38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 204600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 75647 |
| 3 | 20230914 | 204500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 4 | 20230914 | 204400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 5 | 20230914 | 204300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 6 | 20230914 | 204200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 7 | 20230914 | 204100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 8 | 20230914 | 204000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 9 | 20230914 | 203900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 10 | 20230914 | 203800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 11 | 20230914 | 203700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 12 | 20230914 | 203600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 13 | 20230914 | 203500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 14 | 20230914 | 203400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 15 | 20230914 | 203300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 16 | 20230914 | 203200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 17 | 20230914 | 203100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 18 | 20230914 | 203000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 19 | 20230914 | 202900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 20 | 20230914 | 202800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 21 | 20230914 | 202700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 22 | 20230914 | 202600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 23 | 20230914 | 202500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 24 | 20230914 | 202400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 25 | 20230914 | 202300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 26 | 20230914 | 202200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 27 | 20230914 | 202100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 28 | 20230914 | 202000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 29 | 20230914 | 201900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 30 | 20230914 | 201800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 31 | 20230914 | 201700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 32 | 20230914 | 201600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 75647 |
| 33 | 20230914 | 201500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 34 | 20230914 | 201400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 35 | 20230914 | 201300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 36 | 20230914 | 201200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 37 | 20230914 | 201100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 38 | 20230914 | 201000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 39 | 20230914 | 200900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 40 | 20230914 | 200800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 41 | 20230914 | 200700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 42 | 20230914 | 200600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 43 | 20230914 | 200500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 44 | 20230914 | 200400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 45 | 20230914 | 200300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 46 | 20230914 | 200200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 47 | 20230914 | 200100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 48 | 20230914 | 200000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 49 | 20230914 | 195900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 50 | 20230914 | 195800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 51 | 20230914 | 195700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 52 | 20230914 | 195600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 53 | 20230914 | 195500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 54 | 20230914 | 195400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 55 | 20230914 | 195300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 56 | 20230914 | 195200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 57 | 20230914 | 195100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 58 | 20230914 | 195000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 59 | 20230914 | 194900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 60 | 20230914 | 194800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 61 | 20230914 | 194700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 62 | 20230914 | 194600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 75647 |
| 63 | 20230914 | 194500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 64 | 20230914 | 194400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 65 | 20230914 | 194300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 66 | 20230914 | 194200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 67 | 20230914 | 194100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 68 | 20230914 | 194000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 69 | 20230914 | 193900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 70 | 20230914 | 193800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 71 | 20230914 | 193700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 72 | 20230914 | 193600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 73 | 20230914 | 193500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 74 | 20230914 | 193400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 75 | 20230914 | 193300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 76 | 20230914 | 193200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 77 | 20230914 | 193100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 78 | 20230914 | 193000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 79 | 20230914 | 192900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 80 | 20230914 | 192800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 81 | 20230914 | 192700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 82 | 20230914 | 192600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 83 | 20230914 | 192500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 84 | 20230914 | 192400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 85 | 20230914 | 192300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 86 | 20230914 | 192200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 87 | 20230914 | 192100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 88 | 20230914 | 192000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 89 | 20230914 | 191900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 90 | 20230914 | 191800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 91 | 20230914 | 191700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 92 | 20230914 | 191600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 75647 |
| 93 | 20230914 | 191500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 94 | 20230914 | 191400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 95 | 20230914 | 191300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 96 | 20230914 | 191200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 97 | 20230914 | 191100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 98 | 20230914 | 191000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 99 | 20230914 | 190900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 100 | 20230914 | 190800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 101 | 20230914 | 190700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 102 | 20230914 | 190600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 103 | 20230914 | 190500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 104 | 20230914 | 190400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 105 | 20230914 | 190300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 106 | 20230914 | 190200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 107 | 20230914 | 190100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 108 | 20230914 | 190000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 109 | 20230914 | 185900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 110 | 20230914 | 185800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 111 | 20230914 | 185700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 112 | 20230914 | 185600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 113 | 20230914 | 185500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 114 | 20230914 | 185400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 115 | 20230914 | 185300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 116 | 20230914 | 185200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 117 | 20230914 | 185100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 118 | 20230914 | 185000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 119 | 20230914 | 184900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 120 | 20230914 | 184800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 121 | 20230914 | 184700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 122 | 20230914 | 184600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 75647 |
| 123 | 20230914 | 184500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 124 | 20230914 | 184400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 125 | 20230914 | 184300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 126 | 20230914 | 184200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 127 | 20230914 | 184100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 128 | 20230914 | 184000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 129 | 20230914 | 183900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 130 | 20230914 | 183800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 131 | 20230914 | 183700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 132 | 20230914 | 183600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 133 | 20230914 | 183500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 134 | 20230914 | 183400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 135 | 20230914 | 183300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 136 | 20230914 | 183200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 137 | 20230914 | 183100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 138 | 20230914 | 183000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 139 | 20230914 | 182900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 140 | 20230914 | 182800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 141 | 20230914 | 182700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 142 | 20230914 | 182600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 143 | 20230914 | 182500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 144 | 20230914 | 182400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 145 | 20230914 | 182300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 146 | 20230914 | 182200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 147 | 20230914 | 182100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 148 | 20230914 | 182000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 149 | 20230914 | 181900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 150 | 20230914 | 181800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 151 | 20230914 | 181700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 152 | 20230914 | 181600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 75647 |
| 153 | 20230914 | 181500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 154 | 20230914 | 181400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 155 | 20230914 | 181300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 156 | 20230914 | 181200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 157 | 20230914 | 181100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 158 | 20230914 | 181000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 159 | 20230914 | 180900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 160 | 20230914 | 180800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 161 | 20230914 | 180700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 162 | 20230914 | 180600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 163 | 20230914 | 180500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 164 | 20230914 | 180400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 165 | 20230914 | 180300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 166 | 20230914 | 180200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 167 | 20230914 | 180100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 168 | 20230914 | 180000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 169 | 20230914 | 175900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 170 | 20230914 | 175800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 171 | 20230914 | 175700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 172 | 20230914 | 175600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 173 | 20230914 | 175500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 174 | 20230914 | 175400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 175 | 20230914 | 175300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 176 | 20230914 | 175200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 177 | 20230914 | 175100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 178 | 20230914 | 175000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 179 | 20230914 | 174900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 180 | 20230914 | 174800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 181 | 20230914 | 174700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 182 | 20230914 | 174600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 75647 |
| 183 | 20230914 | 174500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 184 | 20230914 | 174400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 185 | 20230914 | 174300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 186 | 20230914 | 174200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 187 | 20230914 | 174100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 188 | 20230914 | 174000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 189 | 20230914 | 173900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 190 | 20230914 | 173800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 191 | 20230914 | 173700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 192 | 20230914 | 173600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 193 | 20230914 | 173500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 194 | 20230914 | 173400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 195 | 20230914 | 173300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 196 | 20230914 | 173200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 197 | 20230914 | 173100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 198 | 20230914 | 173000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 199 | 20230914 | 172900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 200 | 20230914 | 172800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 201 | 20230914 | 172700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 202 | 20230914 | 172600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 203 | 20230914 | 172500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 204 | 20230914 | 172400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 205 | 20230914 | 172300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 206 | 20230914 | 172200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 207 | 20230914 | 172100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 208 | 20230914 | 172000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 209 | 20230914 | 171900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 210 | 20230914 | 171800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 211 | 20230914 | 171700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 212 | 20230914 | 171600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 75647 |
| 213 | 20230914 | 171500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 214 | 20230914 | 171400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 215 | 20230914 | 171300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 216 | 20230914 | 171200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 217 | 20230914 | 171100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 218 | 20230914 | 171000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 219 | 20230914 | 170900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 220 | 20230914 | 170800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 221 | 20230914 | 170700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 222 | 20230914 | 170600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 223 | 20230914 | 170500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 224 | 20230914 | 170400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 225 | 20230914 | 170300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 226 | 20230914 | 170200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 227 | 20230914 | 170100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 228 | 20230914 | 170000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 229 | 20230914 | 165900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 230 | 20230914 | 165800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 231 | 20230914 | 165700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 232 | 20230914 | 165600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 233 | 20230914 | 165500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 234 | 20230914 | 165400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 235 | 20230914 | 165300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 236 | 20230914 | 165200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 237 | 20230914 | 165100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 238 | 20230914 | 165000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 239 | 20230914 | 164900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 240 | 20230914 | 164800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 241 | 20230914 | 164700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 242 | 20230914 | 164600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 75647 |
| 243 | 20230914 | 164500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 244 | 20230914 | 164400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 245 | 20230914 | 164300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 246 | 20230914 | 164200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 247 | 20230914 | 164100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 248 | 20230914 | 164000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 249 | 20230914 | 163900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 250 | 20230914 | 163800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 251 | 20230914 | 163700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 252 | 20230914 | 163600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 253 | 20230914 | 163500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 254 | 20230914 | 163400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 255 | 20230914 | 163300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 256 | 20230914 | 163200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 257 | 20230914 | 163100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 258 | 20230914 | 163000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 259 | 20230914 | 162900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 260 | 20230914 | 162800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 261 | 20230914 | 162700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 262 | 20230914 | 162600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 263 | 20230914 | 162500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 264 | 20230914 | 162400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 265 | 20230914 | 162300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 266 | 20230914 | 162200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 267 | 20230914 | 162100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 268 | 20230914 | 162000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 269 | 20230914 | 161900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 270 | 20230914 | 161800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 271 | 20230914 | 161700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 272 | 20230914 | 161600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 75647 |
| 273 | 20230914 | 161500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 274 | 20230914 | 161400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 275 | 20230914 | 161300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 276 | 20230914 | 161200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 277 | 20230914 | 161100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 278 | 20230914 | 161000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 279 | 20230914 | 160900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 280 | 20230914 | 160800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 281 | 20230914 | 160700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 282 | 20230914 | 160600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 283 | 20230914 | 160500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 284 | 20230914 | 160400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 285 | 20230914 | 160300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 286 | 20230914 | 160200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 287 | 20230914 | 160100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 288 | 20230914 | 160000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 289 | 20230914 | 155900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 290 | 20230914 | 155800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 291 | 20230914 | 155700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 292 | 20230914 | 155600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 293 | 20230914 | 155500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 294 | 20230914 | 155400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 295 | 20230914 | 155300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 296 | 20230914 | 155200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 297 | 20230914 | 155100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 298 | 20230914 | 155000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 299 | 20230914 | 154900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 300 | 20230914 | 154800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 301 | 20230914 | 154700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 302 | 20230914 | 154600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 75647 |
| 303 | 20230914 | 154500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 304 | 20230914 | 154400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 305 | 20230914 | 154300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 306 | 20230914 | 154200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 307 | 20230914 | 154100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 308 | 20230914 | 154000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 309 | 20230914 | 153900 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 310 | 20230914 | 153800 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 311 | 20230914 | 153700 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 312 | 20230914 | 153600 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 313 | 20230914 | 153500 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 314 | 20230914 | 153400 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 315 | 20230914 | 153300 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 316 | 20230914 | 153200 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 317 | 20230914 | 153100 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 318 | 20230914 | 153000 | 36165987550 | 46350 | 46350 | 46350 | 46350 | 75647 |
| 319 | 20230914 | 152900 | 32659749100 | 45250 | 45250 | 45250 | 45250 | 0 |
| 320 | 20230914 | 152800 | 32659749100 | 45250 | 45250 | 45250 | 45250 | 0 |
| 321 | 20230914 | 152700 | 32659749100 | 45250 | 45250 | 45250 | 45250 | 0 |
| 322 | 20230914 | 152600 | 32659749100 | 45250 | 45250 | 45250 | 45250 | 0 |
| 323 | 20230914 | 152500 | 32659749100 | 45250 | 45250 | 45250 | 45250 | 0 |
| 324 | 20230914 | 152400 | 32659749100 | 45250 | 45250 | 45250 | 45250 | 0 |
| 325 | 20230914 | 152300 | 32659749100 | 45250 | 45250 | 45250 | 45250 | 0 |
| 326 | 20230914 | 152200 | 32659749100 | 45250 | 45250 | 45250 | 45250 | 0 |
| 327 | 20230914 | 152100 | 32659749100 | 45250 | 45250 | 45250 | 45250 | 0 |
| 328 | 20230914 | 152000 | 32659749100 | 45250 | 45250 | 45250 | 45250 | 0 |
| 329 | 20230914 | 151900 | 32659749100 | 45250 | 45050 | 45250 | 45050 | 3400 |
| 330 | 20230914 | 151800 | 32506222050 | 45050 | 45100 | 45150 | 45000 | 3148 |
| 331 | 20230914 | 151700 | 32364324000 | 45100 | 45200 | 45250 | 45100 | 1196 |
| 332 | 20230914 | 151600 | 32310285950 | 45200 | 45300 | 45350 | 45200 | 1250 |
| 333 | 20230914 | 151500 | 32253744600 | 45300 | 45300 | 45350 | 45250 | 3853 |
| 334 | 20230914 | 151400 | 32079230300 | 45350 | 45250 | 45350 | 45200 | 2316 |
| 335 | 20230914 | 151300 | 31974330150 | 45200 | 45050 | 45200 | 45050 | 2324 |
| 336 | 20230914 | 151200 | 31869394050 | 45050 | 44950 | 45050 | 44950 | 4858 |
| 337 | 20230914 | 151100 | 31650776150 | 45000 | 44950 | 45000 | 44950 | 527 |
| 338 | 20230914 | 151000 | 31627080750 | 44950 | 44900 | 45000 | 44850 | 991 |
| 339 | 20230914 | 150900 | 31582546550 | 44850 | 45000 | 45000 | 44850 | 1486 |
| 340 | 20230914 | 150800 | 31515776000 | 45000 | 44950 | 45000 | 44950 | 567 |
| 341 | 20230914 | 150700 | 31490273250 | 44950 | 44900 | 45000 | 44900 | 1459 |
| 342 | 20230914 | 150600 | 31424692300 | 44950 | 44850 | 44950 | 44850 | 773 |
| 343 | 20230914 | 150500 | 31389970700 | 44900 | 44800 | 44900 | 44800 | 1009 |
| 344 | 20230914 | 150400 | 31344753000 | 44850 | 44850 | 44850 | 44850 | 516 |
| 345 | 20230914 | 150300 | 31321610400 | 44850 | 44850 | 44900 | 44850 | 611 |
| 346 | 20230914 | 150200 | 31294199650 | 44850 | 44900 | 44900 | 44850 | 338 |
| 347 | 20230914 | 150100 | 31279032200 | 44850 | 44750 | 44850 | 44750 | 1240 |
| 348 | 20230914 | 150000 | 31223499550 | 44750 | 44750 | 44800 | 44700 | 654 |
| 349 | 20230914 | 145900 | 31194237550 | 44750 | 44750 | 44750 | 44700 | 720 |
| 350 | 20230914 | 145800 | 31162037800 | 44700 | 44600 | 44750 | 44600 | 562 |
| 351 | 20230914 | 145700 | 31136918800 | 44700 | 44600 | 44700 | 44600 | 636 |
| 352 | 20230914 | 145600 | 31108525050 | 44600 | 44600 | 44650 | 44600 | 707 |
| 353 | 20230914 | 145500 | 31076992650 | 44650 | 44650 | 44650 | 44550 | 1254 |
| 354 | 20230914 | 145400 | 31021056300 | 44650 | 44750 | 44750 | 44650 | 325 |
| 355 | 20230914 | 145300 | 31006534650 | 44750 | 44700 | 44750 | 44600 | 3244 |
| 356 | 20230914 | 145200 | 30861637800 | 44700 | 44700 | 44700 | 44650 | 696 |
| 357 | 20230914 | 145100 | 30830543300 | 44700 | 44650 | 44750 | 44650 | 2233 |
| 358 | 20230914 | 145000 | 30730752200 | 44650 | 44650 | 44700 | 44600 | 1209 |
| 359 | 20230914 | 144900 | 30676775150 | 44600 | 44700 | 44700 | 44600 | 1933 |
| 360 | 20230914 | 144800 | 30590475550 | 44750 | 44750 | 44800 | 44650 | 3027 |
| 361 | 20230914 | 144700 | 30455099500 | 44800 | 44800 | 44800 | 44750 | 1760 |
| 362 | 20230914 | 144600 | 30376286050 | 44800 | 45000 | 45000 | 44800 | 3471 |
| 363 | 20230914 | 144500 | 30220600350 | 45050 | 44900 | 45050 | 44900 | 1755 |
| 364 | 20230914 | 144400 | 30141685600 | 44900 | 44900 | 44950 | 44850 | 1940 |
| 365 | 20230914 | 144300 | 30054581550 | 44950 | 44850 | 45000 | 44850 | 1860 |
| 366 | 20230914 | 144200 | 29971041400 | 44850 | 44850 | 44900 | 44850 | 612 |
| 367 | 20230914 | 144100 | 29943592850 | 44850 | 44850 | 44950 | 44800 | 2440 |
| 368 | 20230914 | 144000 | 29834122050 | 44900 | 45000 | 45000 | 44850 | 2042 |
| 369 | 20230914 | 143900 | 29742473850 | 44950 | 45050 | 45050 | 44950 | 794 |
| 370 | 20230914 | 143800 | 29706739100 | 45050 | 45100 | 45100 | 45000 | 1277 |
| 371 | 20230914 | 143700 | 29649220600 | 45100 | 45200 | 45200 | 45100 | 756 |
| 372 | 20230914 | 143600 | 29615094050 | 45200 | 45200 | 45200 | 45150 | 199 |
| 373 | 20230914 | 143500 | 29606107000 | 45150 | 45150 | 45200 | 45150 | 210 |
| 374 | 20230914 | 143400 | 29596625150 | 45050 | 45150 | 45200 | 45050 | 493 |
| 375 | 20230914 | 143300 | 29574372950 | 45200 | 45200 | 45250 | 45150 | 552 |
| 376 | 20230914 | 143200 | 29549427400 | 45200 | 45200 | 45200 | 45150 | 280 |
| 377 | 20230914 | 143100 | 29536780100 | 45200 | 45200 | 45250 | 45150 | 674 |
| 378 | 20230914 | 143000 | 29506317750 | 45200 | 45200 | 45200 | 45100 | 537 |
| 379 | 20230914 | 142900 | 29482070300 | 45150 | 44950 | 45200 | 44950 | 3388 |
| 380 | 20230914 | 142800 | 29329389650 | 45000 | 44950 | 45000 | 44950 | 519 |
| 381 | 20230914 | 142700 | 29306052700 | 44950 | 45050 | 45050 | 44950 | 1956 |
| 382 | 20230914 | 142600 | 29218124000 | 45050 | 45000 | 45050 | 44950 | 769 |
| 383 | 20230914 | 142500 | 29183530850 | 45000 | 45050 | 45050 | 44950 | 1017 |
| 384 | 20230914 | 142400 | 29137766700 | 45000 | 45000 | 45050 | 45000 | 458 |
| 385 | 20230914 | 142300 | 29117142850 | 45050 | 44950 | 45050 | 44950 | 295 |
| 386 | 20230914 | 142200 | 29103876400 | 44950 | 44950 | 45050 | 44950 | 996 |
| 387 | 20230914 | 142100 | 29059077750 | 45000 | 44900 | 45000 | 44800 | 1959 |
| 388 | 20230914 | 142000 | 28971086450 | 44900 | 44950 | 44950 | 44800 | 713 |
| 389 | 20230914 | 141900 | 28939104300 | 44950 | 45000 | 45000 | 44850 | 1326 |
| 390 | 20230914 | 141800 | 28879569600 | 44950 | 45000 | 45050 | 44850 | 4542 |
| 391 | 20230914 | 141700 | 28675470550 | 45000 | 45100 | 45100 | 45000 | 2576 |
| 392 | 20230914 | 141600 | 28559494250 | 45050 | 45150 | 45150 | 45050 | 1097 |
| 393 | 20230914 | 141500 | 28510032850 | 45150 | 45200 | 45200 | 45150 | 521 |
| 394 | 20230914 | 141400 | 28486509200 | 45150 | 45250 | 45250 | 45150 | 478 |
| 395 | 20230914 | 141300 | 28464904550 | 45250 | 45250 | 45250 | 45200 | 342 |
| 396 | 20230914 | 141200 | 28449444150 | 45250 | 45150 | 45250 | 45150 | 680 |
| 397 | 20230914 | 141100 | 28418710450 | 45150 | 45250 | 45300 | 45100 | 5077 |
| 398 | 20230914 | 141000 | 28189333750 | 45250 | 45300 | 45300 | 45250 | 787 |
| 399 | 20230914 | 140900 | 28153713150 | 45250 | 45400 | 45400 | 45250 | 3015 |
| 400 | 20230914 | 140800 | 28017138250 | 45350 | 45350 | 45350 | 45350 | 858 |
| 401 | 20230914 | 140700 | 27978227950 | 45350 | 45450 | 45450 | 45350 | 1294 |
| 402 | 20230914 | 140600 | 27919470250 | 45400 | 45500 | 45550 | 45400 | 3243 |
| 403 | 20230914 | 140500 | 27772045300 | 45500 | 45600 | 45650 | 45500 | 2792 |
| 404 | 20230914 | 140400 | 27644937000 | 45600 | 45700 | 45700 | 45600 | 294 |
| 405 | 20230914 | 140300 | 27631511050 | 45700 | 45750 | 45750 | 45700 | 626 |
| 406 | 20230914 | 140200 | 27602872800 | 45750 | 45700 | 45750 | 45700 | 251 |
| 407 | 20230914 | 140100 | 27591401750 | 45650 | 45650 | 45650 | 45600 | 656 |
| 408 | 20230914 | 140000 | 27561457850 | 45650 | 45600 | 45650 | 45550 | 640 |
| 409 | 20230914 | 135900 | 27532284750 | 45600 | 45550 | 45600 | 45550 | 355 |
| 410 | 20230914 | 135800 | 27516104300 | 45550 | 45550 | 45600 | 45550 | 584 |
| 411 | 20230914 | 135700 | 27489503000 | 45550 | 45600 | 45650 | 45550 | 751 |
| 412 | 20230914 | 135600 | 27455267600 | 45600 | 45650 | 45700 | 45600 | 303 |
| 413 | 20230914 | 135500 | 27441442900 | 45650 | 45700 | 45700 | 45650 | 277 |
| 414 | 20230914 | 135400 | 27428794950 | 45750 | 45750 | 45750 | 45700 | 672 |
| 415 | 20230914 | 135300 | 27398076200 | 45750 | 45700 | 45750 | 45700 | 324 |
| 416 | 20230914 | 135200 | 27383259400 | 45750 | 45650 | 45750 | 45600 | 1960 |
| 417 | 20230914 | 135100 | 27293721750 | 45600 | 45650 | 45650 | 45600 | 510 |
| 418 | 20230914 | 135000 | 27270462500 | 45650 | 45700 | 45700 | 45650 | 644 |
| 419 | 20230914 | 134900 | 27241057450 | 45650 | 45650 | 45700 | 45600 | 375 |
| 420 | 20230914 | 134800 | 27223934900 | 45600 | 45650 | 45650 | 45600 | 478 |
| 421 | 20230914 | 134700 | 27202135050 | 45600 | 45700 | 45700 | 45600 | 1397 |
| 422 | 20230914 | 134600 | 27138341350 | 45750 | 45800 | 45800 | 45700 | 953 |
| 423 | 20230914 | 134500 | 27094741050 | 45800 | 45750 | 45800 | 45750 | 205 |
| 424 | 20230914 | 134400 | 27085361850 | 45750 | 45800 | 45800 | 45750 | 262 |
| 425 | 20230914 | 134300 | 27073368050 | 45750 | 45800 | 45850 | 45750 | 325 |
| 426 | 20230914 | 134200 | 27058486700 | 45750 | 45800 | 45850 | 45750 | 1511 |
| 427 | 20230914 | 134100 | 26989284150 | 45850 | 45900 | 45900 | 45850 | 2070 |
| 428 | 20230914 | 134000 | 26894336300 | 45900 | 45900 | 45950 | 45850 | 2592 |
| 429 | 20230914 | 133900 | 26775367550 | 45850 | 45850 | 45900 | 45850 | 364 |
| 430 | 20230914 | 133800 | 26758677900 | 45850 | 45900 | 45900 | 45850 | 77 |
| 431 | 20230914 | 133700 | 26755144350 | 45900 | 45900 | 45900 | 45850 | 640 |
| 432 | 20230914 | 133600 | 26725769050 | 45900 | 45850 | 45900 | 45850 | 512 |
| 433 | 20230914 | 133500 | 26702277550 | 45900 | 45900 | 45950 | 45900 | 509 |
| 434 | 20230914 | 133400 | 26678912750 | 45900 | 45950 | 45950 | 45900 | 831 |
| 435 | 20230914 | 133300 | 26640767350 | 45900 | 45900 | 45950 | 45850 | 888 |
| 436 | 20230914 | 133200 | 26600009700 | 45900 | 45850 | 45900 | 45800 | 331 |
| 437 | 20230914 | 133100 | 26584820600 | 45850 | 45850 | 45850 | 45800 | 176 |
| 438 | 20230914 | 133000 | 26576751600 | 45850 | 45900 | 45900 | 45850 | 1215 |
| 439 | 20230914 | 132900 | 26520989500 | 45850 | 45800 | 45900 | 45700 | 2334 |
| 440 | 20230914 | 132800 | 26414039900 | 45750 | 45700 | 45800 | 45700 | 757 |
| 441 | 20230914 | 132700 | 26379408300 | 45700 | 45700 | 45750 | 45650 | 439 |
| 442 | 20230914 | 132600 | 26359349550 | 45700 | 45650 | 45700 | 45650 | 153 |
| 443 | 20230914 | 132500 | 26352358600 | 45700 | 45700 | 45700 | 45650 | 72 |
| 444 | 20230914 | 132400 | 26349069800 | 45700 | 45700 | 45700 | 45650 | 776 |
| 445 | 20230914 | 132300 | 26313629800 | 45650 | 45700 | 45700 | 45650 | 72 |
| 446 | 20230914 | 132200 | 26310341300 | 45700 | 45700 | 45700 | 45650 | 459 |
| 447 | 20230914 | 132100 | 26289365800 | 45700 | 45650 | 45700 | 45650 | 239 |
| 448 | 20230914 | 132000 | 26278452600 | 45650 | 45650 | 45650 | 45600 | 652 |
| 449 | 20230914 | 131900 | 26248692750 | 45650 | 45600 | 45650 | 45600 | 688 |
| 450 | 20230914 | 131800 | 26217313150 | 45600 | 45650 | 45650 | 45600 | 655 |
| 451 | 20230914 | 131700 | 26187431050 | 45650 | 45700 | 45700 | 45650 | 405 |
| 452 | 20230914 | 131600 | 26168931900 | 45700 | 45600 | 45750 | 45550 | 1823 |
| 453 | 20230914 | 131500 | 26085694450 | 45600 | 45600 | 45650 | 45600 | 245 |
| 454 | 20230914 | 131400 | 26074517600 | 45600 | 45650 | 45650 | 45600 | 809 |
| 455 | 20230914 | 131300 | 26037624300 | 45600 | 45600 | 45650 | 45600 | 1119 |
| 456 | 20230914 | 131200 | 25986568550 | 45650 | 45650 | 45650 | 45600 | 180 |
| 457 | 20230914 | 131100 | 25978352250 | 45650 | 45700 | 45700 | 45650 | 293 |
| 458 | 20230914 | 131000 | 25964972200 | 45700 | 45650 | 45700 | 45650 | 447 |
| 459 | 20230914 | 130900 | 25944551650 | 45650 | 45650 | 45650 | 45600 | 94 |
| 460 | 20230914 | 130800 | 25940260650 | 45650 | 45650 | 45700 | 45600 | 174 |
| 461 | 20230914 | 130700 | 25932321100 | 45650 | 45600 | 45650 | 45600 | 508 |
| 462 | 20230914 | 130600 | 25909149100 | 45600 | 45600 | 45650 | 45600 | 297 |
| 463 | 20230914 | 130500 | 25895601350 | 45600 | 45600 | 45600 | 45600 | 126 |
| 464 | 20230914 | 130400 | 25889855750 | 45700 | 45650 | 45700 | 45600 | 247 |
| 465 | 20230914 | 130300 | 25878585650 | 45650 | 45650 | 45700 | 45550 | 508 |
| 466 | 20230914 | 130200 | 25855409650 | 45650 | 45550 | 45650 | 45550 | 1935 |
| 467 | 20230914 | 130100 | 25767138600 | 45550 | 45550 | 45600 | 45550 | 114 |
| 468 | 20230914 | 130000 | 25761945450 | 45550 | 45550 | 45600 | 45500 | 211 |
| 469 | 20230914 | 125900 | 25752339100 | 45550 | 45550 | 45600 | 45550 | 625 |
| 470 | 20230914 | 125800 | 25723865500 | 45600 | 45550 | 45600 | 45550 | 416 |
| 471 | 20230914 | 125700 | 25704914350 | 45550 | 45650 | 45700 | 45550 | 1298 |
| 472 | 20230914 | 125600 | 25645703850 | 45650 | 45750 | 45750 | 45650 | 271 |
| 473 | 20230914 | 125500 | 25633319500 | 45750 | 45800 | 45800 | 45750 | 239 |
| 474 | 20230914 | 125400 | 25622376400 | 45800 | 45800 | 45800 | 45700 | 1371 |
| 475 | 20230914 | 125300 | 25559637050 | 45800 | 45750 | 45800 | 45750 | 201 |
| 476 | 20230914 | 125200 | 25550437800 | 45750 | 45800 | 45850 | 45750 | 324 |
| 477 | 20230914 | 125100 | 25535604000 | 45850 | 45850 | 45850 | 45800 | 123 |
| 478 | 20230914 | 125000 | 25529969500 | 45850 | 45850 | 45850 | 45800 | 181 |
| 479 | 20230914 | 124900 | 25521673250 | 45800 | 45800 | 45850 | 45750 | 694 |
| 480 | 20230914 | 124800 | 25489885200 | 45800 | 45700 | 45800 | 45700 | 76 |
| 481 | 20230914 | 124700 | 25486409500 | 45750 | 45750 | 45750 | 45700 | 205 |
| 482 | 20230914 | 124600 | 25477036750 | 45750 | 45700 | 45750 | 45700 | 247 |
| 483 | 20230914 | 124500 | 25465743300 | 45700 | 45750 | 45750 | 45700 | 151 |
| 484 | 20230914 | 124400 | 25458841400 | 45750 | 45700 | 45750 | 45700 | 243 |
| 485 | 20230914 | 124300 | 25447734850 | 45700 | 45800 | 45800 | 45700 | 143 |
| 486 | 20230914 | 124200 | 25441198650 | 45600 | 45550 | 45850 | 45400 | 9807 |
| 487 | 20230914 | 124100 | 24994840600 | 45550 | 45450 | 45650 | 45450 | 542 |
| 488 | 20230914 | 124000 | 24970133000 | 45450 | 45850 | 45900 | 45400 | 8545 |
| 489 | 20230914 | 123900 | 24581045700 | 45850 | 45950 | 45950 | 45850 | 422 |
| 490 | 20230914 | 123800 | 24561672700 | 45950 | 45850 | 45950 | 45850 | 1024 |
| 491 | 20230914 | 123700 | 24514676250 | 45850 | 45800 | 45850 | 45800 | 156 |
| 492 | 20230914 | 123600 | 24507526300 | 45800 | 45800 | 45850 | 45700 | 597 |
| 493 | 20230914 | 123500 | 24480172650 | 45700 | 45650 | 45800 | 45650 | 2174 |
| 494 | 20230914 | 123400 | 24380836300 | 45650 | 45650 | 45700 | 45600 | 656 |
| 495 | 20230914 | 123300 | 24350882850 | 45650 | 45650 | 45700 | 45650 | 614 |
| 496 | 20230914 | 123200 | 24322848250 | 45650 | 45700 | 45700 | 45650 | 306 |
| 497 | 20230914 | 123100 | 24308873950 | 45650 | 45700 | 45700 | 45650 | 255 |
| 498 | 20230914 | 123000 | 24297232800 | 45700 | 45650 | 45700 | 45600 | 179 |
| 499 | 20230914 | 122900 | 24289068500 | 45700 | 45650 | 45700 | 45600 | 197 |
| 500 | 20230914 | 122800 | 24280072200 | 45650 | 45650 | 45700 | 45600 | 830 |
| 501 | 20230914 | 122700 | 24242209550 | 45650 | 45800 | 45800 | 45650 | 2217 |
| 502 | 20230914 | 122600 | 24140912850 | 45850 | 45800 | 45850 | 45700 | 386 |
| 503 | 20230914 | 122500 | 24123241450 | 45800 | 45750 | 45850 | 45750 | 486 |
| 504 | 20230914 | 122400 | 24100974850 | 45750 | 45850 | 45900 | 45750 | 656 |
| 505 | 20230914 | 122300 | 24070907400 | 45900 | 46000 | 46000 | 45850 | 834 |
| 506 | 20230914 | 122200 | 24032601750 | 45950 | 45950 | 46000 | 45950 | 355 |
| 507 | 20230914 | 122100 | 24016284900 | 45950 | 45900 | 45950 | 45900 | 800 |
| 508 | 20230914 | 122000 | 23979528750 | 45900 | 45950 | 45950 | 45900 | 419 |
| 509 | 20230914 | 121900 | 23960279950 | 45900 | 46000 | 46000 | 45900 | 931 |
| 510 | 20230914 | 121800 | 23917521200 | 46000 | 46000 | 46000 | 45950 | 1520 |
| 511 | 20230914 | 121700 | 23847645700 | 46000 | 45900 | 46000 | 45900 | 1860 |
| 512 | 20230914 | 121600 | 23762130500 | 45900 | 45850 | 45950 | 45800 | 3894 |
| 513 | 20230914 | 121500 | 23583279850 | 45850 | 45900 | 45950 | 45850 | 1872 |
| 514 | 20230914 | 121400 | 23497378550 | 45900 | 45900 | 45900 | 45850 | 4202 |
| 515 | 20230914 | 121300 | 23304512450 | 45900 | 45700 | 45900 | 45700 | 4181 |
| 516 | 20230914 | 121200 | 23112932900 | 45700 | 45700 | 45750 | 45650 | 307 |
| 517 | 20230914 | 121100 | 23098894550 | 45650 | 45750 | 45750 | 45650 | 360 |
| 518 | 20230914 | 121000 | 23082442400 | 45750 | 45700 | 45800 | 45700 | 1569 |
| 519 | 20230914 | 120900 | 23010653600 | 45700 | 45700 | 45700 | 45650 | 883 |
| 520 | 20230914 | 120800 | 22970302950 | 45700 | 45700 | 45700 | 45650 | 112 |
| 521 | 20230914 | 120700 | 22965187800 | 45700 | 45650 | 45700 | 45650 | 289 |
| 522 | 20230914 | 120600 | 22951980650 | 45600 | 45700 | 45750 | 45600 | 148 |
| 523 | 20230914 | 120500 | 22945223350 | 45750 | 45750 | 45800 | 45500 | 909 |
| 524 | 20230914 | 120400 | 22903727700 | 45800 | 45750 | 45800 | 45750 | 216 |
| 525 | 20230914 | 120300 | 22893838750 | 45800 | 45750 | 45800 | 45700 | 328 |
| 526 | 20230914 | 120200 | 22878831200 | 45750 | 45800 | 45800 | 45700 | 354 |
| 527 | 20230914 | 120100 | 22862635650 | 45800 | 45800 | 45800 | 45750 | 150 |
| 528 | 20230914 | 120000 | 22855768700 | 45800 | 45700 | 45800 | 45600 | 2556 |
| 529 | 20230914 | 115900 | 22738881350 | 45650 | 45600 | 45700 | 45600 | 526 |
| 530 | 20230914 | 115800 | 22714891900 | 45600 | 45650 | 45700 | 45600 | 732 |
| 531 | 20230914 | 115700 | 22681473400 | 45700 | 45650 | 45700 | 45650 | 437 |
| 532 | 20230914 | 115600 | 22661512650 | 45700 | 45650 | 45700 | 45650 | 361 |
| 533 | 20230914 | 115500 | 22645024450 | 45650 | 45700 | 45750 | 45650 | 128 |
| 534 | 20230914 | 115400 | 22639178200 | 45650 | 45750 | 45750 | 45650 | 203 |
| 535 | 20230914 | 115300 | 22629897650 | 45750 | 45650 | 45750 | 45650 | 1816 |
| 536 | 20230914 | 115200 | 22546924150 | 45650 | 45700 | 45700 | 45650 | 856 |
| 537 | 20230914 | 115100 | 22507836600 | 45700 | 45750 | 45750 | 45650 | 714 |
| 538 | 20230914 | 115000 | 22475193100 | 45750 | 45800 | 45800 | 45750 | 407 |
| 539 | 20230914 | 114900 | 22456566150 | 45800 | 45750 | 45800 | 45700 | 746 |
| 540 | 20230914 | 114800 | 22422430750 | 45750 | 45800 | 45800 | 45750 | 353 |
| 541 | 20230914 | 114700 | 22406269250 | 45800 | 45750 | 45800 | 45700 | 499 |
| 542 | 20230914 | 114600 | 22383429100 | 45750 | 45650 | 45750 | 45650 | 1479 |
| 543 | 20230914 | 114500 | 22315797450 | 45650 | 45550 | 45650 | 45550 | 323 |
| 544 | 20230914 | 114400 | 22301068750 | 45550 | 45550 | 45600 | 45550 | 212 |
| 545 | 20230914 | 114300 | 22291406800 | 45500 | 45600 | 45600 | 45500 | 988 |
| 546 | 20230914 | 114200 | 22246436350 | 45600 | 45500 | 45600 | 45450 | 1546 |
| 547 | 20230914 | 114100 | 22176100850 | 45500 | 45600 | 45700 | 45500 | 722 |
| 548 | 20230914 | 114000 | 22143229400 | 45700 | 45700 | 45750 | 45600 | 859 |
| 549 | 20230914 | 113900 | 22103997050 | 45700 | 45700 | 45750 | 45650 | 288 |
| 550 | 20230914 | 113800 | 22090833300 | 45700 | 45650 | 45800 | 45650 | 303 |
| 551 | 20230914 | 113700 | 22076990400 | 45650 | 45800 | 45800 | 45650 | 2069 |
| 552 | 20230914 | 113600 | 21982410800 | 45850 | 45850 | 45900 | 45850 | 1317 |
| 553 | 20230914 | 113500 | 21922013200 | 45900 | 45850 | 45900 | 45800 | 1098 |
| 554 | 20230914 | 113400 | 21871667700 | 45850 | 45750 | 45900 | 45750 | 4788 |
| 555 | 20230914 | 113300 | 21652251450 | 45800 | 45700 | 45800 | 45650 | 1211 |
| 556 | 20230914 | 113200 | 21596872500 | 45700 | 45650 | 45700 | 45600 | 870 |
| 557 | 20230914 | 113100 | 21557160650 | 45600 | 45600 | 45650 | 45600 | 826 |
| 558 | 20230914 | 113000 | 21519471300 | 45600 | 45500 | 45600 | 45500 | 453 |
| 559 | 20230914 | 112900 | 21498841350 | 45550 | 45550 | 45600 | 45500 | 488 |
| 560 | 20230914 | 112800 | 21476628550 | 45500 | 45600 | 45600 | 45500 | 377 |
| 561 | 20230914 | 112700 | 21459441000 | 45600 | 45450 | 45650 | 45450 | 1700 |
| 562 | 20230914 | 112600 | 21382064100 | 45500 | 45450 | 45500 | 45400 | 582 |
| 563 | 20230914 | 112500 | 21355605850 | 45500 | 45500 | 45500 | 45450 | 318 |
| 564 | 20230914 | 112400 | 21341142650 | 45500 | 45550 | 45650 | 45450 | 545 |
| 565 | 20230914 | 112300 | 21316332100 | 45550 | 45600 | 45650 | 45550 | 362 |
| 566 | 20230914 | 112200 | 21299827950 | 45650 | 45500 | 45700 | 45500 | 1032 |
| 567 | 20230914 | 112100 | 21252710550 | 45500 | 45450 | 45550 | 45450 | 455 |
| 568 | 20230914 | 112000 | 21232015050 | 45450 | 45600 | 45600 | 45450 | 1778 |
| 569 | 20230914 | 111900 | 21151082800 | 45600 | 45600 | 45650 | 45600 | 540 |
| 570 | 20230914 | 111800 | 21126454400 | 45550 | 45500 | 45650 | 45500 | 658 |
| 571 | 20230914 | 111700 | 21096461850 | 45600 | 45500 | 45650 | 45500 | 531 |
| 572 | 20230914 | 111600 | 21072263750 | 45450 | 45450 | 45650 | 45450 | 1712 |
| 573 | 20230914 | 111500 | 20994315500 | 45500 | 45550 | 45550 | 45400 | 1115 |
| 574 | 20230914 | 111400 | 20943608850 | 45550 | 45700 | 45700 | 45500 | 1712 |
| 575 | 20230914 | 111300 | 20865606500 | 45650 | 45700 | 45700 | 45600 | 789 |
| 576 | 20230914 | 111200 | 20829589400 | 45700 | 45800 | 45800 | 45650 | 717 |
| 577 | 20230914 | 111100 | 20796802550 | 45850 | 45800 | 45850 | 45750 | 1808 |
| 578 | 20230914 | 111000 | 20713976550 | 45750 | 45700 | 45800 | 45650 | 953 |
| 579 | 20230914 | 110900 | 20670372400 | 45700 | 45750 | 45750 | 45700 | 947 |
| 580 | 20230914 | 110800 | 20627078250 | 45750 | 45700 | 45800 | 45650 | 2850 |
| 581 | 20230914 | 110700 | 20496707050 | 45650 | 45550 | 45650 | 45550 | 1187 |
| 582 | 20230914 | 110600 | 20442571900 | 45550 | 45650 | 45700 | 45550 | 1563 |
| 583 | 20230914 | 110500 | 20371230050 | 45650 | 45650 | 45750 | 45650 | 812 |
| 584 | 20230914 | 110400 | 20334132500 | 45700 | 45800 | 45850 | 45650 | 2356 |
| 585 | 20230914 | 110300 | 20226286000 | 45800 | 45800 | 45900 | 45800 | 5010 |
| 586 | 20230914 | 110200 | 19996532400 | 45800 | 45600 | 45800 | 45600 | 7672 |
| 587 | 20230914 | 110100 | 19645579200 | 45650 | 45600 | 45700 | 45600 | 1725 |
| 588 | 20230914 | 110000 | 19566903950 | 45650 | 45250 | 45700 | 45250 | 8999 |
| 589 | 20230914 | 105900 | 19156929750 | 45250 | 45450 | 45450 | 45250 | 614 |
| 590 | 20230914 | 105800 | 19129068450 | 45400 | 45450 | 45500 | 45400 | 1268 |
| 591 | 20230914 | 105700 | 19071428200 | 45450 | 45400 | 45550 | 45400 | 1630 |
| 592 | 20230914 | 105600 | 18997273900 | 45400 | 45500 | 45500 | 45400 | 700 |
| 593 | 20230914 | 105500 | 18965461250 | 45450 | 45550 | 45550 | 45450 | 868 |
| 594 | 20230914 | 105400 | 18925969150 | 45550 | 45450 | 45550 | 45400 | 2202 |
| 595 | 20230914 | 105300 | 18825810850 | 45450 | 45450 | 45450 | 45350 | 933 |
| 596 | 20230914 | 105200 | 18783455900 | 45450 | 45450 | 45450 | 45350 | 1807 |
| 597 | 20230914 | 105100 | 18701398900 | 45400 | 45050 | 45500 | 45050 | 10979 |
| 598 | 20230914 | 105000 | 18204892800 | 45050 | 45100 | 45100 | 45050 | 320 |
| 599 | 20230914 | 104900 | 18190469550 | 45050 | 45000 | 45100 | 45000 | 341 |
| 600 | 20230914 | 104800 | 18175103100 | 45000 | 45000 | 45000 | 45000 | 366 |
| 601 | 20230914 | 104700 | 18158633100 | 45000 | 45000 | 45050 | 45000 | 414 |
| 602 | 20230914 | 104600 | 18139990000 | 45050 | 45050 | 45050 | 45000 | 255 |
| 603 | 20230914 | 104500 | 18128512000 | 45050 | 45000 | 45050 | 44950 | 484 |
| 604 | 20230914 | 104400 | 18106729750 | 45000 | 44900 | 45150 | 44900 | 6318 |
| 605 | 20230914 | 104300 | 17822326650 | 44850 | 44750 | 44850 | 44600 | 828 |
| 606 | 20230914 | 104200 | 17785279800 | 44700 | 44800 | 44800 | 44700 | 550 |
| 607 | 20230914 | 104100 | 17760660000 | 44800 | 44750 | 44800 | 44700 | 446 |
| 608 | 20230914 | 104000 | 17740695950 | 44700 | 44850 | 44850 | 44650 | 1155 |
| 609 | 20230914 | 103900 | 17689059400 | 44800 | 44900 | 44900 | 44800 | 756 |
| 610 | 20230914 | 103800 | 17655164350 | 44850 | 44750 | 44900 | 44750 | 1159 |
| 611 | 20230914 | 103700 | 17603197550 | 44750 | 44750 | 44800 | 44700 | 417 |
| 612 | 20230914 | 103600 | 17584535500 | 44750 | 44750 | 44800 | 44750 | 437 |
| 613 | 20230914 | 103500 | 17564973900 | 44750 | 44700 | 44800 | 44700 | 395 |
| 614 | 20230914 | 103400 | 17547292500 | 44750 | 44750 | 44750 | 44700 | 990 |
| 615 | 20230914 | 103300 | 17502994850 | 44750 | 44700 | 44750 | 44650 | 676 |
| 616 | 20230914 | 103200 | 17472761650 | 44650 | 44550 | 44750 | 44550 | 1244 |
| 617 | 20230914 | 103100 | 17417237000 | 44500 | 44600 | 44700 | 44500 | 1540 |
| 618 | 20230914 | 103000 | 17348623800 | 44600 | 44700 | 44800 | 44550 | 3449 |
| 619 | 20230914 | 102900 | 17194753700 | 44650 | 44800 | 44900 | 44650 | 4130 |
| 620 | 20230914 | 102800 | 17010003300 | 44800 | 44950 | 45000 | 44800 | 2965 |
| 621 | 20230914 | 102700 | 16876879050 | 44950 | 45000 | 45050 | 44900 | 1124 |
| 622 | 20230914 | 102600 | 16826349850 | 45000 | 45100 | 45100 | 45000 | 877 |
| 623 | 20230914 | 102500 | 16786857850 | 45100 | 45100 | 45150 | 45000 | 951 |
| 624 | 20230914 | 102400 | 16743972350 | 45100 | 44950 | 45100 | 44900 | 1052 |
| 625 | 20230914 | 102300 | 16696625400 | 44900 | 45050 | 45050 | 44900 | 3538 |
| 626 | 20230914 | 102200 | 16537481100 | 45050 | 45000 | 45150 | 45000 | 1810 |
| 627 | 20230914 | 102100 | 16455970500 | 45000 | 45150 | 45200 | 45000 | 3671 |
| 628 | 20230914 | 102000 | 16290637450 | 45150 | 45050 | 45200 | 45000 | 2104 |
| 629 | 20230914 | 101900 | 16195872850 | 45050 | 45200 | 45250 | 45050 | 720 |
| 630 | 20230914 | 101800 | 16163345900 | 45200 | 45150 | 45200 | 45100 | 1056 |
| 631 | 20230914 | 101700 | 16115669250 | 45200 | 45150 | 45250 | 45150 | 961 |
| 632 | 20230914 | 101600 | 16072245750 | 45150 | 45100 | 45200 | 45100 | 987 |
| 633 | 20230914 | 101500 | 16027675850 | 45150 | 45050 | 45200 | 45000 | 2337 |
| 634 | 20230914 | 101400 | 15922219550 | 45100 | 45100 | 45150 | 45100 | 1338 |
| 635 | 20230914 | 101300 | 15861843550 | 45100 | 45250 | 45250 | 45100 | 1451 |
| 636 | 20230914 | 101200 | 15796264700 | 45250 | 45050 | 45250 | 45000 | 1314 |
| 637 | 20230914 | 101100 | 15736901900 | 45000 | 44950 | 45100 | 44800 | 4876 |
| 638 | 20230914 | 101000 | 15517825200 | 44850 | 44900 | 44950 | 44800 | 1488 |
| 639 | 20230914 | 100900 | 15451058600 | 44900 | 45050 | 45100 | 44750 | 8526 |
| 640 | 20230914 | 100800 | 15068105650 | 45050 | 45150 | 45250 | 45050 | 3327 |
| 641 | 20230914 | 100700 | 14917943500 | 45150 | 45350 | 45350 | 45150 | 2079 |
| 642 | 20230914 | 100600 | 14823830750 | 45350 | 45450 | 45500 | 45350 | 1068 |
| 643 | 20230914 | 100500 | 14775322550 | 45450 | 45350 | 45550 | 45300 | 1494 |
| 644 | 20230914 | 100400 | 14707422700 | 45300 | 45400 | 45500 | 45300 | 3164 |
| 645 | 20230914 | 100300 | 14563853750 | 45500 | 45650 | 45750 | 45400 | 3954 |
| 646 | 20230914 | 100200 | 14383603650 | 45650 | 45350 | 45750 | 45350 | 11956 |
| 647 | 20230914 | 100100 | 13838378100 | 45400 | 45600 | 45650 | 45400 | 2242 |
| 648 | 20230914 | 100000 | 13736366800 | 45650 | 45400 | 45700 | 45400 | 12906 |
| 649 | 20230914 | 095900 | 13148137800 | 45400 | 45300 | 45450 | 45300 | 5324 |
| 650 | 20230914 | 095800 | 12906543750 | 45200 | 44950 | 45300 | 44950 | 3694 |
| 651 | 20230914 | 095700 | 12739778450 | 44950 | 45000 | 45000 | 44850 | 1458 |
| 652 | 20230914 | 095600 | 12674280600 | 44950 | 44850 | 45000 | 44800 | 3437 |
| 653 | 20230914 | 095500 | 12520163550 | 44850 | 45100 | 45150 | 44850 | 5356 |
| 654 | 20230914 | 095400 | 12279218650 | 45100 | 45300 | 45400 | 45100 | 2929 |
| 655 | 20230914 | 095300 | 12146898500 | 45400 | 45350 | 45450 | 45300 | 5065 |
| 656 | 20230914 | 095200 | 11916965100 | 45350 | 45350 | 45400 | 45300 | 2024 |
| 657 | 20230914 | 095100 | 11825177150 | 45400 | 45500 | 45500 | 45350 | 2438 |
| 658 | 20230914 | 095000 | 11714392300 | 45500 | 45200 | 45550 | 45150 | 9543 |
| 659 | 20230914 | 094900 | 11281000500 | 45200 | 45050 | 45250 | 45000 | 5016 |
| 660 | 20230914 | 094800 | 11054436200 | 45100 | 45200 | 45250 | 45050 | 3874 |
| 661 | 20230914 | 094700 | 10879582950 | 45200 | 45250 | 45350 | 45150 | 3021 |
| 662 | 20230914 | 094600 | 10743007150 | 45200 | 45400 | 45450 | 45200 | 6065 |
| 663 | 20230914 | 094500 | 10467719100 | 45400 | 45400 | 45500 | 45300 | 10094 |
| 664 | 20230914 | 094400 | 10009314850 | 45400 | 45350 | 45450 | 45300 | 5577 |
| 665 | 20230914 | 094300 | 9756180800 | 45400 | 45050 | 45400 | 45000 | 13842 |
| 666 | 20230914 | 094200 | 9129866800 | 45050 | 44800 | 45050 | 44800 | 9559 |
| 667 | 20230914 | 094100 | 8700034950 | 44850 | 44900 | 44900 | 44650 | 5295 |
| 668 | 20230914 | 094000 | 8462860100 | 44950 | 44900 | 45000 | 44850 | 4225 |
| 669 | 20230914 | 093900 | 8272980150 | 44900 | 44900 | 44950 | 44850 | 2157 |
| 670 | 20230914 | 093800 | 8176129750 | 44900 | 44900 | 44900 | 44850 | 2705 |
| 671 | 20230914 | 093700 | 8054700700 | 44850 | 44950 | 44950 | 44850 | 3334 |
| 672 | 20230914 | 093600 | 7904948600 | 44950 | 44650 | 44950 | 44600 | 9561 |
| 673 | 20230914 | 093500 | 7476840250 | 44650 | 44650 | 44700 | 44600 | 1443 |
| 674 | 20230914 | 093400 | 7412424200 | 44650 | 44600 | 44650 | 44550 | 3213 |
| 675 | 20230914 | 093300 | 7269099150 | 44600 | 44650 | 44650 | 44500 | 1870 |
| 676 | 20230914 | 093200 | 7185743100 | 44650 | 44650 | 44700 | 44500 | 7513 |
| 677 | 20230914 | 093100 | 6850686550 | 44650 | 44500 | 44650 | 44450 | 6236 |
| 678 | 20230914 | 093000 | 6572773350 | 44500 | 44200 | 44500 | 44200 | 4392 |
| 679 | 20230914 | 092900 | 6377670950 | 44200 | 44150 | 44350 | 44150 | 3409 |
| 680 | 20230914 | 092800 | 6226743950 | 44200 | 44100 | 44250 | 44050 | 2044 |
| 681 | 20230914 | 092700 | 6136521050 | 44050 | 44150 | 44150 | 44000 | 1992 |
| 682 | 20230914 | 092600 | 6048741450 | 44150 | 44250 | 44300 | 44000 | 3838 |
| 683 | 20230914 | 092500 | 5879294850 | 44300 | 44250 | 44300 | 44200 | 2371 |
| 684 | 20230914 | 092400 | 5774362350 | 44300 | 44450 | 44500 | 44250 | 5699 |
| 685 | 20230914 | 092300 | 5521481050 | 44450 | 44400 | 44450 | 44350 | 4123 |
| 686 | 20230914 | 092200 | 5338318050 | 44450 | 44150 | 44450 | 44150 | 6321 |
| 687 | 20230914 | 092100 | 5058392100 | 44200 | 44150 | 44200 | 44100 | 3384 |
| 688 | 20230914 | 092000 | 4909007600 | 44150 | 43700 | 44150 | 43700 | 6936 |
| 689 | 20230914 | 091900 | 4604141150 | 43700 | 43750 | 43750 | 43650 | 2548 |
| 690 | 20230914 | 091800 | 4492792450 | 43750 | 43900 | 43900 | 43750 | 2260 |
| 691 | 20230914 | 091700 | 4393728800 | 43850 | 43800 | 43900 | 43800 | 1466 |
| 692 | 20230914 | 091600 | 4329452500 | 43800 | 43900 | 43950 | 43800 | 1143 |
| 693 | 20230914 | 091500 | 4279314200 | 43900 | 43950 | 43950 | 43900 | 2796 |
| 694 | 20230914 | 091400 | 4156470350 | 43950 | 43950 | 44000 | 43850 | 2984 |
| 695 | 20230914 | 091300 | 4025315500 | 43950 | 43600 | 43950 | 43600 | 4457 |
| 696 | 20230914 | 091200 | 3829652250 | 43700 | 43600 | 43700 | 43600 | 2481 |
| 697 | 20230914 | 091100 | 3721439950 | 43600 | 43350 | 43600 | 43200 | 8484 |
| 698 | 20230914 | 091000 | 3354402200 | 43350 | 43600 | 43600 | 43300 | 6120 |
| 699 | 20230914 | 090900 | 3088727600 | 43500 | 43650 | 43700 | 43450 | 6327 |
| 700 | 20230914 | 090800 | 2812993550 | 43650 | 43700 | 43950 | 43600 | 10581 |
| 701 | 20230914 | 090700 | 2351259050 | 43900 | 43900 | 43950 | 43700 | 2996 |
| 702 | 20230914 | 090600 | 2219716150 | 43900 | 43600 | 43900 | 43550 | 4242 |
| 703 | 20230914 | 090500 | 2034375500 | 43550 | 43600 | 43750 | 43550 | 2618 |
| 704 | 20230914 | 090400 | 1920266150 | 43600 | 43800 | 43800 | 43600 | 5269 |
| 705 | 20230914 | 090300 | 1689839250 | 43800 | 43800 | 43850 | 43750 | 7109 |
| 706 | 20230914 | 090200 | 1378705350 | 43850 | 43900 | 43900 | 43750 | 5946 |
| 707 | 20230914 | 090100 | 1118254450 | 43900 | 43800 | 44000 | 43750 | 9227 |
| 708 | 20230914 | 090000 | 713587750 | 43800 | 43350 | 43900 | 43350 | 16362 |