36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 200100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 9314 |
| 3 | 20230921 | 200000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 4 | 20230921 | 195900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 5 | 20230921 | 195800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 6 | 20230921 | 195700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 7 | 20230921 | 195600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 8 | 20230921 | 195500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 9 | 20230921 | 195400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 10 | 20230921 | 195300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 11 | 20230921 | 195200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 12 | 20230921 | 195100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 13 | 20230921 | 195000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 14 | 20230921 | 194900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 15 | 20230921 | 194800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 16 | 20230921 | 194700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 17 | 20230921 | 194600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 18 | 20230921 | 194500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 19 | 20230921 | 194400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 20 | 20230921 | 194300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 21 | 20230921 | 194200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 22 | 20230921 | 194100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 23 | 20230921 | 194000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 24 | 20230921 | 193900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 25 | 20230921 | 193800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 26 | 20230921 | 193700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 27 | 20230921 | 193600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 28 | 20230921 | 193500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 29 | 20230921 | 193400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 30 | 20230921 | 193300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 31 | 20230921 | 193200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 32 | 20230921 | 193100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 9314 |
| 33 | 20230921 | 193000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 34 | 20230921 | 192900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 35 | 20230921 | 192800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 36 | 20230921 | 192700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 37 | 20230921 | 192600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 38 | 20230921 | 192500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 39 | 20230921 | 192400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 40 | 20230921 | 192300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 41 | 20230921 | 192200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 42 | 20230921 | 192100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 43 | 20230921 | 192000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 44 | 20230921 | 191900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 45 | 20230921 | 191800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 46 | 20230921 | 191700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 47 | 20230921 | 191600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 48 | 20230921 | 191500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 49 | 20230921 | 191400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 50 | 20230921 | 191300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 51 | 20230921 | 191200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 52 | 20230921 | 191100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 53 | 20230921 | 191000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 54 | 20230921 | 190900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 55 | 20230921 | 190800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 56 | 20230921 | 190700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 57 | 20230921 | 190600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 58 | 20230921 | 190500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 59 | 20230921 | 190400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 60 | 20230921 | 190300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 61 | 20230921 | 190200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 62 | 20230921 | 190100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 9314 |
| 63 | 20230921 | 190000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 64 | 20230921 | 185900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 65 | 20230921 | 185800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 66 | 20230921 | 185700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 67 | 20230921 | 185600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 68 | 20230921 | 185500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 69 | 20230921 | 185400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 70 | 20230921 | 185300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 71 | 20230921 | 185200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 72 | 20230921 | 185100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 73 | 20230921 | 185000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 74 | 20230921 | 184900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 75 | 20230921 | 184800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 76 | 20230921 | 184700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 77 | 20230921 | 184600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 78 | 20230921 | 184500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 79 | 20230921 | 184400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 80 | 20230921 | 184300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 81 | 20230921 | 184200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 82 | 20230921 | 184100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 83 | 20230921 | 184000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 84 | 20230921 | 183900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 85 | 20230921 | 183800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 86 | 20230921 | 183700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 87 | 20230921 | 183600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 88 | 20230921 | 183500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 89 | 20230921 | 183400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 90 | 20230921 | 183300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 91 | 20230921 | 183200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 92 | 20230921 | 183100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 9314 |
| 93 | 20230921 | 183000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 94 | 20230921 | 182900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 95 | 20230921 | 182800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 96 | 20230921 | 182700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 97 | 20230921 | 182600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 98 | 20230921 | 182500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 99 | 20230921 | 182400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 100 | 20230921 | 182300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 101 | 20230921 | 182200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 102 | 20230921 | 182100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 103 | 20230921 | 182000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 104 | 20230921 | 181900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 105 | 20230921 | 181800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 106 | 20230921 | 181700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 107 | 20230921 | 181600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 108 | 20230921 | 181500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 109 | 20230921 | 181400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 110 | 20230921 | 181300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 111 | 20230921 | 181200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 112 | 20230921 | 181100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 113 | 20230921 | 181000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 114 | 20230921 | 180900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 115 | 20230921 | 180800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 116 | 20230921 | 180700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 117 | 20230921 | 180600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 118 | 20230921 | 180500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 119 | 20230921 | 180400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 120 | 20230921 | 180300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 121 | 20230921 | 180200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 122 | 20230921 | 180100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 9314 |
| 123 | 20230921 | 180000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 124 | 20230921 | 175900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 125 | 20230921 | 175800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 126 | 20230921 | 175700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 127 | 20230921 | 175600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 128 | 20230921 | 175500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 129 | 20230921 | 175400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 130 | 20230921 | 175300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 131 | 20230921 | 175200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 132 | 20230921 | 175100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 133 | 20230921 | 175000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 134 | 20230921 | 174900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 135 | 20230921 | 174800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 136 | 20230921 | 174700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 137 | 20230921 | 174600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 138 | 20230921 | 174500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 139 | 20230921 | 174400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 140 | 20230921 | 174300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 141 | 20230921 | 174200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 142 | 20230921 | 174100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 143 | 20230921 | 174000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 144 | 20230921 | 173900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 145 | 20230921 | 173800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 146 | 20230921 | 173700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 147 | 20230921 | 173600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 148 | 20230921 | 173500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 149 | 20230921 | 173400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 150 | 20230921 | 173300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 151 | 20230921 | 173200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 152 | 20230921 | 173100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 9314 |
| 153 | 20230921 | 173000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 154 | 20230921 | 172900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 155 | 20230921 | 172800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 156 | 20230921 | 172700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 157 | 20230921 | 172600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 158 | 20230921 | 172500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 159 | 20230921 | 172400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 160 | 20230921 | 172300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 161 | 20230921 | 172200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 162 | 20230921 | 172100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 163 | 20230921 | 172000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 164 | 20230921 | 171900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 165 | 20230921 | 171800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 166 | 20230921 | 171700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 167 | 20230921 | 171600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 168 | 20230921 | 171500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 169 | 20230921 | 171400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 170 | 20230921 | 171300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 171 | 20230921 | 171200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 172 | 20230921 | 171100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 173 | 20230921 | 171000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 174 | 20230921 | 170900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 175 | 20230921 | 170800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 176 | 20230921 | 170700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 177 | 20230921 | 170600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 178 | 20230921 | 170500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 179 | 20230921 | 170400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 180 | 20230921 | 170300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 181 | 20230921 | 170200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 182 | 20230921 | 170100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 9314 |
| 183 | 20230921 | 170000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 184 | 20230921 | 165900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 185 | 20230921 | 165800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 186 | 20230921 | 165700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 187 | 20230921 | 165600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 188 | 20230921 | 165500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 189 | 20230921 | 165400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 190 | 20230921 | 165300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 191 | 20230921 | 165200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 192 | 20230921 | 165100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 193 | 20230921 | 165000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 194 | 20230921 | 164900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 195 | 20230921 | 164800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 196 | 20230921 | 164700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 197 | 20230921 | 164600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 198 | 20230921 | 164500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 199 | 20230921 | 164400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 200 | 20230921 | 164300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 201 | 20230921 | 164200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 202 | 20230921 | 164100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 203 | 20230921 | 164000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 204 | 20230921 | 163900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 205 | 20230921 | 163800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 206 | 20230921 | 163700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 207 | 20230921 | 163600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 208 | 20230921 | 163500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 209 | 20230921 | 163400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 210 | 20230921 | 163300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 211 | 20230921 | 163200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 212 | 20230921 | 163100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 9314 |
| 213 | 20230921 | 163000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 214 | 20230921 | 162900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 215 | 20230921 | 162800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 216 | 20230921 | 162700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 217 | 20230921 | 162600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 218 | 20230921 | 162500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 219 | 20230921 | 162400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 220 | 20230921 | 162300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 221 | 20230921 | 162200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 222 | 20230921 | 162100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 223 | 20230921 | 162000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 224 | 20230921 | 161900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 225 | 20230921 | 161800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 226 | 20230921 | 161700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 227 | 20230921 | 161600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 228 | 20230921 | 161500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 229 | 20230921 | 161400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 230 | 20230921 | 161300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 231 | 20230921 | 161200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 232 | 20230921 | 161100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 233 | 20230921 | 161000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 234 | 20230921 | 160900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 235 | 20230921 | 160800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 236 | 20230921 | 160700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 237 | 20230921 | 160600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 238 | 20230921 | 160500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 239 | 20230921 | 160400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 240 | 20230921 | 160300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 241 | 20230921 | 160200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 242 | 20230921 | 160100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 9314 |
| 243 | 20230921 | 160000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 244 | 20230921 | 155900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 245 | 20230921 | 155800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 246 | 20230921 | 155700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 247 | 20230921 | 155600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 248 | 20230921 | 155500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 249 | 20230921 | 155400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 250 | 20230921 | 155300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 251 | 20230921 | 155200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 252 | 20230921 | 155100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 253 | 20230921 | 155000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 254 | 20230921 | 154900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 255 | 20230921 | 154800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 256 | 20230921 | 154700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 257 | 20230921 | 154600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 258 | 20230921 | 154500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 259 | 20230921 | 154400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 260 | 20230921 | 154300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 261 | 20230921 | 154200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 262 | 20230921 | 154100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 263 | 20230921 | 154000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 264 | 20230921 | 153900 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 265 | 20230921 | 153800 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 266 | 20230921 | 153700 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 267 | 20230921 | 153600 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 268 | 20230921 | 153500 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 269 | 20230921 | 153400 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 270 | 20230921 | 153300 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 271 | 20230921 | 153200 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 0 |
| 272 | 20230921 | 153100 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 9314 |
| 273 | 20230921 | 153000 | 12781473400 | 44700 | 44700 | 44700 | 44700 | 9314 |
| 274 | 20230921 | 152900 | 12365137600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 275 | 20230921 | 152800 | 12365137600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 276 | 20230921 | 152700 | 12365137600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 277 | 20230921 | 152600 | 12365137600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 278 | 20230921 | 152500 | 12365137600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 279 | 20230921 | 152400 | 12365137600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 280 | 20230921 | 152300 | 12365137600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 281 | 20230921 | 152200 | 12365137600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 282 | 20230921 | 152100 | 12365137600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 283 | 20230921 | 152000 | 12365137600 | 44850 | 44850 | 44850 | 44850 | 0 |
| 284 | 20230921 | 151900 | 12365137600 | 44850 | 44950 | 44950 | 44850 | 943 |
| 285 | 20230921 | 151800 | 12322800500 | 44950 | 44900 | 44950 | 44850 | 1453 |
| 286 | 20230921 | 151700 | 12257562350 | 44900 | 44950 | 44950 | 44900 | 345 |
| 287 | 20230921 | 151600 | 12242070000 | 44900 | 44900 | 44950 | 44850 | 1636 |
| 288 | 20230921 | 151500 | 12168616400 | 44900 | 44850 | 44900 | 44850 | 316 |
| 289 | 20230921 | 151400 | 12154429100 | 44900 | 44950 | 44950 | 44850 | 1029 |
| 290 | 20230921 | 151300 | 12108233950 | 44950 | 44850 | 44950 | 44850 | 1157 |
| 291 | 20230921 | 151200 | 12056316350 | 44850 | 44800 | 44850 | 44750 | 710 |
| 292 | 20230921 | 151100 | 12024505450 | 44800 | 44700 | 44800 | 44700 | 549 |
| 293 | 20230921 | 151000 | 11999949450 | 44750 | 44750 | 44800 | 44700 | 247 |
| 294 | 20230921 | 150900 | 11988896200 | 44800 | 44750 | 44800 | 44700 | 887 |
| 295 | 20230921 | 150800 | 11949200900 | 44700 | 44650 | 44700 | 44650 | 522 |
| 296 | 20230921 | 150700 | 11925872000 | 44700 | 44700 | 44750 | 44650 | 660 |
| 297 | 20230921 | 150600 | 11896392200 | 44700 | 44650 | 44700 | 44600 | 3727 |
| 298 | 20230921 | 150500 | 11730066850 | 44600 | 44650 | 44650 | 44600 | 262 |
| 299 | 20230921 | 150400 | 11718373600 | 44650 | 44700 | 44700 | 44550 | 1700 |
| 300 | 20230921 | 150300 | 11642550000 | 44650 | 44650 | 44700 | 44650 | 85 |
| 301 | 20230921 | 150200 | 11638754550 | 44650 | 44650 | 44700 | 44650 | 577 |
| 302 | 20230921 | 150100 | 11612991450 | 44700 | 44700 | 44700 | 44650 | 601 |
| 303 | 20230921 | 150000 | 11586156500 | 44700 | 44750 | 44750 | 44600 | 560 |
| 304 | 20230921 | 145900 | 11561152600 | 44650 | 44700 | 44700 | 44600 | 1465 |
| 305 | 20230921 | 145800 | 11495693050 | 44700 | 44700 | 44700 | 44650 | 334 |
| 306 | 20230921 | 145700 | 11480770650 | 44700 | 44700 | 44750 | 44650 | 346 |
| 307 | 20230921 | 145600 | 11465320400 | 44650 | 44750 | 44750 | 44550 | 915 |
| 308 | 20230921 | 145500 | 11424479000 | 44800 | 44650 | 44800 | 44650 | 980 |
| 309 | 20230921 | 145400 | 11380672300 | 44650 | 44700 | 44750 | 44600 | 1641 |
| 310 | 20230921 | 145300 | 11307375300 | 44800 | 44750 | 44800 | 44700 | 404 |
| 311 | 20230921 | 145200 | 11289295000 | 44750 | 44700 | 44800 | 44700 | 1322 |
| 312 | 20230921 | 145100 | 11230132550 | 44700 | 44700 | 44750 | 44700 | 578 |
| 313 | 20230921 | 145000 | 11204295350 | 44700 | 44600 | 44700 | 44600 | 738 |
| 314 | 20230921 | 144900 | 11171363950 | 44600 | 44700 | 44750 | 44600 | 2254 |
| 315 | 20230921 | 144800 | 11070724300 | 44750 | 44700 | 44800 | 44650 | 1339 |
| 316 | 20230921 | 144700 | 11010824200 | 44750 | 44700 | 44750 | 44700 | 546 |
| 317 | 20230921 | 144600 | 10986417050 | 44750 | 44800 | 44800 | 44700 | 1023 |
| 318 | 20230921 | 144500 | 10940653250 | 44800 | 44750 | 44850 | 44750 | 745 |
| 319 | 20230921 | 144400 | 10907274500 | 44750 | 44750 | 44800 | 44750 | 864 |
| 320 | 20230921 | 144300 | 10868610250 | 44800 | 44800 | 44800 | 44800 | 36 |
| 321 | 20230921 | 144200 | 10866997450 | 44750 | 44800 | 44800 | 44750 | 1443 |
| 322 | 20230921 | 144100 | 10802406850 | 44800 | 44800 | 44800 | 44750 | 940 |
| 323 | 20230921 | 144000 | 10760317450 | 44800 | 44800 | 44800 | 44800 | 293 |
| 324 | 20230921 | 143900 | 10747191050 | 44800 | 44850 | 44850 | 44750 | 917 |
| 325 | 20230921 | 143800 | 10706106950 | 44850 | 44900 | 44950 | 44850 | 537 |
| 326 | 20230921 | 143700 | 10682012200 | 44900 | 44800 | 44950 | 44800 | 696 |
| 327 | 20230921 | 143600 | 10650760900 | 44800 | 44850 | 44850 | 44800 | 671 |
| 328 | 20230921 | 143500 | 10620670500 | 44800 | 44800 | 44850 | 44750 | 1827 |
| 329 | 20230921 | 143400 | 10538820750 | 44800 | 44850 | 44900 | 44750 | 1514 |
| 330 | 20230921 | 143300 | 10471036450 | 44750 | 44900 | 44950 | 44750 | 2314 |
| 331 | 20230921 | 143200 | 10367370750 | 44900 | 44850 | 44900 | 44750 | 1090 |
| 332 | 20230921 | 143100 | 10318509300 | 44850 | 44850 | 44900 | 44750 | 3643 |
| 333 | 20230921 | 143000 | 10155279150 | 44900 | 45000 | 45000 | 44850 | 5527 |
| 334 | 20230921 | 142900 | 9906834700 | 45050 | 45100 | 45100 | 45000 | 2724 |
| 335 | 20230921 | 142800 | 9784167400 | 45050 | 45050 | 45050 | 45050 | 559 |
| 336 | 20230921 | 142700 | 9758984450 | 45050 | 45050 | 45100 | 45050 | 282 |
| 337 | 20230921 | 142600 | 9746272600 | 45050 | 45100 | 45100 | 45050 | 670 |
| 338 | 20230921 | 142500 | 9716067150 | 45100 | 45050 | 45100 | 45050 | 127 |
| 339 | 20230921 | 142400 | 9710345750 | 45050 | 45100 | 45100 | 45050 | 311 |
| 340 | 20230921 | 142300 | 9696335150 | 45100 | 45100 | 45100 | 45050 | 496 |
| 341 | 20230921 | 142200 | 9673985200 | 45100 | 45100 | 45100 | 45100 | 569 |
| 342 | 20230921 | 142100 | 9648323300 | 45150 | 45150 | 45150 | 45150 | 565 |
| 343 | 20230921 | 142000 | 9622813550 | 45150 | 45100 | 45150 | 45100 | 624 |
| 344 | 20230921 | 141900 | 9594640200 | 45100 | 45100 | 45100 | 45100 | 60 |
| 345 | 20230921 | 141800 | 9591934200 | 45100 | 45100 | 45150 | 45100 | 188 |
| 346 | 20230921 | 141700 | 9583455350 | 45100 | 45150 | 45150 | 45100 | 49 |
| 347 | 20230921 | 141600 | 9581245400 | 45150 | 45150 | 45150 | 45150 | 141 |
| 348 | 20230921 | 141500 | 9574879250 | 45150 | 45150 | 45150 | 45150 | 63 |
| 349 | 20230921 | 141400 | 9572034800 | 45100 | 45200 | 45200 | 45100 | 2285 |
| 350 | 20230921 | 141300 | 9468883100 | 45200 | 45200 | 45200 | 45200 | 86 |
| 351 | 20230921 | 141200 | 9464995900 | 45200 | 45200 | 45200 | 45200 | 300 |
| 352 | 20230921 | 141100 | 9451435900 | 45200 | 45200 | 45250 | 45200 | 608 |
| 353 | 20230921 | 141000 | 9423954000 | 45200 | 45150 | 45200 | 45150 | 452 |
| 354 | 20230921 | 140900 | 9403528650 | 45200 | 45200 | 45200 | 45200 | 31 |
| 355 | 20230921 | 140800 | 9402127450 | 45200 | 45200 | 45200 | 45200 | 154 |
| 356 | 20230921 | 140700 | 9395166650 | 45200 | 45200 | 45200 | 45200 | 183 |
| 357 | 20230921 | 140600 | 9386895050 | 45200 | 45200 | 45250 | 45200 | 587 |
| 358 | 20230921 | 140500 | 9360340750 | 45200 | 45200 | 45200 | 45200 | 156 |
| 359 | 20230921 | 140400 | 9353289550 | 45200 | 45200 | 45200 | 45200 | 349 |
| 360 | 20230921 | 140300 | 9337514750 | 45200 | 45250 | 45250 | 45200 | 118 |
| 361 | 20230921 | 140200 | 9332180250 | 45250 | 45200 | 45250 | 45200 | 125 |
| 362 | 20230921 | 140100 | 9326529250 | 45200 | 45300 | 45300 | 45200 | 475 |
| 363 | 20230921 | 140000 | 9305040100 | 45300 | 45200 | 45300 | 45200 | 13 |
| 364 | 20230921 | 135900 | 9304451600 | 45350 | 45250 | 45350 | 45250 | 205 |
| 365 | 20230921 | 135800 | 9295170450 | 45300 | 45350 | 45350 | 45250 | 78 |
| 366 | 20230921 | 135700 | 9291639850 | 45300 | 45300 | 45300 | 45300 | 47 |
| 367 | 20230921 | 135600 | 9289510750 | 45300 | 45350 | 45350 | 45300 | 213 |
| 368 | 20230921 | 135500 | 9279861700 | 45350 | 45300 | 45350 | 45300 | 143 |
| 369 | 20230921 | 135400 | 9273383700 | 45350 | 45350 | 45350 | 45350 | 233 |
| 370 | 20230921 | 135300 | 9262817150 | 45350 | 45350 | 45400 | 45350 | 294 |
| 371 | 20230921 | 135200 | 9249478250 | 45350 | 45300 | 45400 | 45300 | 480 |
| 372 | 20230921 | 135100 | 9227710500 | 45350 | 45350 | 45350 | 45350 | 233 |
| 373 | 20230921 | 135000 | 9217143950 | 45350 | 45350 | 45350 | 45350 | 86 |
| 374 | 20230921 | 134900 | 9213243850 | 45300 | 45350 | 45350 | 45250 | 280 |
| 375 | 20230921 | 134800 | 9200564200 | 45300 | 45400 | 45400 | 45300 | 219 |
| 376 | 20230921 | 134700 | 9190631050 | 45350 | 45400 | 45400 | 45350 | 322 |
| 377 | 20230921 | 134600 | 9176028250 | 45350 | 45450 | 45450 | 45350 | 529 |
| 378 | 20230921 | 134500 | 9152023200 | 45450 | 45400 | 45450 | 45400 | 311 |
| 379 | 20230921 | 134400 | 9137889000 | 45400 | 45450 | 45450 | 45400 | 127 |
| 380 | 20230921 | 134300 | 9132120100 | 45400 | 45450 | 45450 | 45400 | 498 |
| 381 | 20230921 | 134200 | 9109492750 | 45450 | 45400 | 45450 | 45400 | 351 |
| 382 | 20230921 | 134100 | 9093544900 | 45400 | 45400 | 45400 | 45400 | 256 |
| 383 | 20230921 | 134000 | 9081922500 | 45450 | 45400 | 45450 | 45400 | 129 |
| 384 | 20230921 | 133900 | 9076065750 | 45400 | 45400 | 45450 | 45400 | 149 |
| 385 | 20230921 | 133800 | 9069301100 | 45400 | 45400 | 45400 | 45400 | 10 |
| 386 | 20230921 | 133700 | 9068847100 | 45400 | 45350 | 45400 | 45350 | 271 |
| 387 | 20230921 | 133600 | 9056547200 | 45400 | 45350 | 45400 | 45350 | 119 |
| 388 | 20230921 | 133500 | 9051148100 | 45450 | 45350 | 45450 | 45350 | 800 |
| 389 | 20230921 | 133400 | 9014829100 | 45300 | 45300 | 45300 | 45300 | 0 |
| 390 | 20230921 | 133300 | 9014829100 | 45300 | 45250 | 45300 | 45250 | 480 |
| 391 | 20230921 | 133200 | 8993093650 | 45250 | 45250 | 45250 | 45200 | 103 |
| 392 | 20230921 | 133100 | 8988437900 | 45200 | 45250 | 45250 | 45200 | 583 |
| 393 | 20230921 | 133000 | 8962059750 | 45250 | 45250 | 45250 | 45250 | 85 |
| 394 | 20230921 | 132900 | 8958213500 | 45250 | 45300 | 45300 | 45250 | 372 |
| 395 | 20230921 | 132800 | 8941380450 | 45300 | 45250 | 45300 | 45250 | 765 |
| 396 | 20230921 | 132700 | 8906740100 | 45200 | 45150 | 45200 | 45150 | 282 |
| 397 | 20230921 | 132600 | 8894003700 | 45150 | 45150 | 45150 | 45150 | 4 |
| 398 | 20230921 | 132500 | 8893823100 | 45150 | 45200 | 45200 | 45000 | 1001 |
| 399 | 20230921 | 132400 | 8848681050 | 45200 | 45150 | 45200 | 45000 | 894 |
| 400 | 20230921 | 132300 | 8808369850 | 45200 | 45150 | 45200 | 45100 | 848 |
| 401 | 20230921 | 132200 | 8770080900 | 45150 | 45150 | 45200 | 45150 | 775 |
| 402 | 20230921 | 132100 | 8735089600 | 45200 | 45200 | 45200 | 45200 | 213 |
| 403 | 20230921 | 132000 | 8725462000 | 45200 | 45200 | 45200 | 45200 | 406 |
| 404 | 20230921 | 131900 | 8707110800 | 45150 | 45250 | 45250 | 45150 | 453 |
| 405 | 20230921 | 131800 | 8686635250 | 45250 | 45150 | 45250 | 45150 | 286 |
| 406 | 20230921 | 131700 | 8673710700 | 45150 | 45100 | 45150 | 45100 | 481 |
| 407 | 20230921 | 131600 | 8652010450 | 45100 | 45150 | 45150 | 45050 | 477 |
| 408 | 20230921 | 131500 | 8630514850 | 45150 | 45150 | 45150 | 45100 | 306 |
| 409 | 20230921 | 131400 | 8616699000 | 45150 | 45100 | 45150 | 45100 | 392 |
| 410 | 20230921 | 131300 | 8599010850 | 45150 | 45100 | 45150 | 45100 | 1147 |
| 411 | 20230921 | 131200 | 8547273950 | 45150 | 45250 | 45250 | 45150 | 370 |
| 412 | 20230921 | 131100 | 8530558750 | 45250 | 45300 | 45300 | 45250 | 97 |
| 413 | 20230921 | 131000 | 8526167000 | 45300 | 45200 | 45300 | 45200 | 682 |
| 414 | 20230921 | 130900 | 8495319150 | 45150 | 45150 | 45200 | 45100 | 923 |
| 415 | 20230921 | 130800 | 8453633300 | 45200 | 45200 | 45200 | 45200 | 16 |
| 416 | 20230921 | 130700 | 8452910100 | 45200 | 45150 | 45200 | 45150 | 201 |
| 417 | 20230921 | 130600 | 8443834900 | 45150 | 45150 | 45200 | 45150 | 620 |
| 418 | 20230921 | 130500 | 8415835950 | 45150 | 45150 | 45150 | 45100 | 52 |
| 419 | 20230921 | 130400 | 8413490500 | 45150 | 45050 | 45200 | 45000 | 607 |
| 420 | 20230921 | 130300 | 8386136150 | 45000 | 45250 | 45250 | 45000 | 7613 |
| 421 | 20230921 | 130200 | 8042966700 | 45250 | 45250 | 45250 | 45250 | 49 |
| 422 | 20230921 | 130100 | 8040749450 | 45300 | 45250 | 45300 | 45250 | 21 |
| 423 | 20230921 | 130000 | 8039799150 | 45250 | 45300 | 45300 | 45250 | 132 |
| 424 | 20230921 | 125900 | 8033826100 | 45250 | 45250 | 45250 | 45250 | 111 |
| 425 | 20230921 | 125800 | 8028803350 | 45300 | 45300 | 45300 | 45300 | 469 |
| 426 | 20230921 | 125700 | 8007557650 | 45300 | 45300 | 45300 | 45300 | 252 |
| 427 | 20230921 | 125600 | 7996142050 | 45300 | 45250 | 45300 | 45250 | 82 |
| 428 | 20230921 | 125500 | 7992430150 | 45250 | 45250 | 45250 | 45250 | 41 |
| 429 | 20230921 | 125400 | 7990574900 | 45250 | 45250 | 45250 | 45250 | 114 |
| 430 | 20230921 | 125300 | 7985416400 | 45250 | 45250 | 45250 | 45250 | 79 |
| 431 | 20230921 | 125200 | 7981841650 | 45300 | 45200 | 45300 | 45200 | 162 |
| 432 | 20230921 | 125100 | 7974518500 | 45200 | 45200 | 45200 | 45200 | 39 |
| 433 | 20230921 | 125000 | 7972755700 | 45200 | 45200 | 45250 | 45200 | 621 |
| 434 | 20230921 | 124900 | 7944684050 | 45250 | 45300 | 45300 | 45250 | 50 |
| 435 | 20230921 | 124800 | 7942421450 | 45250 | 45250 | 45250 | 45250 | 12 |
| 436 | 20230921 | 124700 | 7941878450 | 45250 | 45250 | 45250 | 45250 | 0 |
| 437 | 20230921 | 124600 | 7941878450 | 45250 | 45250 | 45250 | 45200 | 52 |
| 438 | 20230921 | 124500 | 7939527800 | 45250 | 45250 | 45250 | 45250 | 9 |
| 439 | 20230921 | 124400 | 7939120550 | 45250 | 45200 | 45250 | 45200 | 3 |
| 440 | 20230921 | 124300 | 7938984850 | 45350 | 45200 | 45350 | 45150 | 618 |
| 441 | 20230921 | 124200 | 7910999000 | 45250 | 45250 | 45250 | 45200 | 431 |
| 442 | 20230921 | 124100 | 7891507000 | 45300 | 45300 | 45300 | 45300 | 101 |
| 443 | 20230921 | 124000 | 7886931700 | 45250 | 45250 | 45250 | 45250 | 47 |
| 444 | 20230921 | 123900 | 7884804950 | 45250 | 45250 | 45250 | 45250 | 666 |
| 445 | 20230921 | 123800 | 7854668450 | 45250 | 45250 | 45250 | 45250 | 50 |
| 446 | 20230921 | 123700 | 7852405950 | 45250 | 45250 | 45300 | 45250 | 278 |
| 447 | 20230921 | 123600 | 7839825900 | 45250 | 45300 | 45300 | 45250 | 60 |
| 448 | 20230921 | 123500 | 7837109600 | 45300 | 45250 | 45300 | 45250 | 11 |
| 449 | 20230921 | 123400 | 7836611600 | 45250 | 45300 | 45300 | 45250 | 58 |
| 450 | 20230921 | 123300 | 7833984700 | 45250 | 45250 | 45250 | 45250 | 9 |
| 451 | 20230921 | 123200 | 7833577450 | 45300 | 45300 | 45300 | 45300 | 3 |
| 452 | 20230921 | 123100 | 7833441550 | 45300 | 45300 | 45300 | 45300 | 135 |
| 453 | 20230921 | 123000 | 7827326050 | 45300 | 45250 | 45300 | 45250 | 120 |
| 454 | 20230921 | 122900 | 7821890100 | 45250 | 45250 | 45250 | 45250 | 146 |
| 455 | 20230921 | 122800 | 7815283600 | 45250 | 45250 | 45250 | 45250 | 146 |
| 456 | 20230921 | 122700 | 7808677100 | 45250 | 45200 | 45250 | 45200 | 419 |
| 457 | 20230921 | 122600 | 7789725000 | 45200 | 45150 | 45200 | 45150 | 105 |
| 458 | 20230921 | 122500 | 7784981000 | 45150 | 45150 | 45150 | 45100 | 948 |
| 459 | 20230921 | 122400 | 7742193150 | 45200 | 45200 | 45200 | 45150 | 211 |
| 460 | 20230921 | 122300 | 7732664050 | 45200 | 45250 | 45250 | 45200 | 117 |
| 461 | 20230921 | 122200 | 7727374000 | 45250 | 45200 | 45250 | 45200 | 507 |
| 462 | 20230921 | 122100 | 7704454750 | 45200 | 45200 | 45200 | 45150 | 1538 |
| 463 | 20230921 | 122000 | 7635010400 | 45200 | 45200 | 45200 | 45200 | 1 |
| 464 | 20230921 | 121900 | 7634965200 | 45200 | 45200 | 45200 | 45200 | 251 |
| 465 | 20230921 | 121800 | 7623620000 | 45200 | 45200 | 45200 | 45150 | 392 |
| 466 | 20230921 | 121700 | 7605902100 | 45200 | 45300 | 45300 | 45200 | 105 |
| 467 | 20230921 | 121600 | 7601153600 | 45200 | 45200 | 45250 | 45200 | 303 |
| 468 | 20230921 | 121500 | 7587457700 | 45250 | 45250 | 45250 | 45250 | 71 |
| 469 | 20230921 | 121400 | 7584244950 | 45350 | 45300 | 45350 | 45300 | 154 |
| 470 | 20230921 | 121300 | 7577267050 | 45300 | 45350 | 45350 | 45300 | 58 |
| 471 | 20230921 | 121200 | 7574637050 | 45300 | 45300 | 45300 | 45300 | 49 |
| 472 | 20230921 | 121100 | 7572417350 | 45300 | 45250 | 45350 | 45250 | 1356 |
| 473 | 20230921 | 121000 | 7511016450 | 45250 | 45150 | 45250 | 45150 | 320 |
| 474 | 20230921 | 120900 | 7496550500 | 45150 | 45200 | 45200 | 45150 | 106 |
| 475 | 20230921 | 120800 | 7491760000 | 45250 | 45200 | 45250 | 45200 | 143 |
| 476 | 20230921 | 120700 | 7485296250 | 45200 | 45150 | 45200 | 45100 | 528 |
| 477 | 20230921 | 120600 | 7461457550 | 45200 | 45200 | 45200 | 45150 | 176 |
| 478 | 20230921 | 120500 | 7453507900 | 45200 | 45150 | 45200 | 45150 | 102 |
| 479 | 20230921 | 120400 | 7448899900 | 45200 | 45150 | 45200 | 45150 | 251 |
| 480 | 20230921 | 120300 | 7437567200 | 45200 | 45200 | 45200 | 45150 | 766 |
| 481 | 20230921 | 120200 | 7402977600 | 45150 | 45250 | 45250 | 45150 | 615 |
| 482 | 20230921 | 120100 | 7375174900 | 45200 | 45200 | 45200 | 45200 | 701 |
| 483 | 20230921 | 120000 | 7343489700 | 45150 | 45150 | 45200 | 45100 | 1420 |
| 484 | 20230921 | 115900 | 7279374600 | 45150 | 45150 | 45150 | 45150 | 48 |
| 485 | 20230921 | 115800 | 7277207400 | 45150 | 45200 | 45250 | 45100 | 1334 |
| 486 | 20230921 | 115700 | 7216997500 | 45200 | 45200 | 45200 | 45100 | 454 |
| 487 | 20230921 | 115600 | 7196506200 | 45200 | 45150 | 45200 | 45100 | 1880 |
| 488 | 20230921 | 115500 | 7111685500 | 45150 | 45300 | 45300 | 45150 | 503 |
| 489 | 20230921 | 115400 | 7088957000 | 45300 | 45350 | 45350 | 45300 | 115 |
| 490 | 20230921 | 115300 | 7083745450 | 45400 | 45400 | 45400 | 45400 | 72 |
| 491 | 20230921 | 115200 | 7080476650 | 45400 | 45400 | 45400 | 45400 | 203 |
| 492 | 20230921 | 115100 | 7071260450 | 45400 | 45350 | 45400 | 45350 | 645 |
| 493 | 20230921 | 115000 | 7042004100 | 45350 | 45300 | 45350 | 45300 | 58 |
| 494 | 20230921 | 114900 | 7039376200 | 45300 | 45300 | 45300 | 45300 | 59 |
| 495 | 20230921 | 114800 | 7036703500 | 45300 | 45250 | 45300 | 45200 | 249 |
| 496 | 20230921 | 114700 | 7025428300 | 45300 | 45200 | 45300 | 45200 | 52 |
| 497 | 20230921 | 114600 | 7023077600 | 45250 | 45200 | 45250 | 45150 | 115 |
| 498 | 20230921 | 114500 | 7017884100 | 45250 | 45200 | 45250 | 45200 | 409 |
| 499 | 20230921 | 114400 | 6999376900 | 45200 | 45200 | 45200 | 45200 | 10 |
| 500 | 20230921 | 114300 | 6998924900 | 45200 | 45250 | 45250 | 45200 | 323 |
| 501 | 20230921 | 114200 | 6984311500 | 45200 | 45150 | 45200 | 45150 | 149 |
| 502 | 20230921 | 114100 | 6977576800 | 45100 | 45200 | 45200 | 45100 | 624 |
| 503 | 20230921 | 114000 | 6949427950 | 45200 | 45150 | 45200 | 45150 | 503 |
| 504 | 20230921 | 113900 | 6926714350 | 45200 | 45200 | 45200 | 45150 | 370 |
| 505 | 20230921 | 113800 | 6909995400 | 45200 | 45200 | 45200 | 45200 | 290 |
| 506 | 20230921 | 113700 | 6896887400 | 45250 | 45300 | 45300 | 45200 | 161 |
| 507 | 20230921 | 113600 | 6889601550 | 45300 | 45250 | 45300 | 45150 | 410 |
| 508 | 20230921 | 113500 | 6871076150 | 45300 | 45250 | 45300 | 45250 | 2 |
| 509 | 20230921 | 113400 | 6870985600 | 45350 | 45500 | 45500 | 45350 | 299 |
| 510 | 20230921 | 113300 | 6857419250 | 45550 | 45400 | 45550 | 45400 | 2869 |
| 511 | 20230921 | 113200 | 6727117100 | 45400 | 45250 | 45400 | 45250 | 1145 |
| 512 | 20230921 | 113100 | 6675255700 | 45250 | 45250 | 45250 | 45250 | 49 |
| 513 | 20230921 | 113000 | 6673038450 | 45300 | 45300 | 45300 | 45250 | 1519 |
| 514 | 20230921 | 112900 | 6604273500 | 45350 | 45300 | 45350 | 45300 | 90 |
| 515 | 20230921 | 112800 | 6600193600 | 45300 | 45300 | 45300 | 45300 | 58 |
| 516 | 20230921 | 112700 | 6597566200 | 45300 | 45400 | 45400 | 45300 | 2473 |
| 517 | 20230921 | 112600 | 6485380150 | 45400 | 45400 | 45400 | 45400 | 70 |
| 518 | 20230921 | 112500 | 6482202150 | 45450 | 45450 | 45450 | 45400 | 56 |
| 519 | 20230921 | 112400 | 6479657400 | 45450 | 45450 | 45450 | 45450 | 59 |
| 520 | 20230921 | 112300 | 6476975850 | 45500 | 45550 | 45550 | 45500 | 120 |
| 521 | 20230921 | 112200 | 6471511400 | 45550 | 45500 | 45550 | 45500 | 262 |
| 522 | 20230921 | 112100 | 6459589850 | 45600 | 45450 | 45600 | 45450 | 418 |
| 523 | 20230921 | 112000 | 6440561550 | 45450 | 45450 | 45450 | 45450 | 168 |
| 524 | 20230921 | 111900 | 6432925950 | 45500 | 45500 | 45500 | 45500 | 110 |
| 525 | 20230921 | 111800 | 6427920950 | 45500 | 45500 | 45500 | 45500 | 9 |
| 526 | 20230921 | 111700 | 6427511450 | 45500 | 45500 | 45500 | 45500 | 53 |
| 527 | 20230921 | 111600 | 6425099950 | 45500 | 45500 | 45500 | 45500 | 243 |
| 528 | 20230921 | 111500 | 6414043450 | 45500 | 45400 | 45500 | 45400 | 238 |
| 529 | 20230921 | 111400 | 6403223400 | 45400 | 45400 | 45500 | 45400 | 472 |
| 530 | 20230921 | 111300 | 6381768750 | 45400 | 45400 | 45400 | 45400 | 60 |
| 531 | 20230921 | 111200 | 6379044750 | 45450 | 45400 | 45450 | 45400 | 112 |
| 532 | 20230921 | 111100 | 6373957850 | 45450 | 45400 | 45500 | 45400 | 1124 |
| 533 | 20230921 | 111000 | 6322908200 | 45400 | 45400 | 45400 | 45400 | 99 |
| 534 | 20230921 | 110900 | 6318413600 | 45400 | 45500 | 45500 | 45400 | 116 |
| 535 | 20230921 | 110800 | 6313146900 | 45400 | 45500 | 45500 | 45400 | 585 |
| 536 | 20230921 | 110700 | 6286533400 | 45400 | 45450 | 45450 | 45300 | 698 |
| 537 | 20230921 | 110600 | 6254868650 | 45400 | 45400 | 45500 | 45300 | 423 |
| 538 | 20230921 | 110500 | 6235673150 | 45350 | 45450 | 45450 | 45350 | 243 |
| 539 | 20230921 | 110400 | 6224641800 | 45450 | 45350 | 45450 | 45350 | 199 |
| 540 | 20230921 | 110300 | 6215612200 | 45300 | 45200 | 45400 | 45000 | 724 |
| 541 | 20230921 | 110200 | 6182976600 | 45400 | 45400 | 45450 | 45050 | 3504 |
| 542 | 20230921 | 110100 | 6024554050 | 45350 | 45350 | 45350 | 45350 | 83 |
| 543 | 20230921 | 110000 | 6020790000 | 45400 | 45350 | 45400 | 45350 | 222 |
| 544 | 20230921 | 105900 | 6010719550 | 45300 | 45500 | 45550 | 45300 | 4267 |
| 545 | 20230921 | 105800 | 5816976250 | 45550 | 45550 | 45600 | 45550 | 114 |
| 546 | 20230921 | 105700 | 5811783500 | 45550 | 45550 | 45550 | 45550 | 87 |
| 547 | 20230921 | 105600 | 5807820650 | 45500 | 45500 | 45550 | 45500 | 20 |
| 548 | 20230921 | 105500 | 5806910250 | 45500 | 45500 | 45500 | 45500 | 312 |
| 549 | 20230921 | 105400 | 5792714250 | 45500 | 45450 | 45500 | 45450 | 78 |
| 550 | 20230921 | 105300 | 5789169050 | 45450 | 45450 | 45500 | 45450 | 118 |
| 551 | 20230921 | 105200 | 5783804750 | 45500 | 45500 | 45500 | 45500 | 124 |
| 552 | 20230921 | 105100 | 5778162750 | 45500 | 45500 | 45500 | 45450 | 235 |
| 553 | 20230921 | 105000 | 5767475250 | 45500 | 45550 | 45550 | 45450 | 1375 |
| 554 | 20230921 | 104900 | 5704895700 | 45550 | 45600 | 45600 | 45550 | 284 |
| 555 | 20230921 | 104800 | 5691949800 | 45600 | 45700 | 45700 | 45550 | 686 |
| 556 | 20230921 | 104700 | 5660674000 | 45600 | 45750 | 45800 | 45600 | 1257 |
| 557 | 20230921 | 104600 | 5603280700 | 45800 | 45800 | 45800 | 45800 | 78 |
| 558 | 20230921 | 104500 | 5599708300 | 45800 | 45900 | 45950 | 45700 | 296 |
| 559 | 20230921 | 104400 | 5586147350 | 45900 | 46000 | 46000 | 45850 | 387 |
| 560 | 20230921 | 104300 | 5568363400 | 45900 | 45850 | 45900 | 45800 | 134 |
| 561 | 20230921 | 104200 | 5562220900 | 45850 | 45950 | 46000 | 45850 | 2032 |
| 562 | 20230921 | 104100 | 5468815700 | 46000 | 45950 | 46000 | 45900 | 858 |
| 563 | 20230921 | 104000 | 5429374250 | 45900 | 45900 | 45950 | 45900 | 491 |
| 564 | 20230921 | 103900 | 5406829450 | 45900 | 45800 | 45900 | 45750 | 1894 |
| 565 | 20230921 | 103800 | 5319975150 | 45800 | 45700 | 45800 | 45700 | 771 |
| 566 | 20230921 | 103700 | 5284701450 | 45700 | 45700 | 45700 | 45700 | 94 |
| 567 | 20230921 | 103600 | 5280405650 | 45650 | 45600 | 45650 | 45550 | 81 |
| 568 | 20230921 | 103500 | 5276709850 | 45650 | 45550 | 45650 | 45550 | 250 |
| 569 | 20230921 | 103400 | 5265319900 | 45600 | 45400 | 45600 | 45400 | 2150 |
| 570 | 20230921 | 103300 | 5167592100 | 45450 | 45400 | 45450 | 45350 | 740 |
| 571 | 20230921 | 103200 | 5133996050 | 45400 | 45350 | 45400 | 45350 | 115 |
| 572 | 20230921 | 103100 | 5128777700 | 45350 | 45300 | 45450 | 45250 | 1386 |
| 573 | 20230921 | 103000 | 5065950100 | 45250 | 45250 | 45300 | 45200 | 1040 |
| 574 | 20230921 | 102900 | 5018925500 | 45300 | 45200 | 45300 | 45150 | 1675 |
| 575 | 20230921 | 102800 | 4943242650 | 45200 | 45200 | 45200 | 45050 | 1744 |
| 576 | 20230921 | 102700 | 4864523100 | 45200 | 45250 | 45250 | 45200 | 409 |
| 577 | 20230921 | 102600 | 4846025100 | 45250 | 45300 | 45300 | 45250 | 387 |
| 578 | 20230921 | 102500 | 4828512700 | 45300 | 45200 | 45300 | 45150 | 754 |
| 579 | 20230921 | 102400 | 4794423600 | 45200 | 45100 | 45250 | 45050 | 1791 |
| 580 | 20230921 | 102300 | 4713577450 | 45100 | 45250 | 45300 | 45000 | 9529 |
| 581 | 20230921 | 102200 | 4284132650 | 45250 | 45150 | 45300 | 45150 | 1988 |
| 582 | 20230921 | 102100 | 4194196300 | 45200 | 45300 | 45300 | 45200 | 1339 |
| 583 | 20230921 | 102000 | 4133652400 | 45300 | 45300 | 45300 | 45250 | 1234 |
| 584 | 20230921 | 101900 | 4077771850 | 45300 | 45300 | 45300 | 45300 | 1145 |
| 585 | 20230921 | 101800 | 4025903350 | 45300 | 45300 | 45350 | 45250 | 2107 |
| 586 | 20230921 | 101700 | 3930427750 | 45300 | 45400 | 45400 | 45300 | 681 |
| 587 | 20230921 | 101600 | 3899569100 | 45400 | 45350 | 45450 | 45350 | 2085 |
| 588 | 20230921 | 101500 | 3804917700 | 45350 | 45350 | 45400 | 45300 | 1625 |
| 589 | 20230921 | 101400 | 3731263750 | 45350 | 45600 | 45600 | 45350 | 4341 |
| 590 | 20230921 | 101300 | 3533969300 | 45600 | 45600 | 45600 | 45600 | 111 |
| 591 | 20230921 | 101200 | 3528907700 | 45600 | 45600 | 45600 | 45550 | 262 |
| 592 | 20230921 | 101100 | 3516960600 | 45550 | 45550 | 45600 | 45500 | 924 |
| 593 | 20230921 | 101000 | 3474882050 | 45500 | 45450 | 45500 | 45450 | 1218 |
| 594 | 20230921 | 100900 | 3419482400 | 45450 | 45550 | 45550 | 45450 | 2540 |
| 595 | 20230921 | 100800 | 3303898400 | 45550 | 45550 | 45550 | 45500 | 569 |
| 596 | 20230921 | 100700 | 3277990700 | 45550 | 45550 | 45550 | 45500 | 545 |
| 597 | 20230921 | 100600 | 3253167950 | 45550 | 45550 | 45550 | 45550 | 609 |
| 598 | 20230921 | 100500 | 3225428000 | 45500 | 45600 | 45600 | 45500 | 3634 |
| 599 | 20230921 | 100400 | 3059870450 | 45600 | 45650 | 45650 | 45600 | 1031 |
| 600 | 20230921 | 100300 | 3012817950 | 45700 | 45700 | 45750 | 45700 | 414 |
| 601 | 20230921 | 100200 | 2993897800 | 45750 | 45750 | 45750 | 45750 | 6 |
| 602 | 20230921 | 100100 | 2993623300 | 45750 | 45750 | 45750 | 45700 | 549 |
| 603 | 20230921 | 100000 | 2968506600 | 45750 | 45750 | 45750 | 45750 | 256 |
| 604 | 20230921 | 095900 | 2956794600 | 45750 | 45750 | 45750 | 45750 | 410 |
| 605 | 20230921 | 095800 | 2938037100 | 45800 | 45750 | 45800 | 45750 | 1136 |
| 606 | 20230921 | 095700 | 2886064500 | 45750 | 45800 | 45800 | 45750 | 261 |
| 607 | 20230921 | 095600 | 2874115300 | 45850 | 45800 | 45850 | 45800 | 32 |
| 608 | 20230921 | 095500 | 2872648700 | 45800 | 45800 | 45800 | 45800 | 250 |
| 609 | 20230921 | 095400 | 2861198700 | 45850 | 45850 | 45850 | 45800 | 86 |
| 610 | 20230921 | 095300 | 2857257950 | 45850 | 45850 | 45850 | 45800 | 213 |
| 611 | 20230921 | 095200 | 2847501900 | 45800 | 45800 | 45850 | 45800 | 464 |
| 612 | 20230921 | 095100 | 2826250650 | 45800 | 45800 | 45850 | 45800 | 122 |
| 613 | 20230921 | 095000 | 2820663000 | 45800 | 45850 | 45850 | 45800 | 469 |
| 614 | 20230921 | 094900 | 2799181800 | 45850 | 45800 | 45850 | 45800 | 856 |
| 615 | 20230921 | 094800 | 2759976400 | 45800 | 45750 | 45800 | 45750 | 1837 |
| 616 | 20230921 | 094700 | 2675890450 | 45750 | 45800 | 45800 | 45750 | 88 |
| 617 | 20230921 | 094600 | 2671863500 | 45800 | 45800 | 45800 | 45750 | 636 |
| 618 | 20230921 | 094500 | 2642743650 | 45800 | 45850 | 45850 | 45800 | 335 |
| 619 | 20230921 | 094400 | 2627396250 | 45850 | 45800 | 45850 | 45750 | 451 |
| 620 | 20230921 | 094300 | 2606742050 | 45800 | 45750 | 45850 | 45750 | 248 |
| 621 | 20230921 | 094200 | 2595391950 | 45750 | 45750 | 45850 | 45750 | 1609 |
| 622 | 20230921 | 094100 | 2521693050 | 45750 | 45700 | 45800 | 45700 | 1038 |
| 623 | 20230921 | 094000 | 2474210150 | 45750 | 45750 | 45850 | 45700 | 727 |
| 624 | 20230921 | 093900 | 2440957600 | 45750 | 45750 | 45800 | 45700 | 999 |
| 625 | 20230921 | 093800 | 2395224600 | 45850 | 45750 | 45850 | 45650 | 910 |
| 626 | 20230921 | 093700 | 2353598300 | 45750 | 45700 | 45750 | 45700 | 710 |
| 627 | 20230921 | 093600 | 2321139350 | 45700 | 45900 | 45900 | 45700 | 288 |
| 628 | 20230921 | 093500 | 2307968200 | 45750 | 45750 | 45850 | 45750 | 983 |
| 629 | 20230921 | 093400 | 2262942750 | 45750 | 45850 | 45850 | 45750 | 317 |
| 630 | 20230921 | 093300 | 2248428900 | 45850 | 45900 | 45950 | 45850 | 489 |
| 631 | 20230921 | 093200 | 2225977650 | 45850 | 45900 | 45950 | 45850 | 532 |
| 632 | 20230921 | 093100 | 2201575950 | 45900 | 45900 | 45900 | 45700 | 1148 |
| 633 | 20230921 | 093000 | 2149062200 | 45900 | 45750 | 46000 | 45700 | 447 |
| 634 | 20230921 | 092900 | 2128574550 | 45750 | 45700 | 45800 | 45550 | 5168 |
| 635 | 20230921 | 092800 | 1892560350 | 45750 | 45750 | 45800 | 45750 | 414 |
| 636 | 20230921 | 092700 | 1873619800 | 45800 | 45850 | 45850 | 45700 | 1910 |
| 637 | 20230921 | 092600 | 1786241900 | 45900 | 45850 | 45900 | 45750 | 622 |
| 638 | 20230921 | 092500 | 1757736200 | 45850 | 45800 | 45900 | 45750 | 746 |
| 639 | 20230921 | 092400 | 1723546750 | 45850 | 45950 | 46000 | 45800 | 591 |
| 640 | 20230921 | 092300 | 1696434950 | 46000 | 46000 | 46050 | 46000 | 689 |
| 641 | 20230921 | 092200 | 1664739950 | 46000 | 46050 | 46050 | 45950 | 515 |
| 642 | 20230921 | 092100 | 1641050000 | 46000 | 45950 | 46000 | 45750 | 1083 |
| 643 | 20230921 | 092000 | 1591404450 | 45950 | 46000 | 46100 | 45950 | 551 |
| 644 | 20230921 | 091900 | 1566050200 | 46000 | 45850 | 46000 | 45700 | 1776 |
| 645 | 20230921 | 091800 | 1484649250 | 45800 | 46050 | 46100 | 45800 | 2212 |
| 646 | 20230921 | 091700 | 1383211200 | 46100 | 46200 | 46250 | 46000 | 1301 |
| 647 | 20230921 | 091600 | 1323186350 | 46250 | 46300 | 46300 | 46200 | 679 |
| 648 | 20230921 | 091500 | 1291782100 | 46300 | 46150 | 46500 | 46150 | 253 |
| 649 | 20230921 | 091400 | 1280073650 | 46100 | 45800 | 46150 | 45800 | 1666 |
| 650 | 20230921 | 091300 | 1203427400 | 45800 | 46000 | 46100 | 45800 | 5724 |
| 651 | 20230921 | 091200 | 940869050 | 46100 | 46300 | 46300 | 46000 | 5693 |
| 652 | 20230921 | 091100 | 678356950 | 46300 | 46300 | 46300 | 46250 | 442 |
| 653 | 20230921 | 091000 | 657898950 | 46250 | 46650 | 46700 | 46250 | 3279 |
| 654 | 20230921 | 090900 | 505409850 | 46600 | 46550 | 46700 | 46500 | 1009 |
| 655 | 20230921 | 090800 | 458393400 | 46500 | 46500 | 46600 | 46250 | 1358 |
| 656 | 20230921 | 090700 | 395242100 | 46500 | 46300 | 46500 | 46200 | 2329 |
| 657 | 20230921 | 090600 | 287300100 | 46250 | 46300 | 46450 | 46250 | 2701 |
| 658 | 20230921 | 090500 | 162311600 | 46300 | 46450 | 46500 | 46250 | 612 |
| 659 | 20230921 | 090400 | 133963850 | 46500 | 46400 | 46500 | 46350 | 352 |
| 660 | 20230921 | 090300 | 117634300 | 46400 | 46500 | 46550 | 46350 | 297 |
| 661 | 20230921 | 090200 | 103844800 | 46500 | 46500 | 46500 | 46450 | 422 |
| 662 | 20230921 | 090100 | 84229550 | 46550 | 46400 | 46550 | 46350 | 811 |
| 663 | 20230921 | 090000 | 46628200 | 46400 | 46500 | 46500 | 46350 | 1003 |