37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 202400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 16715 |
| 3 | 20230921 | 202300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 4 | 20230921 | 202200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 5 | 20230921 | 202100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 6 | 20230921 | 202000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 7 | 20230921 | 201900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 8 | 20230921 | 201800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 9 | 20230921 | 201700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 10 | 20230921 | 201600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 11 | 20230921 | 201500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 12 | 20230921 | 201400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 13 | 20230921 | 201300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 14 | 20230921 | 201200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 15 | 20230921 | 201100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 16 | 20230921 | 201000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 17 | 20230921 | 200900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 18 | 20230921 | 200800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 19 | 20230921 | 200700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 20 | 20230921 | 200600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 21 | 20230921 | 200500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 22 | 20230921 | 200400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 23 | 20230921 | 200300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 24 | 20230921 | 200200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 25 | 20230921 | 200100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 26 | 20230921 | 200000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 27 | 20230921 | 195900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 28 | 20230921 | 195800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 29 | 20230921 | 195700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 30 | 20230921 | 195600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 31 | 20230921 | 195500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 32 | 20230921 | 195400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 16715 |
| 33 | 20230921 | 195300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 34 | 20230921 | 195200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 35 | 20230921 | 195100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 36 | 20230921 | 195000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 37 | 20230921 | 194900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 38 | 20230921 | 194800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 39 | 20230921 | 194700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 40 | 20230921 | 194600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 41 | 20230921 | 194500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 42 | 20230921 | 194400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 43 | 20230921 | 194300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 44 | 20230921 | 194200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 45 | 20230921 | 194100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 46 | 20230921 | 194000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 47 | 20230921 | 193900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 48 | 20230921 | 193800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 49 | 20230921 | 193700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 50 | 20230921 | 193600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 51 | 20230921 | 193500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 52 | 20230921 | 193400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 53 | 20230921 | 193300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 54 | 20230921 | 193200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 55 | 20230921 | 193100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 56 | 20230921 | 193000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 57 | 20230921 | 192900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 58 | 20230921 | 192800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 59 | 20230921 | 192700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 60 | 20230921 | 192600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 61 | 20230921 | 192500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 62 | 20230921 | 192400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 16715 |
| 63 | 20230921 | 192300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 64 | 20230921 | 192200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 65 | 20230921 | 192100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 66 | 20230921 | 192000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 67 | 20230921 | 191900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 68 | 20230921 | 191800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 69 | 20230921 | 191700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 70 | 20230921 | 191600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 71 | 20230921 | 191500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 72 | 20230921 | 191400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 73 | 20230921 | 191300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 74 | 20230921 | 191200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 75 | 20230921 | 191100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 76 | 20230921 | 191000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 77 | 20230921 | 190900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 78 | 20230921 | 190800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 79 | 20230921 | 190700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 80 | 20230921 | 190600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 81 | 20230921 | 190500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 82 | 20230921 | 190400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 83 | 20230921 | 190300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 84 | 20230921 | 190200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 85 | 20230921 | 190100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 86 | 20230921 | 190000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 87 | 20230921 | 185900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 88 | 20230921 | 185800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 89 | 20230921 | 185700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 90 | 20230921 | 185600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 91 | 20230921 | 185500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 92 | 20230921 | 185400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 16715 |
| 93 | 20230921 | 185300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 94 | 20230921 | 185200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 95 | 20230921 | 185100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 96 | 20230921 | 185000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 97 | 20230921 | 184900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 98 | 20230921 | 184800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 99 | 20230921 | 184700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 100 | 20230921 | 184600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 101 | 20230921 | 184500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 102 | 20230921 | 184400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 103 | 20230921 | 184300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 104 | 20230921 | 184200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 105 | 20230921 | 184100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 106 | 20230921 | 184000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 107 | 20230921 | 183900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 108 | 20230921 | 183800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 109 | 20230921 | 183700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 110 | 20230921 | 183600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 111 | 20230921 | 183500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 112 | 20230921 | 183400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 113 | 20230921 | 183300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 114 | 20230921 | 183200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 115 | 20230921 | 183100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 116 | 20230921 | 183000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 117 | 20230921 | 182900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 118 | 20230921 | 182800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 119 | 20230921 | 182700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 120 | 20230921 | 182600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 121 | 20230921 | 182500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 122 | 20230921 | 182400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 16715 |
| 123 | 20230921 | 182300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 124 | 20230921 | 182200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 125 | 20230921 | 182100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 126 | 20230921 | 182000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 127 | 20230921 | 181900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 128 | 20230921 | 181800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 129 | 20230921 | 181700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 130 | 20230921 | 181600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 131 | 20230921 | 181500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 132 | 20230921 | 181400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 133 | 20230921 | 181300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 134 | 20230921 | 181200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 135 | 20230921 | 181100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 136 | 20230921 | 181000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 137 | 20230921 | 180900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 138 | 20230921 | 180800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 139 | 20230921 | 180700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 140 | 20230921 | 180600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 141 | 20230921 | 180500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 142 | 20230921 | 180400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 143 | 20230921 | 180300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 144 | 20230921 | 180200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 145 | 20230921 | 180100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 146 | 20230921 | 180000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 147 | 20230921 | 175900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 148 | 20230921 | 175800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 149 | 20230921 | 175700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 150 | 20230921 | 175600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 151 | 20230921 | 175500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 152 | 20230921 | 175400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 16715 |
| 153 | 20230921 | 175300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 154 | 20230921 | 175200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 155 | 20230921 | 175100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 156 | 20230921 | 175000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 157 | 20230921 | 174900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 158 | 20230921 | 174800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 159 | 20230921 | 174700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 160 | 20230921 | 174600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 161 | 20230921 | 174500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 162 | 20230921 | 174400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 163 | 20230921 | 174300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 164 | 20230921 | 174200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 165 | 20230921 | 174100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 166 | 20230921 | 174000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 167 | 20230921 | 173900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 168 | 20230921 | 173800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 169 | 20230921 | 173700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 170 | 20230921 | 173600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 171 | 20230921 | 173500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 172 | 20230921 | 173400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 173 | 20230921 | 173300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 174 | 20230921 | 173200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 175 | 20230921 | 173100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 176 | 20230921 | 173000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 177 | 20230921 | 172900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 178 | 20230921 | 172800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 179 | 20230921 | 172700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 180 | 20230921 | 172600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 181 | 20230921 | 172500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 182 | 20230921 | 172400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 16715 |
| 183 | 20230921 | 172300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20230921 | 172200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 185 | 20230921 | 172100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 186 | 20230921 | 172000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 187 | 20230921 | 171900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 188 | 20230921 | 171800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 189 | 20230921 | 171700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 190 | 20230921 | 171600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 191 | 20230921 | 171500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 192 | 20230921 | 171400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 193 | 20230921 | 171300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 194 | 20230921 | 171200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 195 | 20230921 | 171100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 196 | 20230921 | 171000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 197 | 20230921 | 170900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 198 | 20230921 | 170800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 199 | 20230921 | 170700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 200 | 20230921 | 170600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 201 | 20230921 | 170500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 202 | 20230921 | 170400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 203 | 20230921 | 170300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 204 | 20230921 | 170200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 205 | 20230921 | 170100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 206 | 20230921 | 170000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 207 | 20230921 | 165900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 208 | 20230921 | 165800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 209 | 20230921 | 165700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 210 | 20230921 | 165600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 211 | 20230921 | 165500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 212 | 20230921 | 165400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 16715 |
| 213 | 20230921 | 165300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 214 | 20230921 | 165200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 215 | 20230921 | 165100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 216 | 20230921 | 165000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 217 | 20230921 | 164900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 218 | 20230921 | 164800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 219 | 20230921 | 164700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 220 | 20230921 | 164600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 221 | 20230921 | 164500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 222 | 20230921 | 164400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 223 | 20230921 | 164300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 224 | 20230921 | 164200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 225 | 20230921 | 164100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 226 | 20230921 | 164000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 227 | 20230921 | 163900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 228 | 20230921 | 163800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 229 | 20230921 | 163700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 230 | 20230921 | 163600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 231 | 20230921 | 163500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 232 | 20230921 | 163400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 233 | 20230921 | 163300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 234 | 20230921 | 163200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 235 | 20230921 | 163100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 236 | 20230921 | 163000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 237 | 20230921 | 162900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 238 | 20230921 | 162800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 239 | 20230921 | 162700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 240 | 20230921 | 162600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 241 | 20230921 | 162500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 242 | 20230921 | 162400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 16715 |
| 243 | 20230921 | 162300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 244 | 20230921 | 162200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 245 | 20230921 | 162100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 246 | 20230921 | 162000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 247 | 20230921 | 161900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 248 | 20230921 | 161800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 249 | 20230921 | 161700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 250 | 20230921 | 161600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 251 | 20230921 | 161500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 252 | 20230921 | 161400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 253 | 20230921 | 161300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 254 | 20230921 | 161200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 255 | 20230921 | 161100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 256 | 20230921 | 161000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 257 | 20230921 | 160900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 258 | 20230921 | 160800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 259 | 20230921 | 160700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 260 | 20230921 | 160600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 261 | 20230921 | 160500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 262 | 20230921 | 160400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 263 | 20230921 | 160300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 264 | 20230921 | 160200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 265 | 20230921 | 160100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 266 | 20230921 | 160000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 267 | 20230921 | 155900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 268 | 20230921 | 155800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 269 | 20230921 | 155700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 270 | 20230921 | 155600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 271 | 20230921 | 155500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 272 | 20230921 | 155400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 16715 |
| 273 | 20230921 | 155300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 274 | 20230921 | 155200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 275 | 20230921 | 155100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 276 | 20230921 | 155000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 277 | 20230921 | 154900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 278 | 20230921 | 154800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 279 | 20230921 | 154700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 280 | 20230921 | 154600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 281 | 20230921 | 154500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 282 | 20230921 | 154400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 283 | 20230921 | 154300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 284 | 20230921 | 154200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 285 | 20230921 | 154100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 286 | 20230921 | 154000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 287 | 20230921 | 153900 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 288 | 20230921 | 153800 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 289 | 20230921 | 153700 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 290 | 20230921 | 153600 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 291 | 20230921 | 153500 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 292 | 20230921 | 153400 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 293 | 20230921 | 153300 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 294 | 20230921 | 153200 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 295 | 20230921 | 153100 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 296 | 20230921 | 153000 | 11526160600 | 43600 | 43600 | 43600 | 43600 | 16715 |
| 297 | 20230921 | 152900 | 10797386600 | 43850 | 43850 | 43850 | 43850 | 0 |
| 298 | 20230921 | 152800 | 10797386600 | 43850 | 43850 | 43850 | 43850 | 0 |
| 299 | 20230921 | 152700 | 10797386600 | 43850 | 43850 | 43850 | 43850 | 0 |
| 300 | 20230921 | 152600 | 10797386600 | 43850 | 43850 | 43850 | 43850 | 0 |
| 301 | 20230921 | 152500 | 10797386600 | 43850 | 43850 | 43850 | 43850 | 0 |
| 302 | 20230921 | 152400 | 10797386600 | 43850 | 43850 | 43850 | 43850 | 0 |
| 303 | 20230921 | 152300 | 10797386600 | 43850 | 43850 | 43850 | 43850 | 0 |
| 304 | 20230921 | 152200 | 10797386600 | 43850 | 43850 | 43850 | 43850 | 0 |
| 305 | 20230921 | 152100 | 10797386600 | 43850 | 43850 | 43850 | 43850 | 0 |
| 306 | 20230921 | 152000 | 10797386600 | 43850 | 43850 | 43850 | 43850 | 0 |
| 307 | 20230921 | 151900 | 10797386600 | 43850 | 43800 | 43900 | 43800 | 525 |
| 308 | 20230921 | 151800 | 10774348000 | 43800 | 43700 | 43800 | 43700 | 984 |
| 309 | 20230921 | 151700 | 10731325350 | 43700 | 43650 | 43700 | 43600 | 848 |
| 310 | 20230921 | 151600 | 10694304800 | 43650 | 43650 | 43650 | 43550 | 1590 |
| 311 | 20230921 | 151500 | 10625027500 | 43650 | 43650 | 43650 | 43600 | 67 |
| 312 | 20230921 | 151400 | 10622105750 | 43650 | 43650 | 43700 | 43600 | 388 |
| 313 | 20230921 | 151300 | 10605175750 | 43700 | 43650 | 43700 | 43650 | 323 |
| 314 | 20230921 | 151200 | 10591076000 | 43700 | 43750 | 43750 | 43700 | 1254 |
| 315 | 20230921 | 151100 | 10536275500 | 43750 | 43750 | 43800 | 43700 | 188 |
| 316 | 20230921 | 151000 | 10528050400 | 43800 | 43750 | 43800 | 43700 | 1858 |
| 317 | 20230921 | 150900 | 10446716550 | 43750 | 43750 | 43800 | 43750 | 162 |
| 318 | 20230921 | 150800 | 10439626100 | 43750 | 43550 | 43800 | 43550 | 7370 |
| 319 | 20230921 | 150700 | 10118252000 | 43600 | 43650 | 43650 | 43550 | 3617 |
| 320 | 20230921 | 150600 | 9960673350 | 43600 | 43600 | 43650 | 43600 | 1292 |
| 321 | 20230921 | 150500 | 9904331900 | 43650 | 43600 | 43650 | 43600 | 825 |
| 322 | 20230921 | 150400 | 9868347350 | 43650 | 43650 | 43650 | 43600 | 260 |
| 323 | 20230921 | 150300 | 9857009700 | 43650 | 43650 | 43650 | 43600 | 1071 |
| 324 | 20230921 | 150200 | 9810308700 | 43600 | 43650 | 43650 | 43600 | 1610 |
| 325 | 20230921 | 150100 | 9740039050 | 43650 | 43650 | 43650 | 43600 | 522 |
| 326 | 20230921 | 150000 | 9717273500 | 43650 | 43650 | 43650 | 43600 | 201 |
| 327 | 20230921 | 145900 | 9708501200 | 43600 | 43650 | 43650 | 43600 | 329 |
| 328 | 20230921 | 145800 | 9694147250 | 43650 | 43650 | 43650 | 43600 | 469 |
| 329 | 20230921 | 145700 | 9673696800 | 43600 | 43650 | 43650 | 43600 | 99 |
| 330 | 20230921 | 145600 | 9669377350 | 43650 | 43650 | 43650 | 43600 | 288 |
| 331 | 20230921 | 145500 | 9656811100 | 43650 | 43600 | 43650 | 43600 | 59 |
| 332 | 20230921 | 145400 | 9654236850 | 43650 | 43650 | 43650 | 43650 | 1937 |
| 333 | 20230921 | 145300 | 9569686800 | 43650 | 43650 | 43650 | 43600 | 1239 |
| 334 | 20230921 | 145200 | 9515609450 | 43600 | 43650 | 43650 | 43600 | 1468 |
| 335 | 20230921 | 145100 | 9451533800 | 43650 | 43600 | 43650 | 43600 | 139 |
| 336 | 20230921 | 145000 | 9445468900 | 43650 | 43600 | 43650 | 43600 | 97 |
| 337 | 20230921 | 144900 | 9441238550 | 43650 | 43650 | 43650 | 43600 | 136 |
| 338 | 20230921 | 144800 | 9435303150 | 43600 | 43650 | 43650 | 43600 | 138 |
| 339 | 20230921 | 144700 | 9429279600 | 43600 | 43650 | 43650 | 43600 | 286 |
| 340 | 20230921 | 144600 | 9416808750 | 43600 | 43600 | 43650 | 43600 | 198 |
| 341 | 20230921 | 144500 | 9408170400 | 43650 | 43650 | 43700 | 43600 | 432 |
| 342 | 20230921 | 144400 | 9389330400 | 43650 | 43650 | 43700 | 43650 | 654 |
| 343 | 20230921 | 144300 | 9360782600 | 43650 | 43700 | 43700 | 43650 | 1506 |
| 344 | 20230921 | 144200 | 9295042550 | 43650 | 43700 | 43700 | 43650 | 933 |
| 345 | 20230921 | 144100 | 9254306450 | 43650 | 43750 | 43750 | 43650 | 504 |
| 346 | 20230921 | 144000 | 9232282600 | 43750 | 43750 | 43750 | 43700 | 137 |
| 347 | 20230921 | 143900 | 9226288900 | 43750 | 43700 | 43750 | 43700 | 62 |
| 348 | 20230921 | 143800 | 9223578900 | 43750 | 43750 | 43750 | 43750 | 9 |
| 349 | 20230921 | 143700 | 9223185150 | 43750 | 43750 | 43750 | 43700 | 173 |
| 350 | 20230921 | 143600 | 9215621450 | 43750 | 43750 | 43750 | 43700 | 1001 |
| 351 | 20230921 | 143500 | 9171867100 | 43750 | 43750 | 43750 | 43700 | 332 |
| 352 | 20230921 | 143400 | 9157355900 | 43700 | 43750 | 43800 | 43700 | 679 |
| 353 | 20230921 | 143300 | 9127650000 | 43800 | 43800 | 43800 | 43750 | 452 |
| 354 | 20230921 | 143200 | 9107853450 | 43750 | 43800 | 43800 | 43750 | 50 |
| 355 | 20230921 | 143100 | 9105665200 | 43800 | 43800 | 43800 | 43750 | 190 |
| 356 | 20230921 | 143000 | 9097347950 | 43750 | 43800 | 43800 | 43750 | 67 |
| 357 | 20230921 | 142900 | 9094415950 | 43750 | 43800 | 43800 | 43750 | 456 |
| 358 | 20230921 | 142800 | 9074463950 | 43800 | 43750 | 43800 | 43750 | 798 |
| 359 | 20230921 | 142700 | 9039546050 | 43800 | 43800 | 43800 | 43750 | 396 |
| 360 | 20230921 | 142600 | 9022220100 | 43800 | 43750 | 43800 | 43750 | 173 |
| 361 | 20230921 | 142500 | 9014646550 | 43750 | 43750 | 43800 | 43750 | 459 |
| 362 | 20230921 | 142400 | 8994564950 | 43750 | 43800 | 43800 | 43750 | 48 |
| 363 | 20230921 | 142300 | 8992463900 | 43800 | 43800 | 43800 | 43800 | 17 |
| 364 | 20230921 | 142200 | 8991719300 | 43750 | 43800 | 43800 | 43750 | 69 |
| 365 | 20230921 | 142100 | 8988698150 | 43800 | 43750 | 43800 | 43750 | 465 |
| 366 | 20230921 | 142000 | 8968331200 | 43750 | 43750 | 43800 | 43750 | 28 |
| 367 | 20230921 | 141900 | 8967105200 | 43800 | 43800 | 43800 | 43750 | 62 |
| 368 | 20230921 | 141800 | 8964390600 | 43750 | 43800 | 43800 | 43750 | 24 |
| 369 | 20230921 | 141700 | 8963340000 | 43750 | 43800 | 43800 | 43750 | 21 |
| 370 | 20230921 | 141600 | 8962420250 | 43800 | 43800 | 43800 | 43750 | 76 |
| 371 | 20230921 | 141500 | 8959092500 | 43800 | 43750 | 43800 | 43750 | 75 |
| 372 | 20230921 | 141400 | 8955810700 | 43800 | 43850 | 43850 | 43750 | 278 |
| 373 | 20230921 | 141300 | 8943638500 | 43850 | 43850 | 43850 | 43850 | 144 |
| 374 | 20230921 | 141200 | 8937324100 | 43850 | 43850 | 43850 | 43800 | 95 |
| 375 | 20230921 | 141100 | 8933158400 | 43850 | 43650 | 43850 | 43650 | 5284 |
| 376 | 20230921 | 141000 | 8702166650 | 43650 | 43700 | 43700 | 43650 | 1088 |
| 377 | 20230921 | 140900 | 8654672450 | 43650 | 43700 | 43700 | 43650 | 446 |
| 378 | 20230921 | 140800 | 8635194800 | 43700 | 43700 | 43700 | 43650 | 451 |
| 379 | 20230921 | 140700 | 8615499700 | 43650 | 43750 | 43750 | 43650 | 610 |
| 380 | 20230921 | 140600 | 8588861800 | 43700 | 43850 | 43850 | 43700 | 9272 |
| 381 | 20230921 | 140500 | 8182833550 | 43800 | 43800 | 43850 | 43800 | 1928 |
| 382 | 20230921 | 140400 | 8098386150 | 43800 | 43850 | 43850 | 43800 | 869 |
| 383 | 20230921 | 140300 | 8060321400 | 43850 | 43800 | 43850 | 43800 | 33 |
| 384 | 20230921 | 140200 | 8058875050 | 43850 | 43850 | 43850 | 43800 | 141 |
| 385 | 20230921 | 140100 | 8052692250 | 43850 | 43850 | 43850 | 43800 | 124 |
| 386 | 20230921 | 140000 | 8047255050 | 43850 | 43850 | 43850 | 43800 | 142 |
| 387 | 20230921 | 135900 | 8041028600 | 43850 | 43850 | 43850 | 43850 | 134 |
| 388 | 20230921 | 135800 | 8035152700 | 43850 | 43800 | 43850 | 43800 | 1565 |
| 389 | 20230921 | 135700 | 7966528300 | 43800 | 43900 | 43900 | 43800 | 2033 |
| 390 | 20230921 | 135600 | 7877388750 | 43900 | 43850 | 43900 | 43850 | 69 |
| 391 | 20230921 | 135500 | 7874362150 | 43900 | 43900 | 43900 | 43900 | 19 |
| 392 | 20230921 | 135400 | 7873528050 | 43850 | 43900 | 43900 | 43850 | 128 |
| 393 | 20230921 | 135300 | 7867909850 | 43900 | 43900 | 43900 | 43850 | 833 |
| 394 | 20230921 | 135200 | 7831348200 | 43850 | 43900 | 43900 | 43850 | 142 |
| 395 | 20230921 | 135100 | 7825114900 | 43900 | 43900 | 43900 | 43850 | 182 |
| 396 | 20230921 | 135000 | 7817126400 | 43900 | 43800 | 43900 | 43800 | 1068 |
| 397 | 20230921 | 134900 | 7770301750 | 43900 | 43900 | 43900 | 43850 | 1347 |
| 398 | 20230921 | 134800 | 7711223450 | 43900 | 43900 | 43900 | 43900 | 113 |
| 399 | 20230921 | 134700 | 7706262750 | 43900 | 43900 | 43900 | 43850 | 222 |
| 400 | 20230921 | 134600 | 7696527050 | 43850 | 43900 | 43900 | 43850 | 545 |
| 401 | 20230921 | 134500 | 7672610100 | 43950 | 43950 | 43950 | 43900 | 28 |
| 402 | 20230921 | 134400 | 7671379600 | 43950 | 43950 | 43950 | 43950 | 277 |
| 403 | 20230921 | 134300 | 7659205450 | 43950 | 43850 | 43950 | 43850 | 1195 |
| 404 | 20230921 | 134200 | 7606736950 | 43900 | 43900 | 43900 | 43850 | 32 |
| 405 | 20230921 | 134100 | 7605332200 | 43900 | 43900 | 43900 | 43900 | 28 |
| 406 | 20230921 | 134000 | 7604103000 | 43900 | 43900 | 43900 | 43850 | 18 |
| 407 | 20230921 | 133900 | 7603312900 | 43850 | 43850 | 43850 | 43800 | 883 |
| 408 | 20230921 | 133800 | 7564594000 | 43850 | 43850 | 43850 | 43850 | 1875 |
| 409 | 20230921 | 133700 | 7482375250 | 43850 | 43850 | 43850 | 43800 | 18 |
| 410 | 20230921 | 133600 | 7481586000 | 43850 | 43850 | 43850 | 43800 | 792 |
| 411 | 20230921 | 133500 | 7446856850 | 43850 | 43850 | 43850 | 43850 | 191 |
| 412 | 20230921 | 133400 | 7438481500 | 43850 | 43800 | 43850 | 43800 | 266 |
| 413 | 20230921 | 133300 | 7426820200 | 43850 | 43900 | 43900 | 43800 | 2533 |
| 414 | 20230921 | 133200 | 7315752750 | 43900 | 43950 | 43950 | 43850 | 46 |
| 415 | 20230921 | 133100 | 7313733400 | 43950 | 43950 | 43950 | 43900 | 361 |
| 416 | 20230921 | 133000 | 7297884350 | 43900 | 43900 | 43950 | 43900 | 385 |
| 417 | 20230921 | 132900 | 7280980400 | 43950 | 43950 | 43950 | 43900 | 516 |
| 418 | 20230921 | 132800 | 7258327100 | 43950 | 43950 | 43950 | 43900 | 33 |
| 419 | 20230921 | 132700 | 7256877400 | 43900 | 43950 | 43950 | 43900 | 203 |
| 420 | 20230921 | 132600 | 7247965600 | 43900 | 43900 | 43950 | 43900 | 1506 |
| 421 | 20230921 | 132500 | 7181835700 | 43900 | 43900 | 43900 | 43850 | 365 |
| 422 | 20230921 | 132400 | 7165812300 | 43900 | 43900 | 43900 | 43900 | 258 |
| 423 | 20230921 | 132300 | 7154486100 | 43900 | 43900 | 43900 | 43900 | 42 |
| 424 | 20230921 | 132200 | 7152642300 | 43900 | 43900 | 43900 | 43850 | 940 |
| 425 | 20230921 | 132100 | 7111386350 | 43900 | 43900 | 43900 | 43850 | 56 |
| 426 | 20230921 | 132000 | 7108929000 | 43900 | 43900 | 43900 | 43850 | 317 |
| 427 | 20230921 | 131900 | 7095024650 | 43900 | 43900 | 43900 | 43850 | 1871 |
| 428 | 20230921 | 131800 | 7012909750 | 43900 | 43900 | 43900 | 43900 | 112 |
| 429 | 20230921 | 131700 | 7007992950 | 43900 | 43900 | 43900 | 43850 | 131 |
| 430 | 20230921 | 131600 | 7002242100 | 43850 | 43900 | 43900 | 43850 | 93 |
| 431 | 20230921 | 131500 | 6998159750 | 43900 | 43950 | 43950 | 43850 | 3496 |
| 432 | 20230921 | 131400 | 6844734150 | 43950 | 43950 | 44000 | 43900 | 2048 |
| 433 | 20230921 | 131300 | 6754734200 | 44000 | 43950 | 44000 | 43950 | 288 |
| 434 | 20230921 | 131200 | 6742064250 | 44000 | 44000 | 44000 | 43950 | 264 |
| 435 | 20230921 | 131100 | 6730460350 | 44000 | 44000 | 44000 | 44000 | 53 |
| 436 | 20230921 | 131000 | 6728128350 | 44000 | 44000 | 44000 | 43950 | 43 |
| 437 | 20230921 | 130900 | 6726236800 | 44000 | 44000 | 44050 | 43950 | 134 |
| 438 | 20230921 | 130800 | 6720340650 | 44050 | 44050 | 44050 | 44000 | 120 |
| 439 | 20230921 | 130700 | 6715059650 | 44000 | 44050 | 44050 | 44000 | 127 |
| 440 | 20230921 | 130600 | 6709470800 | 44050 | 44050 | 44050 | 44000 | 89 |
| 441 | 20230921 | 130500 | 6705552000 | 44000 | 44050 | 44050 | 44000 | 356 |
| 442 | 20230921 | 130400 | 6689887600 | 44050 | 44050 | 44050 | 44050 | 192 |
| 443 | 20230921 | 130300 | 6681430000 | 44050 | 44050 | 44050 | 44000 | 46 |
| 444 | 20230921 | 130200 | 6679404100 | 44000 | 44050 | 44050 | 44000 | 154 |
| 445 | 20230921 | 130100 | 6672625600 | 44050 | 44050 | 44050 | 44000 | 415 |
| 446 | 20230921 | 130000 | 6654345900 | 44050 | 44000 | 44050 | 44000 | 545 |
| 447 | 20230921 | 125900 | 6630365100 | 44000 | 44050 | 44050 | 44000 | 236 |
| 448 | 20230921 | 125800 | 6619980200 | 44050 | 44000 | 44050 | 44000 | 122 |
| 449 | 20230921 | 125700 | 6614611100 | 44000 | 44050 | 44050 | 44000 | 120 |
| 450 | 20230921 | 125600 | 6609325800 | 44050 | 44000 | 44050 | 44000 | 39 |
| 451 | 20230921 | 125500 | 6607609100 | 44050 | 44000 | 44050 | 44000 | 186 |
| 452 | 20230921 | 125400 | 6599424300 | 44050 | 44100 | 44100 | 44000 | 180 |
| 453 | 20230921 | 125300 | 6591500750 | 44050 | 44100 | 44100 | 44050 | 43 |
| 454 | 20230921 | 125200 | 6589605850 | 44100 | 44100 | 44100 | 44100 | 53 |
| 455 | 20230921 | 125100 | 6587268550 | 44100 | 44100 | 44100 | 44100 | 10 |
| 456 | 20230921 | 125000 | 6586827550 | 44100 | 44050 | 44100 | 44050 | 395 |
| 457 | 20230921 | 124900 | 6569414050 | 44050 | 44100 | 44100 | 44050 | 99 |
| 458 | 20230921 | 124800 | 6565052150 | 44100 | 44100 | 44100 | 44050 | 171 |
| 459 | 20230921 | 124700 | 6557517500 | 44100 | 44100 | 44100 | 44050 | 124 |
| 460 | 20230921 | 124600 | 6552054100 | 44100 | 44100 | 44100 | 44100 | 12 |
| 461 | 20230921 | 124500 | 6551524900 | 44100 | 44050 | 44100 | 44050 | 106 |
| 462 | 20230921 | 124400 | 6546852400 | 44050 | 44050 | 44100 | 44050 | 68 |
| 463 | 20230921 | 124300 | 6543856450 | 44050 | 44100 | 44100 | 44050 | 430 |
| 464 | 20230921 | 124200 | 6524912700 | 44100 | 44150 | 44150 | 44100 | 530 |
| 465 | 20230921 | 124100 | 6501539000 | 44150 | 44150 | 44200 | 44100 | 509 |
| 466 | 20230921 | 124000 | 6479066850 | 44150 | 44200 | 44200 | 44150 | 42 |
| 467 | 20230921 | 123900 | 6477211550 | 44200 | 44200 | 44200 | 44100 | 104 |
| 468 | 20230921 | 123800 | 6472622750 | 44200 | 44050 | 44200 | 44050 | 1312 |
| 469 | 20230921 | 123700 | 6414790700 | 44050 | 44050 | 44050 | 44000 | 119 |
| 470 | 20230921 | 123600 | 6409553900 | 44050 | 44050 | 44050 | 44000 | 900 |
| 471 | 20230921 | 123500 | 6369952600 | 44000 | 44050 | 44050 | 44000 | 90 |
| 472 | 20230921 | 123400 | 6365990900 | 44050 | 44050 | 44050 | 44050 | 172 |
| 473 | 20230921 | 123300 | 6358414300 | 44050 | 44150 | 44150 | 44000 | 2183 |
| 474 | 20230921 | 123200 | 6262320200 | 44150 | 44150 | 44150 | 44150 | 8 |
| 475 | 20230921 | 123100 | 6261967000 | 44150 | 44100 | 44150 | 44100 | 228 |
| 476 | 20230921 | 123000 | 6251911550 | 44100 | 44100 | 44100 | 44100 | 119 |
| 477 | 20230921 | 122900 | 6246663650 | 44100 | 44150 | 44150 | 44100 | 334 |
| 478 | 20230921 | 122800 | 6231926500 | 44150 | 44100 | 44150 | 44100 | 621 |
| 479 | 20230921 | 122700 | 6204530150 | 44150 | 44150 | 44150 | 44100 | 219 |
| 480 | 20230921 | 122600 | 6194871300 | 44100 | 44150 | 44150 | 44100 | 318 |
| 481 | 20230921 | 122500 | 6180841550 | 44100 | 44250 | 44250 | 44050 | 1148 |
| 482 | 20230921 | 122400 | 6130149350 | 44250 | 44250 | 44250 | 44250 | 62 |
| 483 | 20230921 | 122300 | 6127405850 | 44250 | 44150 | 44250 | 44150 | 549 |
| 484 | 20230921 | 122200 | 6103138000 | 44150 | 44200 | 44200 | 44150 | 324 |
| 485 | 20230921 | 122100 | 6088830350 | 44200 | 44200 | 44200 | 44200 | 14 |
| 486 | 20230921 | 122000 | 6088211550 | 44200 | 44200 | 44200 | 44200 | 21 |
| 487 | 20230921 | 121900 | 6087283350 | 44200 | 44200 | 44200 | 44200 | 53 |
| 488 | 20230921 | 121800 | 6084940750 | 44150 | 44100 | 44150 | 44100 | 770 |
| 489 | 20230921 | 121700 | 6050947750 | 44150 | 44200 | 44200 | 44150 | 592 |
| 490 | 20230921 | 121600 | 6024809500 | 44150 | 44200 | 44200 | 44150 | 87 |
| 491 | 20230921 | 121500 | 6020966250 | 44150 | 44200 | 44200 | 44150 | 250 |
| 492 | 20230921 | 121400 | 6009923350 | 44200 | 44250 | 44250 | 44200 | 32 |
| 493 | 20230921 | 121300 | 6008508600 | 44250 | 44200 | 44250 | 44200 | 251 |
| 494 | 20230921 | 121200 | 5997409050 | 44200 | 44200 | 44250 | 44200 | 262 |
| 495 | 20230921 | 121100 | 5985828250 | 44200 | 44200 | 44200 | 44200 | 11 |
| 496 | 20230921 | 121000 | 5985342050 | 44200 | 44250 | 44250 | 44150 | 413 |
| 497 | 20230921 | 120900 | 5967089050 | 44250 | 44100 | 44250 | 44100 | 25 |
| 498 | 20230921 | 120800 | 5965983700 | 44250 | 44250 | 44250 | 44250 | 13 |
| 499 | 20230921 | 120700 | 5965408450 | 44100 | 44200 | 44250 | 44100 | 1262 |
| 500 | 20230921 | 120600 | 5909630150 | 44150 | 44150 | 44200 | 44050 | 2758 |
| 501 | 20230921 | 120500 | 5787974650 | 44150 | 44150 | 44150 | 44100 | 100 |
| 502 | 20230921 | 120400 | 5783561700 | 44100 | 44150 | 44150 | 44100 | 147 |
| 503 | 20230921 | 120300 | 5777078150 | 44150 | 44150 | 44150 | 44150 | 14 |
| 504 | 20230921 | 120200 | 5776460050 | 44100 | 44150 | 44200 | 44100 | 553 |
| 505 | 20230921 | 120100 | 5752053000 | 44150 | 44200 | 44200 | 44150 | 353 |
| 506 | 20230921 | 120000 | 5736463050 | 44200 | 44200 | 44200 | 44150 | 153 |
| 507 | 20230921 | 115900 | 5729706900 | 44200 | 44200 | 44200 | 44150 | 379 |
| 508 | 20230921 | 115800 | 5712968100 | 44150 | 44200 | 44200 | 44150 | 333 |
| 509 | 20230921 | 115700 | 5698263350 | 44200 | 44200 | 44200 | 44150 | 308 |
| 510 | 20230921 | 115600 | 5684651750 | 44200 | 44250 | 44250 | 44150 | 638 |
| 511 | 20230921 | 115500 | 5656444900 | 44250 | 44200 | 44250 | 44200 | 528 |
| 512 | 20230921 | 115400 | 5633105850 | 44250 | 44350 | 44350 | 44200 | 733 |
| 513 | 20230921 | 115300 | 5600653550 | 44350 | 44300 | 44350 | 44300 | 67 |
| 514 | 20230921 | 115200 | 5597682550 | 44350 | 44350 | 44350 | 44300 | 88 |
| 515 | 20230921 | 115100 | 5593782250 | 44350 | 44300 | 44350 | 44300 | 78 |
| 516 | 20230921 | 115000 | 5590323000 | 44350 | 44300 | 44350 | 44300 | 30 |
| 517 | 20230921 | 114900 | 5588992950 | 44350 | 44350 | 44350 | 44300 | 12 |
| 518 | 20230921 | 114800 | 5588460800 | 44350 | 44250 | 44350 | 44250 | 19 |
| 519 | 20230921 | 114700 | 5587618450 | 44350 | 44350 | 44350 | 44250 | 237 |
| 520 | 20230921 | 114600 | 5577115900 | 44350 | 44350 | 44350 | 44350 | 35 |
| 521 | 20230921 | 114500 | 5575563650 | 44350 | 44400 | 44400 | 44250 | 785 |
| 522 | 20230921 | 114400 | 5540776750 | 44400 | 44350 | 44400 | 44350 | 39 |
| 523 | 20230921 | 114300 | 5539046750 | 44300 | 44350 | 44400 | 44300 | 976 |
| 524 | 20230921 | 114200 | 5495769450 | 44300 | 44350 | 44350 | 44300 | 176 |
| 525 | 20230921 | 114100 | 5487970200 | 44350 | 44350 | 44350 | 44300 | 375 |
| 526 | 20230921 | 114000 | 5471354500 | 44350 | 44400 | 44400 | 44350 | 333 |
| 527 | 20230921 | 113900 | 5456585500 | 44350 | 44400 | 44400 | 44350 | 30 |
| 528 | 20230921 | 113800 | 5455253950 | 44400 | 44400 | 44400 | 44350 | 23 |
| 529 | 20230921 | 113700 | 5454232800 | 44400 | 44400 | 44400 | 44400 | 75 |
| 530 | 20230921 | 113600 | 5450902800 | 44400 | 44400 | 44400 | 44400 | 20 |
| 531 | 20230921 | 113500 | 5450014800 | 44350 | 44450 | 44450 | 44350 | 116 |
| 532 | 20230921 | 113400 | 5444868650 | 44450 | 44450 | 44450 | 44400 | 190 |
| 533 | 20230921 | 113300 | 5436431700 | 44450 | 44450 | 44450 | 44400 | 403 |
| 534 | 20230921 | 113200 | 5418520500 | 44450 | 44450 | 44450 | 44450 | 13 |
| 535 | 20230921 | 113100 | 5417942650 | 44450 | 44400 | 44450 | 44350 | 289 |
| 536 | 20230921 | 113000 | 5405116400 | 44400 | 44400 | 44450 | 44350 | 635 |
| 537 | 20230921 | 112900 | 5376924200 | 44400 | 44400 | 44400 | 44350 | 169 |
| 538 | 20230921 | 112800 | 5369428050 | 44400 | 44500 | 44500 | 44350 | 390 |
| 539 | 20230921 | 112700 | 5352105550 | 44500 | 44450 | 44500 | 44450 | 296 |
| 540 | 20230921 | 112600 | 5338947300 | 44450 | 44600 | 44600 | 44450 | 899 |
| 541 | 20230921 | 112500 | 5298947450 | 44600 | 44600 | 44600 | 44600 | 18 |
| 542 | 20230921 | 112400 | 5298144650 | 44600 | 44600 | 44600 | 44600 | 17 |
| 543 | 20230921 | 112300 | 5297386450 | 44650 | 44550 | 44650 | 44500 | 442 |
| 544 | 20230921 | 112200 | 5277686200 | 44550 | 44500 | 44550 | 44500 | 1198 |
| 545 | 20230921 | 112100 | 5224362900 | 44500 | 44450 | 44500 | 44450 | 33 |
| 546 | 20230921 | 112000 | 5222894700 | 44500 | 44450 | 44500 | 44450 | 277 |
| 547 | 20230921 | 111900 | 5210575350 | 44450 | 44500 | 44500 | 44450 | 730 |
| 548 | 20230921 | 111800 | 5178124400 | 44450 | 44500 | 44500 | 44450 | 418 |
| 549 | 20230921 | 111700 | 5159543900 | 44500 | 44500 | 44500 | 44500 | 38 |
| 550 | 20230921 | 111600 | 5157852900 | 44500 | 44450 | 44500 | 44450 | 70 |
| 551 | 20230921 | 111500 | 5154738800 | 44500 | 44500 | 44500 | 44500 | 20 |
| 552 | 20230921 | 111400 | 5153848800 | 44500 | 44500 | 44500 | 44500 | 53 |
| 553 | 20230921 | 111300 | 5151490300 | 44450 | 44500 | 44500 | 44450 | 144 |
| 554 | 20230921 | 111200 | 5145088800 | 44500 | 44500 | 44500 | 44500 | 215 |
| 555 | 20230921 | 111100 | 5135521300 | 44500 | 44500 | 44500 | 44500 | 351 |
| 556 | 20230921 | 111000 | 5119901800 | 44450 | 44500 | 44500 | 44450 | 87 |
| 557 | 20230921 | 110900 | 5116033850 | 44500 | 44500 | 44500 | 44500 | 86 |
| 558 | 20230921 | 110800 | 5112206850 | 44500 | 44450 | 44500 | 44400 | 126 |
| 559 | 20230921 | 110700 | 5106605850 | 44400 | 44450 | 44450 | 44400 | 284 |
| 560 | 20230921 | 110600 | 5093984050 | 44450 | 44400 | 44450 | 44400 | 648 |
| 561 | 20230921 | 110500 | 5065212450 | 44350 | 44400 | 44400 | 44350 | 37 |
| 562 | 20230921 | 110400 | 5063571150 | 44400 | 44350 | 44400 | 44350 | 293 |
| 563 | 20230921 | 110300 | 5050570050 | 44350 | 44350 | 44350 | 44350 | 86 |
| 564 | 20230921 | 110200 | 5046755950 | 44350 | 44450 | 44450 | 44350 | 393 |
| 565 | 20230921 | 110100 | 5029324950 | 44450 | 44400 | 44450 | 44400 | 242 |
| 566 | 20230921 | 110000 | 5018579700 | 44400 | 44350 | 44400 | 44350 | 86 |
| 567 | 20230921 | 105900 | 5014762850 | 44400 | 44400 | 44400 | 44350 | 569 |
| 568 | 20230921 | 105800 | 4989501200 | 44350 | 44400 | 44400 | 44350 | 57 |
| 569 | 20230921 | 105700 | 4986972900 | 44400 | 44450 | 44500 | 44350 | 1312 |
| 570 | 20230921 | 105600 | 4928709650 | 44450 | 44400 | 44550 | 44400 | 1125 |
| 571 | 20230921 | 105500 | 4878708800 | 44400 | 44400 | 44450 | 44350 | 718 |
| 572 | 20230921 | 105400 | 4846843950 | 44400 | 44450 | 44450 | 44400 | 324 |
| 573 | 20230921 | 105300 | 4832449650 | 44450 | 44450 | 44500 | 44400 | 1149 |
| 574 | 20230921 | 105200 | 4781374500 | 44450 | 44500 | 44550 | 44400 | 447 |
| 575 | 20230921 | 105100 | 4761485550 | 44550 | 44500 | 44550 | 44450 | 864 |
| 576 | 20230921 | 105000 | 4723044150 | 44500 | 44550 | 44600 | 44500 | 490 |
| 577 | 20230921 | 104900 | 4701216550 | 44550 | 44600 | 44600 | 44550 | 310 |
| 578 | 20230921 | 104800 | 4687402650 | 44650 | 44550 | 44650 | 44550 | 300 |
| 579 | 20230921 | 104700 | 4674011950 | 44600 | 44600 | 44600 | 44550 | 354 |
| 580 | 20230921 | 104600 | 4658225600 | 44600 | 44600 | 44650 | 44550 | 1052 |
| 581 | 20230921 | 104500 | 4611307650 | 44600 | 44550 | 44600 | 44550 | 67 |
| 582 | 20230921 | 104400 | 4608321750 | 44550 | 44650 | 44650 | 44550 | 363 |
| 583 | 20230921 | 104300 | 4592131350 | 44600 | 44650 | 44700 | 44600 | 120 |
| 584 | 20230921 | 104200 | 4586776350 | 44600 | 44650 | 44700 | 44600 | 478 |
| 585 | 20230921 | 104100 | 4565433400 | 44650 | 44600 | 44800 | 44600 | 1650 |
| 586 | 20230921 | 104000 | 4491677350 | 44600 | 44650 | 44650 | 44450 | 591 |
| 587 | 20230921 | 103900 | 4465331000 | 44600 | 44650 | 44700 | 44500 | 1225 |
| 588 | 20230921 | 103800 | 4410680300 | 44600 | 44650 | 44700 | 44600 | 515 |
| 589 | 20230921 | 103700 | 4387675850 | 44600 | 44650 | 44650 | 44500 | 441 |
| 590 | 20230921 | 103600 | 4368016500 | 44650 | 44450 | 44650 | 44450 | 1908 |
| 591 | 20230921 | 103500 | 4282913100 | 44500 | 44500 | 44550 | 44500 | 137 |
| 592 | 20230921 | 103400 | 4276816000 | 44500 | 44450 | 44500 | 44450 | 797 |
| 593 | 20230921 | 103300 | 4241360050 | 44450 | 44450 | 44450 | 44450 | 251 |
| 594 | 20230921 | 103200 | 4230203100 | 44500 | 44350 | 44500 | 44350 | 522 |
| 595 | 20230921 | 103100 | 4207044200 | 44350 | 44300 | 44350 | 44300 | 250 |
| 596 | 20230921 | 103000 | 4195967500 | 44350 | 44300 | 44350 | 44300 | 318 |
| 597 | 20230921 | 102900 | 4181879600 | 44300 | 44300 | 44300 | 44250 | 252 |
| 598 | 20230921 | 102800 | 4170726000 | 44250 | 44300 | 44450 | 44250 | 488 |
| 599 | 20230921 | 102700 | 4149092700 | 44250 | 44350 | 44500 | 44250 | 217 |
| 600 | 20230921 | 102600 | 4139463150 | 44300 | 44350 | 44400 | 44300 | 611 |
| 601 | 20230921 | 102500 | 4112372750 | 44300 | 44300 | 44300 | 44250 | 959 |
| 602 | 20230921 | 102400 | 4069920650 | 44300 | 44300 | 44300 | 44300 | 347 |
| 603 | 20230921 | 102300 | 4054548550 | 44300 | 44400 | 44400 | 44300 | 904 |
| 604 | 20230921 | 102200 | 4014420100 | 44350 | 44350 | 44350 | 44350 | 173 |
| 605 | 20230921 | 102100 | 4006747550 | 44400 | 44450 | 44450 | 44350 | 128 |
| 606 | 20230921 | 102000 | 4001067150 | 44450 | 44400 | 44450 | 44400 | 204 |
| 607 | 20230921 | 101900 | 3992007900 | 44400 | 44400 | 44450 | 44350 | 167 |
| 608 | 20230921 | 101800 | 3984597950 | 44400 | 44450 | 44450 | 44350 | 855 |
| 609 | 20230921 | 101700 | 3946644200 | 44450 | 44400 | 44450 | 44400 | 123 |
| 610 | 20230921 | 101600 | 3941179800 | 44400 | 44450 | 44450 | 44400 | 117 |
| 611 | 20230921 | 101500 | 3935983000 | 44500 | 44500 | 44500 | 44500 | 187 |
| 612 | 20230921 | 101400 | 3927661500 | 44550 | 44500 | 44600 | 44400 | 1341 |
| 613 | 20230921 | 101300 | 3867945800 | 44450 | 44650 | 44650 | 44450 | 1053 |
| 614 | 20230921 | 101200 | 3821047450 | 44650 | 44600 | 44650 | 44550 | 275 |
| 615 | 20230921 | 101100 | 3808784400 | 44650 | 44500 | 44650 | 44450 | 3375 |
| 616 | 20230921 | 101000 | 3658572300 | 44550 | 44550 | 44550 | 44500 | 329 |
| 617 | 20230921 | 100900 | 3643930450 | 44550 | 44550 | 44550 | 44550 | 8 |
| 618 | 20230921 | 100800 | 3643574050 | 44600 | 44600 | 44600 | 44550 | 262 |
| 619 | 20230921 | 100700 | 3631891350 | 44650 | 44600 | 44700 | 44600 | 673 |
| 620 | 20230921 | 100600 | 3601860700 | 44550 | 44600 | 44600 | 44550 | 702 |
| 621 | 20230921 | 100500 | 3570586500 | 44600 | 44600 | 44600 | 44600 | 16 |
| 622 | 20230921 | 100400 | 3569872900 | 44550 | 44550 | 44600 | 44500 | 748 |
| 623 | 20230921 | 100300 | 3536548000 | 44500 | 44550 | 44550 | 44450 | 379 |
| 624 | 20230921 | 100200 | 3519687700 | 44550 | 44450 | 44550 | 44450 | 429 |
| 625 | 20230921 | 100100 | 3500603650 | 44400 | 44400 | 44400 | 44350 | 402 |
| 626 | 20230921 | 100000 | 3482755900 | 44350 | 44500 | 44500 | 44350 | 918 |
| 627 | 20230921 | 095900 | 3441982000 | 44350 | 44250 | 44500 | 44250 | 2627 |
| 628 | 20230921 | 095800 | 3325453650 | 44250 | 44200 | 44250 | 44200 | 83 |
| 629 | 20230921 | 095700 | 3321784550 | 44200 | 44250 | 44300 | 44150 | 456 |
| 630 | 20230921 | 095600 | 3301608800 | 44250 | 44100 | 44250 | 44100 | 1191 |
| 631 | 20230921 | 095500 | 3248985050 | 44100 | 44000 | 44100 | 43950 | 1292 |
| 632 | 20230921 | 095400 | 3192130050 | 44000 | 43950 | 44000 | 43950 | 114 |
| 633 | 20230921 | 095300 | 3187115100 | 43950 | 43950 | 43950 | 43950 | 22 |
| 634 | 20230921 | 095200 | 3186148200 | 44000 | 44000 | 44000 | 43950 | 968 |
| 635 | 20230921 | 095100 | 3143588800 | 43950 | 44000 | 44000 | 43950 | 700 |
| 636 | 20230921 | 095000 | 3112789750 | 44000 | 43950 | 44000 | 43950 | 969 |
| 637 | 20230921 | 094900 | 3070174850 | 43950 | 44050 | 44050 | 43950 | 128 |
| 638 | 20230921 | 094800 | 3064548600 | 43950 | 44000 | 44050 | 43950 | 2620 |
| 639 | 20230921 | 094700 | 2949266650 | 44000 | 44050 | 44050 | 44000 | 620 |
| 640 | 20230921 | 094600 | 2921959200 | 44050 | 44150 | 44150 | 44000 | 1662 |
| 641 | 20230921 | 094500 | 2848731650 | 44100 | 44150 | 44150 | 44100 | 264 |
| 642 | 20230921 | 094400 | 2837077250 | 44150 | 44100 | 44150 | 44100 | 60 |
| 643 | 20230921 | 094300 | 2834430950 | 44100 | 44150 | 44150 | 44100 | 370 |
| 644 | 20230921 | 094200 | 2818096500 | 44150 | 44150 | 44150 | 44100 | 58 |
| 645 | 20230921 | 094100 | 2815537550 | 44100 | 44100 | 44150 | 44100 | 1108 |
| 646 | 20230921 | 094000 | 2766645700 | 44100 | 44150 | 44150 | 44100 | 270 |
| 647 | 20230921 | 093900 | 2754736200 | 44150 | 44150 | 44150 | 44100 | 119 |
| 648 | 20230921 | 093800 | 2749488200 | 44100 | 44150 | 44150 | 44100 | 38 |
| 649 | 20230921 | 093700 | 2747812050 | 44150 | 44100 | 44150 | 44100 | 175 |
| 650 | 20230921 | 093600 | 2740094400 | 44100 | 44100 | 44150 | 44100 | 336 |
| 651 | 20230921 | 093500 | 2725274200 | 44100 | 44100 | 44100 | 44100 | 408 |
| 652 | 20230921 | 093400 | 2707281400 | 44100 | 44100 | 44100 | 44100 | 109 |
| 653 | 20230921 | 093300 | 2702474500 | 44100 | 44150 | 44150 | 44100 | 347 |
| 654 | 20230921 | 093200 | 2687169200 | 44150 | 44050 | 44150 | 44050 | 1113 |
| 655 | 20230921 | 093100 | 2638121300 | 44000 | 44050 | 44050 | 44000 | 108 |
| 656 | 20230921 | 093000 | 2633367200 | 44050 | 44050 | 44050 | 44000 | 158 |
| 657 | 20230921 | 092900 | 2626414400 | 44000 | 44050 | 44050 | 44000 | 327 |
| 658 | 20230921 | 092800 | 2612012600 | 44050 | 44000 | 44100 | 44000 | 1623 |
| 659 | 20230921 | 092700 | 2540588350 | 44000 | 43950 | 44000 | 43950 | 266 |
| 660 | 20230921 | 092600 | 2528887500 | 43950 | 43950 | 44000 | 43950 | 167 |
| 661 | 20230921 | 092500 | 2521547750 | 43950 | 44050 | 44050 | 43950 | 1996 |
| 662 | 20230921 | 092400 | 2433791800 | 44000 | 44050 | 44050 | 44000 | 346 |
| 663 | 20230921 | 092300 | 2418567750 | 44050 | 44000 | 44050 | 44000 | 106 |
| 664 | 20230921 | 092200 | 2413903500 | 44000 | 44000 | 44050 | 43950 | 1531 |
| 665 | 20230921 | 092100 | 2346568250 | 44000 | 44000 | 44000 | 44000 | 1212 |
| 666 | 20230921 | 092000 | 2293240250 | 44000 | 44050 | 44050 | 43950 | 1587 |
| 667 | 20230921 | 091900 | 2223409300 | 44050 | 44050 | 44050 | 44000 | 287 |
| 668 | 20230921 | 091800 | 2210772250 | 44050 | 44050 | 44100 | 44000 | 659 |
| 669 | 20230921 | 091700 | 2181754400 | 44050 | 44050 | 44050 | 44000 | 1469 |
| 670 | 20230921 | 091600 | 2117066050 | 44050 | 44050 | 44100 | 44050 | 1014 |
| 671 | 20230921 | 091500 | 2072395100 | 44100 | 44150 | 44150 | 44100 | 541 |
| 672 | 20230921 | 091400 | 2048534050 | 44150 | 44050 | 44150 | 44050 | 238 |
| 673 | 20230921 | 091300 | 2038046650 | 44050 | 44000 | 44050 | 43950 | 2160 |
| 674 | 20230921 | 091200 | 1943043700 | 44000 | 44000 | 44200 | 43950 | 981 |
| 675 | 20230921 | 091100 | 1899863450 | 44050 | 44100 | 44200 | 44050 | 2415 |
| 676 | 20230921 | 091000 | 1793351150 | 44100 | 44150 | 44200 | 44100 | 1587 |
| 677 | 20230921 | 090900 | 1723308700 | 44150 | 44200 | 44200 | 44050 | 1335 |
| 678 | 20230921 | 090800 | 1664409350 | 44050 | 43950 | 44200 | 43900 | 2657 |
| 679 | 20230921 | 090700 | 1547434200 | 43950 | 44000 | 44050 | 43850 | 1902 |
| 680 | 20230921 | 090600 | 1463873750 | 44050 | 43950 | 44050 | 43950 | 1618 |
| 681 | 20230921 | 090500 | 1392698500 | 43950 | 44000 | 44000 | 43800 | 6511 |
| 682 | 20230921 | 090400 | 1106713400 | 44000 | 44050 | 44100 | 43950 | 2480 |
| 683 | 20230921 | 090300 | 997536400 | 44100 | 43950 | 44100 | 43900 | 2194 |
| 684 | 20230921 | 090200 | 901050850 | 44000 | 44250 | 44250 | 43900 | 8067 |
| 685 | 20230921 | 090100 | 545286250 | 44250 | 44500 | 44650 | 44200 | 5251 |
| 686 | 20230921 | 090000 | 312514200 | 44400 | 45100 | 45100 | 44350 | 6913 |