324200 | 47400 | 47400 | 47500 | 47300 | 2018 |
| 535 | 20230921 | 110600 | 5716735000 | 47400 | 47400 | 47450 | 47350 | 625 |
| 536 | 20230921 | 110500 | 5687106750 | 47400 | 47500 | 47550 | 47400 | 654 |
| 537 | 20230921 | 110400 | 5656072050 | 47500 | 47550 | 47550 | 47450 | 365 |
| 538 | 20230921 | 110300 | 5638733600 | 47500 | 47450 | 47600 | 47450 | 462 |
| 539 | 20230921 | 110200 | 5616789300 | 47450 | 47550 | 47550 | 47450 | 538 |
| 540 | 20230921 | 110100 | 5591248900 | 47550 | 47550 | 47600 | 47450 | 315 |
| 541 | 20230921 | 110000 | 5576282450 | 47600 | 47500 | 47650 | 47450 | 560 |
| 542 | 20230921 | 105900 | 5549695950 | 47500 | 47500 | 47550 | 47400 | 446 |
| 543 | 20230921 | 105800 | 5528512000 | 47450 | 47450 | 47550 | 47350 | 2819 |
| 544 | 20230921 | 105700 | 5394836400 | 47450 | 47600 | 47600 | 47450 | 2076 |
| 545 | 20230921 | 105600 | 5296231800 | 47550 | 47550 | 47600 | 47550 | 341 |
| 546 | 20230921 | 105500 | 5280014000 | 47550 | 47550 | 47650 | 47550 | 613 |
| 547 | 20230921 | 105400 | 5250861300 | 47600 | 47600 | 47650 | 47550 | 547 |
| 548 | 20230921 | 105300 | 5224821850 | 47600 | 47650 | 47700 | 47600 | 310 |
| 549 | 20230921 | 105200 | 5210061800 | 47650 | 47600 | 47700 | 47600 | 323 |
| 550 | 20230921 | 105100 | 5194670750 | 47700 | 47600 | 47700 | 47600 | 444 |
| 551 | 20230921 | 105000 | 5173527050 | 47600 | 47650 | 47700 | 47600 | 789 |
| 552 | 20230921 | 104900 | 5135948000 | 47650 | 47700 | 47750 | 47650 | 468 |
| 553 | 20230921 | 104800 | 5113619800 | 47700 | 47800 | 47800 | 47700 | 412 |
| 554 | 20230921 | 104700 | 5093958800 | 47800 | 47800 | 47900 | 47650 | 501 |
| 555 | 20230921 | 104600 | 5070028200 | 47650 | 47750 | 47900 | 47650 | 783 |
| 556 | 20230921 | 104500 | 5032657500 | 47750 | 47700 | 47800 | 47700 | 550 |
| 557 | 20230921 | 104400 | 5006411400 | 47750 | 47750 | 47800 | 47750 | 377 |
| 558 | 20230921 | 104300 | 4988409550 | 47750 | 47750 | 47750 | 47700 | 295 |
| 559 | 20230921 | 104200 | 4974326350 | 47700 | 47750 | 47750 | 47700 | 308 |
| 560 | 20230921 | 104100 | 4959628750 | 47750 | 47800 | 47800 | 47700 | 352 |
| 561 | 20230921 | 104000 | 4942813050 | 47800 | 47700 | 47800 | 47700 | 316 |
| 562 | 20230921 | 103900 | 4927732200 | 47700 | 47750 | 47800 | 47650 | 353 |
| 563 | 20230921 | 103800 | 4910899400 | 47750 | 47750 | 47800 | 47650 | 1318 |
| 564 | 20230921 | 103700 | 4848063100 | 47750 | 47700 | 47750 | 47650 | 585 |
| 565 | 20230921 | 103600 | 4820161950 | 47750 | 47650 | 47750 | 47550 | 1361 |
| 566 | 20230921 | 103500 | 4755359750 | 47700 | 47700 | 47700 | 47600 | 2681 |
| 567 | 20230921 | 103400 | 4627615600 | 47700 | 47700 | 47750 | 47700 | 496 |
| 568 | 20230921 | 103300 | 4603955550 | 47700 | 47700 | 47750 | 47700 | 502 |
| 569 | 20230921 | 103200 | 4580009400 | 47700 | 47750 | 47750 | 47700 | 281 |
| 570 | 20230921 | 103100 | 4566602650 | 47750 | 47700 | 47750 | 47650 | 466 |
| 571 | 20230921 | 103000 | 4544373950 | 47750 | 47750 | 47800 | 47700 | 379 |
| 572 | 20230921 | 102900 | 4526281100 | 47800 | 47800 | 47800 | 47750 | 276 |
| 573 | 20230921 | 102800 | 4513097100 | 47800 | 47750 | 47950 | 47750 | 5556 |
| 574 | 20230921 | 102700 | 4247490900 | 47750 | 47750 | 47800 | 47700 | 1678 |
| 575 | 20230921 | 102600 | 4167405350 | 47750 | 47900 | 47950 | 47750 | 2014 |
| 576 | 20230921 | 102500 | 4071098200 | 47950 | 47950 | 47950 | 47900 | 614 |
| 577 | 20230921 | 102400 | 4041687100 | 47900 | 47900 | 47950 | 47900 | 289 |
| 578 | 20230921 | 102300 | 4027843250 | 47950 | 47850 | 47950 | 47850 | 405 |
| 579 | 20230921 | 102200 | 4008452650 | 47900 | 48050 | 48050 | 47800 | 3570 |
| 580 | 20230921 | 102100 | 3837516000 | 48050 | 48050 | 48050 | 48000 | 177 |
| 581 | 20230921 | 102000 | 3829018700 | 48050 | 48000 | 48050 | 48000 | 686 |
| 582 | 20230921 | 101900 | 3796090050 | 48000 | 48000 | 48050 | 48000 | 307 |
| 583 | 20230921 | 101800 | 3781351400 | 48050 | 48050 | 48050 | 48000 | 225 |
| 584 | 20230921 | 101700 | 3770548850 | 48000 | 48050 | 48050 | 48000 | 326 |
| 585 | 20230921 | 101600 | 3754893450 | 48050 | 48050 | 48050 | 48000 | 317 |
| 586 | 20230921 | 101500 | 3739675750 | 48000 | 48050 | 48050 | 48000 | 499 |
| 587 | 20230921 | 101400 | 3715698850 | 48050 | 48050 | 48050 | 48050 | 203 |
| 588 | 20230921 | 101300 | 3705944700 | 48050 | 48150 | 48150 | 48050 | 176 |
| 589 | 20230921 | 101200 | 3697486000 | 48150 | 48200 | 48200 | 48150 | 51 |
| 590 | 20230921 | 101100 | 3695029100 | 48000 | 48000 | 48200 | 48000 | 391 |
| 591 | 20230921 | 101000 | 3676230050 | 48000 | 48050 | 48150 | 48000 | 407 |
| 592 | 20230921 | 100900 | 3656685500 | 48050 | 48100 | 48150 | 48050 | 50 |
| 593 | 20230921 | 100800 | 3654281100 | 48100 | 48150 | 48150 | 48050 | 514 |
| 594 | 20230921 | 100700 | 3629579750 | 48150 | 48100 | 48200 | 48100 | 290 |
| 595 | 20230921 | 100600 | 3615624750 | 48150 | 48050 | 48150 | 48000 | 407 |
| 596 | 20230921 | 100500 | 3596070250 | 48050 | 48100 | 48100 | 48000 | 282 |
| 597 | 20230921 | 100400 | 3582525400 | 48150 | 48100 | 48150 | 48050 | 1469 |
| 598 | 20230921 | 100300 | 3511861300 | 48100 | 48150 | 48150 | 48050 | 1879 |
| 599 | 20230921 | 100200 | 3421413550 | 48200 | 48300 | 48300 | 48200 | 830 |
| 600 | 20230921 | 100100 | 3381349300 | 48400 | 48350 | 48400 | 48350 | 111 |
| 601 | 20230921 | 100000 | 3375982350 | 48350 | 48400 | 48450 | 48300 | 1220 |
| 602 | 20230921 | 095900 | 3316951200 | 48300 | 48250 | 48350 | 48250 | 1940 |
| 603 | 20230921 | 095800 | 3223224700 | 48200 | 48250 | 48250 | 48200 | 275 |
| 604 | 20230921 | 095700 | 3209966600 | 48250 | 48300 | 48300 | 48250 | 195 |
| 605 | 20230921 | 095600 | 3200557350 | 48300 | 48350 | 48350 | 48300 | 461 |
| 606 | 20230921 | 095500 | 3178290350 | 48300 | 48300 | 48450 | 48250 | 1938 |
| 607 | 20230921 | 095400 | 3084529750 | 48300 | 48200 | 48300 | 48200 | 638 |
| 608 | 20230921 | 095300 | 3053736250 | 48200 | 48350 | 48350 | 48200 | 344 |
| 609 | 20230921 | 095200 | 3037143700 | 48350 | 48300 | 48350 | 48200 | 624 |
| 610 | 20230921 | 095100 | 3007019800 | 48300 | 48350 | 48350 | 48150 | 1766 |
| 611 | 20230921 | 095000 | 2921760200 | 48300 | 48300 | 48350 | 48250 | 529 |
| 612 | 20230921 | 094900 | 2896203050 | 48300 | 48300 | 48300 | 48200 | 669 |
| 613 | 20230921 | 094800 | 2863915750 | 48300 | 48250 | 48300 | 48150 | 721 |
| 614 | 20230921 | 094700 | 2829175850 | 48150 | 48150 | 48250 | 48150 | 2346 |
| 615 | 20230921 | 094600 | 2716175750 | 48150 | 48300 | 48300 | 48150 | 2309 |
| 616 | 20230921 | 094500 | 2604803000 | 48300 | 48300 | 48300 | 48250 | 649 |
| 617 | 20230921 | 094400 | 2573471700 | 48300 | 48350 | 48350 | 48250 | 335 |
| 618 | 20230921 | 094300 | 2557298900 | 48400 | 48100 | 48400 | 48100 | 646 |
| 619 | 20230921 | 094200 | 2526080450 | 48250 | 48050 | 48250 | 48000 | 2358 |
| 620 | 20230921 | 094100 | 2412628700 | 48050 | 48050 | 48100 | 47850 | 6243 |
| 621 | 20230921 | 094000 | 2113001050 | 48050 | 48150 | 48150 | 48050 | 811 |
| 622 | 20230921 | 093900 | 2074009450 | 48200 | 48100 | 48200 | 48100 | 94 |
| 623 | 20230921 | 093800 | 2069484100 | 48250 | 48300 | 48300 | 48100 | 594 |
| 624 | 20230921 | 093700 | 2040894500 | 48150 | 48300 | 48300 | 48150 | 249 |
| 625 | 20230921 | 093600 | 2028881150 | 48300 | 48100 | 48300 | 48100 | 2769 |
| 626 | 20230921 | 093500 | 1895512800 | 48150 | 48200 | 48200 | 48150 | 925 |
| 627 | 20230921 | 093400 | 1850954200 | 48250 | 48400 | 48400 | 48200 | 2558 |
| 628 | 20230921 | 093300 | 1727368650 | 48400 | 48450 | 48450 | 48350 | 411 |
| 629 | 20230921 | 093200 | 1707476050 | 48450 | 48350 | 48500 | 48350 | 695 |
| 630 | 20230921 | 093100 | 1673865350 | 48350 | 48300 | 48500 | 48250 | 1870 |
| 631 | 20230921 | 093000 | 1583430550 | 48300 | 48300 | 48300 | 48100 | 2506 |
| 632 | 20230921 | 092900 | 1462623600 | 48300 | 48350 | 48400 | 48300 | 75 |
| 633 | 20230921 | 092800 | 1458996300 | 48450 | 48550 | 48550 | 48300 | 3758 |
| 634 | 20230921 | 092700 | 1277022800 | 48500 | 48550 | 48550 | 48450 | 607 |
| 635 | 20230921 | 092600 | 1247580200 | 48500 | 48500 | 48550 | 48500 | 498 |
| 636 | 20230921 | 092500 | 1223410100 | 48550 | 48550 | 48550 | 48500 | 3811 |
| 637 | 20230921 | 092400 | 1038528000 | 48550 | 48650 | 48650 | 48550 | 682 |
| 638 | 20230921 | 092300 | 1005383300 | 48650 | 48700 | 48700 | 48650 | 175 |
| 639 | 20230921 | 092200 | 996869400 | 48700 | 48700 | 48700 | 48700 | 830 |
| 640 | 20230921 | 092100 | 956448400 | 48750 | 48750 | 48750 | 48750 | 168 |
| 641 | 20230921 | 092000 | 948258400 | 48750 | 48750 | 48750 | 48700 | 375 |
| 642 | 20230921 | 091900 | 929985300 | 48700 | 48750 | 48800 | 48700 | 359 |
| 643 | 20230921 | 091800 | 912484050 | 48800 | 48800 | 48800 | 48750 | 99 |
| 644 | 20230921 | 091700 | 907653250 | 48800 | 48850 | 48850 | 48800 | 129 |
| 645 | 20230921 | 091600 | 901357450 | 48850 | 48750 | 48850 | 48700 | 1282 |
| 646 | 20230921 | 091500 | 838863350 | 48750 | 48650 | 48850 | 48650 | 247 |
| 647 | 20230921 | 091400 | 826819450 | 48700 | 48700 | 48700 | 48650 | 91 |
| 648 | 20230921 | 091300 | 822388150 | 48700 | 48650 | 48750 | 48650 | 93 |
| 649 | 20230921 | 091200 | 817859250 | 48650 | 48600 | 48750 | 48550 | 2309 |
| 650 | 20230921 | 091100 | 705571050 | 48550 | 48600 | 48650 | 48550 | 1064 |
| 651 | 20230921 | 091000 | 653854850 | 48600 | 48550 | 48650 | 48550 | 676 |
| 652 | 20230921 | 090900 | 621017700 | 48550 | 48700 | 48700 | 48550 | 1600 |
| 653 | 20230921 | 090800 | 543189350 | 48700 | 48700 | 48800 | 48650 | 336 |
| 654 | 20230921 | 090700 | 526819900 | 48700 | 48950 | 48950 | 48700 | 1896 |
| 655 | 20230921 | 090600 | 434299950 | 48950 | 49050 | 49200 | 48950 | 1149 |
| 656 | 20230921 | 090500 | 377956650 | 49050 | 49050 | 49100 | 48850 | 573 |
| 657 | 20230921 | 090400 | 349852700 | 48900 | 48950 | 49000 | 48800 | 641 |
| 658 | 20230921 | 090300 | 318492250 | 49000 | 49150 | 49250 | 48900 | 831 |
| 659 | 20230921 | 090200 | 277634850 | 49200 | 49050 | 49200 | 48850 | 689 |
| 660 | 20230921 | 090100 | 243840050 | 49000 | 48850 | 49100 | 48650 | 1169 |
| 661 | 20230921 | 090000 | 186594450 | 48900 | 48800 | 48900 | 48500 | 3765 |