37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 204500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 5434 |
| 3 | 20230919 | 204400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 4 | 20230919 | 204300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 5 | 20230919 | 204200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 6 | 20230919 | 204100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 7 | 20230919 | 204000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 8 | 20230919 | 203900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 9 | 20230919 | 203800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 10 | 20230919 | 203700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 11 | 20230919 | 203600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 12 | 20230919 | 203500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 13 | 20230919 | 203400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 14 | 20230919 | 203300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 15 | 20230919 | 203200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 16 | 20230919 | 203100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 17 | 20230919 | 203000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 18 | 20230919 | 202900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 19 | 20230919 | 202800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 20 | 20230919 | 202700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 21 | 20230919 | 202600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 22 | 20230919 | 202500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 23 | 20230919 | 202400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 24 | 20230919 | 202300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 25 | 20230919 | 202200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 26 | 20230919 | 202100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 27 | 20230919 | 202000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 28 | 20230919 | 201900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 29 | 20230919 | 201800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 30 | 20230919 | 201700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 31 | 20230919 | 201600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 32 | 20230919 | 201500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 5434 |
| 33 | 20230919 | 201400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 34 | 20230919 | 201300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 35 | 20230919 | 201200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 36 | 20230919 | 201100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 37 | 20230919 | 201000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 38 | 20230919 | 200900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 39 | 20230919 | 200800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 40 | 20230919 | 200700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 41 | 20230919 | 200600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 42 | 20230919 | 200500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 43 | 20230919 | 200400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 44 | 20230919 | 200300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 45 | 20230919 | 200200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 46 | 20230919 | 200100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 47 | 20230919 | 200000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 48 | 20230919 | 195900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 49 | 20230919 | 195800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 50 | 20230919 | 195700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 51 | 20230919 | 195600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 52 | 20230919 | 195500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 53 | 20230919 | 195400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 54 | 20230919 | 195300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 55 | 20230919 | 195200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 56 | 20230919 | 195100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 57 | 20230919 | 195000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 58 | 20230919 | 194900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 59 | 20230919 | 194800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 60 | 20230919 | 194700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 61 | 20230919 | 194600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 62 | 20230919 | 194500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 5434 |
| 63 | 20230919 | 194400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 64 | 20230919 | 194300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 65 | 20230919 | 194200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 66 | 20230919 | 194100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 67 | 20230919 | 194000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 68 | 20230919 | 193900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 69 | 20230919 | 193800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 70 | 20230919 | 193700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 71 | 20230919 | 193600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 72 | 20230919 | 193500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 73 | 20230919 | 193400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 74 | 20230919 | 193300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 75 | 20230919 | 193200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 76 | 20230919 | 193100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 77 | 20230919 | 193000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 78 | 20230919 | 192900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 79 | 20230919 | 192800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 80 | 20230919 | 192700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 81 | 20230919 | 192600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 82 | 20230919 | 192500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 83 | 20230919 | 192400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 84 | 20230919 | 192300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 85 | 20230919 | 192200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 86 | 20230919 | 192100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 87 | 20230919 | 192000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 88 | 20230919 | 191900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 89 | 20230919 | 191800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 90 | 20230919 | 191700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 91 | 20230919 | 191600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 92 | 20230919 | 191500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 5434 |
| 93 | 20230919 | 191400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 94 | 20230919 | 191300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 95 | 20230919 | 191200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 96 | 20230919 | 191100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 97 | 20230919 | 191000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 98 | 20230919 | 190900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 99 | 20230919 | 190800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 100 | 20230919 | 190700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 101 | 20230919 | 190600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 102 | 20230919 | 190500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 103 | 20230919 | 190400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 104 | 20230919 | 190300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 105 | 20230919 | 190200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 106 | 20230919 | 190100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 107 | 20230919 | 190000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 108 | 20230919 | 185900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 109 | 20230919 | 185800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 110 | 20230919 | 185700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 111 | 20230919 | 185600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 112 | 20230919 | 185500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 113 | 20230919 | 185400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 114 | 20230919 | 185300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 115 | 20230919 | 185200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 116 | 20230919 | 185100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 117 | 20230919 | 185000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 118 | 20230919 | 184900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 119 | 20230919 | 184800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 120 | 20230919 | 184700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 121 | 20230919 | 184600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 122 | 20230919 | 184500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 5434 |
| 123 | 20230919 | 184400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 124 | 20230919 | 184300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 125 | 20230919 | 184200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 126 | 20230919 | 184100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 127 | 20230919 | 184000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 128 | 20230919 | 183900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 129 | 20230919 | 183800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 130 | 20230919 | 183700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 131 | 20230919 | 183600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 132 | 20230919 | 183500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 133 | 20230919 | 183400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 134 | 20230919 | 183300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 135 | 20230919 | 183200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 136 | 20230919 | 183100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 137 | 20230919 | 183000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 138 | 20230919 | 182900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 139 | 20230919 | 182800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 140 | 20230919 | 182700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 141 | 20230919 | 182600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 142 | 20230919 | 182500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 143 | 20230919 | 182400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 144 | 20230919 | 182300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 145 | 20230919 | 182200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 146 | 20230919 | 182100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 147 | 20230919 | 182000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 148 | 20230919 | 181900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 149 | 20230919 | 181800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 150 | 20230919 | 181700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 151 | 20230919 | 181600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 152 | 20230919 | 181500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 5434 |
| 153 | 20230919 | 181400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 154 | 20230919 | 181300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 155 | 20230919 | 181200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 156 | 20230919 | 181100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 157 | 20230919 | 181000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 158 | 20230919 | 180900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 159 | 20230919 | 180800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 160 | 20230919 | 180700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 161 | 20230919 | 180600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 162 | 20230919 | 180500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 163 | 20230919 | 180400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 164 | 20230919 | 180300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 165 | 20230919 | 180200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 166 | 20230919 | 180100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 167 | 20230919 | 180000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 168 | 20230919 | 175900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 169 | 20230919 | 175800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 170 | 20230919 | 175700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 171 | 20230919 | 175600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 172 | 20230919 | 175500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 173 | 20230919 | 175400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 174 | 20230919 | 175300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 175 | 20230919 | 175200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 176 | 20230919 | 175100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 177 | 20230919 | 175000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 178 | 20230919 | 174900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 179 | 20230919 | 174800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 180 | 20230919 | 174700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 181 | 20230919 | 174600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 182 | 20230919 | 174500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 5434 |
| 183 | 20230919 | 174400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 184 | 20230919 | 174300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 185 | 20230919 | 174200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 186 | 20230919 | 174100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 187 | 20230919 | 174000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 188 | 20230919 | 173900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 189 | 20230919 | 173800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 190 | 20230919 | 173700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 191 | 20230919 | 173600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 192 | 20230919 | 173500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 193 | 20230919 | 173400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 194 | 20230919 | 173300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 195 | 20230919 | 173200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 196 | 20230919 | 173100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 197 | 20230919 | 173000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 198 | 20230919 | 172900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 199 | 20230919 | 172800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 200 | 20230919 | 172700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 201 | 20230919 | 172600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 202 | 20230919 | 172500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 203 | 20230919 | 172400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 204 | 20230919 | 172300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 205 | 20230919 | 172200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 206 | 20230919 | 172100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 207 | 20230919 | 172000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 208 | 20230919 | 171900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 209 | 20230919 | 171800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 210 | 20230919 | 171700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 211 | 20230919 | 171600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 212 | 20230919 | 171500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 5434 |
| 213 | 20230919 | 171400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 214 | 20230919 | 171300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 215 | 20230919 | 171200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 216 | 20230919 | 171100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 217 | 20230919 | 171000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 218 | 20230919 | 170900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 219 | 20230919 | 170800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 220 | 20230919 | 170700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 221 | 20230919 | 170600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 222 | 20230919 | 170500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 223 | 20230919 | 170400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 224 | 20230919 | 170300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 225 | 20230919 | 170200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 226 | 20230919 | 170100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 227 | 20230919 | 170000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 228 | 20230919 | 165900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 229 | 20230919 | 165800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 230 | 20230919 | 165700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 231 | 20230919 | 165600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 232 | 20230919 | 165500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 233 | 20230919 | 165400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 234 | 20230919 | 165300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 235 | 20230919 | 165200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 236 | 20230919 | 165100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 237 | 20230919 | 165000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 238 | 20230919 | 164900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 239 | 20230919 | 164800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 240 | 20230919 | 164700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 241 | 20230919 | 164600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 242 | 20230919 | 164500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 5434 |
| 243 | 20230919 | 164400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 244 | 20230919 | 164300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 245 | 20230919 | 164200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 246 | 20230919 | 164100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 247 | 20230919 | 164000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 248 | 20230919 | 163900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 249 | 20230919 | 163800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 250 | 20230919 | 163700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 251 | 20230919 | 163600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 252 | 20230919 | 163500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 253 | 20230919 | 163400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 254 | 20230919 | 163300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 255 | 20230919 | 163200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 256 | 20230919 | 163100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 257 | 20230919 | 163000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 258 | 20230919 | 162900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 259 | 20230919 | 162800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 260 | 20230919 | 162700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 261 | 20230919 | 162600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 262 | 20230919 | 162500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 263 | 20230919 | 162400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 264 | 20230919 | 162300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 265 | 20230919 | 162200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 266 | 20230919 | 162100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 267 | 20230919 | 162000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 268 | 20230919 | 161900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 269 | 20230919 | 161800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 270 | 20230919 | 161700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 271 | 20230919 | 161600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 272 | 20230919 | 161500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 5434 |
| 273 | 20230919 | 161400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 274 | 20230919 | 161300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 275 | 20230919 | 161200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 276 | 20230919 | 161100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 277 | 20230919 | 161000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 278 | 20230919 | 160900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 279 | 20230919 | 160800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 280 | 20230919 | 160700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 281 | 20230919 | 160600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 282 | 20230919 | 160500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 283 | 20230919 | 160400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 284 | 20230919 | 160300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 285 | 20230919 | 160200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 286 | 20230919 | 160100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 287 | 20230919 | 160000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 288 | 20230919 | 155900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 289 | 20230919 | 155800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 290 | 20230919 | 155700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 291 | 20230919 | 155600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 292 | 20230919 | 155500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 293 | 20230919 | 155400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 294 | 20230919 | 155300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 295 | 20230919 | 155200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 296 | 20230919 | 155100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 297 | 20230919 | 155000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 298 | 20230919 | 154900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 299 | 20230919 | 154800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 300 | 20230919 | 154700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 301 | 20230919 | 154600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 302 | 20230919 | 154500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 5434 |
| 303 | 20230919 | 154400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 304 | 20230919 | 154300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 305 | 20230919 | 154200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 306 | 20230919 | 154100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 307 | 20230919 | 154000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 308 | 20230919 | 153900 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 309 | 20230919 | 153800 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 310 | 20230919 | 153700 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 311 | 20230919 | 153600 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 312 | 20230919 | 153500 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 313 | 20230919 | 153400 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 314 | 20230919 | 153300 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 315 | 20230919 | 153200 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 316 | 20230919 | 153100 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 0 |
| 317 | 20230919 | 153000 | 5298400400 | 44850 | 44850 | 44850 | 44850 | 5434 |
| 318 | 20230919 | 152900 | 5054685500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 319 | 20230919 | 152800 | 5054685500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 320 | 20230919 | 152700 | 5054685500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 321 | 20230919 | 152600 | 5054685500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 322 | 20230919 | 152500 | 5054685500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 323 | 20230919 | 152400 | 5054685500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 324 | 20230919 | 152300 | 5054685500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 325 | 20230919 | 152200 | 5054685500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 326 | 20230919 | 152100 | 5054685500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 327 | 20230919 | 152000 | 5054685500 | 44850 | 44850 | 44850 | 44850 | 0 |
| 328 | 20230919 | 151900 | 5054685500 | 44850 | 44850 | 44850 | 44850 | 448 |
| 329 | 20230919 | 151800 | 5034592700 | 44850 | 44750 | 44850 | 44750 | 674 |
| 330 | 20230919 | 151700 | 5004389250 | 44800 | 44800 | 44800 | 44750 | 1651 |
| 331 | 20230919 | 151600 | 4930427750 | 44750 | 44750 | 44750 | 44700 | 1191 |
| 332 | 20230919 | 151500 | 4877154100 | 44750 | 44750 | 44750 | 44700 | 284 |
| 333 | 20230919 | 151400 | 4864456600 | 44700 | 44750 | 44750 | 44700 | 480 |
| 334 | 20230919 | 151300 | 4842979050 | 44750 | 44800 | 44800 | 44750 | 396 |
| 335 | 20230919 | 151200 | 4825257250 | 44750 | 44700 | 44800 | 44700 | 490 |
| 336 | 20230919 | 151100 | 4803341300 | 44700 | 44750 | 44750 | 44700 | 385 |
| 337 | 20230919 | 151000 | 4786121500 | 44750 | 44800 | 44800 | 44700 | 590 |
| 338 | 20230919 | 150900 | 4759725900 | 44800 | 44750 | 44800 | 44750 | 399 |
| 339 | 20230919 | 150800 | 4741867650 | 44750 | 44750 | 44800 | 44750 | 446 |
| 340 | 20230919 | 150700 | 4721905850 | 44800 | 44700 | 44800 | 44700 | 1865 |
| 341 | 20230919 | 150600 | 4638441600 | 44750 | 44750 | 44800 | 44700 | 424 |
| 342 | 20230919 | 150500 | 4619470050 | 44750 | 44750 | 44800 | 44750 | 640 |
| 343 | 20230919 | 150400 | 4590828200 | 44750 | 44800 | 44850 | 44750 | 440 |
| 344 | 20230919 | 150300 | 4571116000 | 44850 | 44800 | 44850 | 44800 | 706 |
| 345 | 20230919 | 150200 | 4539480950 | 44850 | 44800 | 44850 | 44800 | 582 |
| 346 | 20230919 | 150100 | 4513403900 | 44850 | 44850 | 44900 | 44800 | 544 |
| 347 | 20230919 | 150000 | 4489009250 | 44850 | 44900 | 44900 | 44850 | 539 |
| 348 | 20230919 | 145900 | 4464824600 | 44900 | 44900 | 44950 | 44900 | 463 |
| 349 | 20230919 | 145800 | 4444035150 | 44900 | 44950 | 44950 | 44900 | 1006 |
| 350 | 20230919 | 145700 | 4398862950 | 44950 | 44900 | 44950 | 44900 | 609 |
| 351 | 20230919 | 145600 | 4371514900 | 44950 | 44950 | 44950 | 44900 | 453 |
| 352 | 20230919 | 145500 | 4351153800 | 44950 | 44950 | 45000 | 44950 | 283 |
| 353 | 20230919 | 145400 | 4338428750 | 44950 | 45000 | 45000 | 44950 | 105 |
| 354 | 20230919 | 145300 | 4333706600 | 45000 | 45000 | 45000 | 44950 | 215 |
| 355 | 20230919 | 145200 | 4324033850 | 44950 | 44950 | 44950 | 44900 | 881 |
| 356 | 20230919 | 145100 | 4284437050 | 44950 | 44950 | 44950 | 44900 | 120 |
| 357 | 20230919 | 145000 | 4279045450 | 44950 | 44950 | 44950 | 44900 | 188 |
| 358 | 20230919 | 144900 | 4270597700 | 44950 | 45000 | 45050 | 44950 | 1602 |
| 359 | 20230919 | 144800 | 4198530350 | 45050 | 45050 | 45050 | 45000 | 143 |
| 360 | 20230919 | 144700 | 4192090550 | 45050 | 45000 | 45050 | 45000 | 65 |
| 361 | 20230919 | 144600 | 4189164800 | 45050 | 45000 | 45050 | 45000 | 97 |
| 362 | 20230919 | 144500 | 4184797500 | 45000 | 45050 | 45050 | 45000 | 1090 |
| 363 | 20230919 | 144400 | 4135717900 | 45100 | 45050 | 45100 | 45050 | 96 |
| 364 | 20230919 | 144300 | 4131392300 | 45050 | 45050 | 45100 | 45050 | 109 |
| 365 | 20230919 | 144200 | 4126481050 | 45050 | 45100 | 45100 | 45050 | 172 |
| 366 | 20230919 | 144100 | 4118729050 | 45100 | 45050 | 45100 | 45050 | 50 |
| 367 | 20230919 | 144000 | 4116474150 | 45050 | 45100 | 45100 | 45050 | 100 |
| 368 | 20230919 | 143900 | 4111966750 | 45050 | 45100 | 45100 | 45050 | 142 |
| 369 | 20230919 | 143800 | 4105567100 | 45100 | 45100 | 45100 | 45050 | 123 |
| 370 | 20230919 | 143700 | 4100019850 | 45100 | 45100 | 45100 | 45050 | 85 |
| 371 | 20230919 | 143600 | 4096188650 | 45100 | 45050 | 45100 | 45000 | 1321 |
| 372 | 20230919 | 143500 | 4036629350 | 45050 | 45050 | 45050 | 45050 | 461 |
| 373 | 20230919 | 143400 | 4015861300 | 45050 | 45050 | 45050 | 45000 | 98 |
| 374 | 20230919 | 143300 | 4011448700 | 45050 | 45050 | 45050 | 45000 | 133 |
| 375 | 20230919 | 143200 | 4005462800 | 45050 | 45050 | 45050 | 45000 | 227 |
| 376 | 20230919 | 143100 | 3995236500 | 45050 | 45050 | 45050 | 45000 | 104 |
| 377 | 20230919 | 143000 | 3990553600 | 45050 | 45050 | 45050 | 45000 | 200 |
| 378 | 20230919 | 142900 | 3981546250 | 45000 | 45050 | 45050 | 45000 | 167 |
| 379 | 20230919 | 142800 | 3974025200 | 45050 | 45050 | 45100 | 45050 | 698 |
| 380 | 20230919 | 142700 | 3942579550 | 45100 | 45050 | 45100 | 45050 | 126 |
| 381 | 20230919 | 142600 | 3936900850 | 45050 | 45100 | 45100 | 45050 | 735 |
| 382 | 20230919 | 142500 | 3903755200 | 45100 | 45150 | 45150 | 45100 | 212 |
| 383 | 20230919 | 142400 | 3894191400 | 45100 | 45150 | 45150 | 45100 | 114 |
| 384 | 20230919 | 142300 | 3889047650 | 45150 | 45100 | 45200 | 45100 | 208 |
| 385 | 20230919 | 142200 | 3879662600 | 45200 | 45150 | 45200 | 45100 | 737 |
| 386 | 20230919 | 142100 | 3846384500 | 45150 | 45100 | 45150 | 45100 | 194 |
| 387 | 20230919 | 142000 | 3837627750 | 45150 | 45150 | 45150 | 45100 | 237 |
| 388 | 20230919 | 141900 | 3826934500 | 45150 | 45100 | 45150 | 45100 | 168 |
| 389 | 20230919 | 141800 | 3819352850 | 45150 | 45100 | 45150 | 45100 | 107 |
| 390 | 20230919 | 141700 | 3814524400 | 45150 | 45150 | 45150 | 45100 | 165 |
| 391 | 20230919 | 141600 | 3807076950 | 45150 | 45100 | 45150 | 45100 | 92 |
| 392 | 20230919 | 141500 | 3802925450 | 45100 | 45100 | 45150 | 45100 | 129 |
| 393 | 20230919 | 141400 | 3797103950 | 45150 | 45150 | 45150 | 45100 | 104 |
| 394 | 20230919 | 141300 | 3792410700 | 45100 | 45100 | 45150 | 45100 | 48 |
| 395 | 20230919 | 141200 | 3790245150 | 45150 | 45100 | 45150 | 45100 | 209 |
| 396 | 20230919 | 141100 | 3780813900 | 45150 | 45150 | 45150 | 45100 | 623 |
| 397 | 20230919 | 141000 | 3752702750 | 45150 | 45100 | 45150 | 45100 | 580 |
| 398 | 20230919 | 140900 | 3726540850 | 45100 | 45150 | 45150 | 45100 | 99 |
| 399 | 20230919 | 140800 | 3722073400 | 45100 | 45100 | 45150 | 45100 | 165 |
| 400 | 20230919 | 140700 | 3714628250 | 45150 | 45100 | 45150 | 45100 | 135 |
| 401 | 20230919 | 140600 | 3708538000 | 45100 | 45100 | 45150 | 45100 | 63 |
| 402 | 20230919 | 140500 | 3705695950 | 45100 | 45100 | 45150 | 45100 | 162 |
| 403 | 20230919 | 140400 | 3698386950 | 45150 | 45200 | 45200 | 45150 | 256 |
| 404 | 20230919 | 140300 | 3686826200 | 45200 | 45150 | 45200 | 45150 | 62 |
| 405 | 20230919 | 140200 | 3684026150 | 45150 | 45150 | 45200 | 45150 | 103 |
| 406 | 20230919 | 140100 | 3679374900 | 45200 | 45150 | 45200 | 45150 | 118 |
| 407 | 20230919 | 140000 | 3674044950 | 45150 | 45150 | 45200 | 45150 | 541 |
| 408 | 20230919 | 135900 | 3649618050 | 45150 | 45200 | 45200 | 45150 | 89 |
| 409 | 20230919 | 135800 | 3645598950 | 45150 | 45200 | 45200 | 45150 | 67 |
| 410 | 20230919 | 135700 | 3642572900 | 45150 | 45200 | 45200 | 45150 | 62 |
| 411 | 20230919 | 135600 | 3639772850 | 45150 | 45200 | 45200 | 45150 | 93 |
| 412 | 20230919 | 135500 | 3635571600 | 45150 | 45200 | 45200 | 45150 | 125 |
| 413 | 20230919 | 135400 | 3629924200 | 45150 | 45150 | 45150 | 45150 | 102 |
| 414 | 20230919 | 135300 | 3625318900 | 45200 | 45150 | 45200 | 45150 | 129 |
| 415 | 20230919 | 135200 | 3619490700 | 45200 | 45200 | 45200 | 45150 | 95 |
| 416 | 20230919 | 135100 | 3615199050 | 45200 | 45150 | 45200 | 45150 | 61 |
| 417 | 20230919 | 135000 | 3612444150 | 45200 | 45150 | 45200 | 45150 | 84 |
| 418 | 20230919 | 134900 | 3608650800 | 45150 | 45150 | 45200 | 45150 | 69 |
| 419 | 20230919 | 134800 | 3605534700 | 45200 | 45150 | 45200 | 45150 | 91 |
| 420 | 20230919 | 134700 | 3601423750 | 45150 | 45150 | 45200 | 45150 | 101 |
| 421 | 20230919 | 134600 | 3596861300 | 45200 | 45200 | 45250 | 45200 | 306 |
| 422 | 20230919 | 134500 | 3583027800 | 45250 | 45200 | 45300 | 45200 | 1020 |
| 423 | 20230919 | 134400 | 3536899350 | 45200 | 45200 | 45250 | 45200 | 63 |
| 424 | 20230919 | 134300 | 3534051000 | 45200 | 45250 | 45250 | 45200 | 61 |
| 425 | 20230919 | 134200 | 3531293050 | 45200 | 45250 | 45250 | 45200 | 285 |
| 426 | 20230919 | 134100 | 3518396850 | 45250 | 45200 | 45250 | 45150 | 819 |
| 427 | 20230919 | 134000 | 3481381050 | 45200 | 45200 | 45200 | 45150 | 153 |
| 428 | 20230919 | 133900 | 3474467750 | 45200 | 45200 | 45200 | 45150 | 127 |
| 429 | 20230919 | 133800 | 3468727400 | 45200 | 45150 | 45200 | 45150 | 141 |
| 430 | 20230919 | 133700 | 3462358900 | 45200 | 45150 | 45200 | 45150 | 114 |
| 431 | 20230919 | 133600 | 3457208500 | 45200 | 45200 | 45200 | 45200 | 16 |
| 432 | 20230919 | 133500 | 3456485300 | 45150 | 45200 | 45250 | 45150 | 748 |
| 433 | 20230919 | 133400 | 3422693550 | 45200 | 45250 | 45250 | 45200 | 145 |
| 434 | 20230919 | 133300 | 3416137300 | 45250 | 45250 | 45250 | 45200 | 56 |
| 435 | 20230919 | 133200 | 3413603800 | 45200 | 45250 | 45250 | 45200 | 198 |
| 436 | 20230919 | 133100 | 3404646700 | 45200 | 45200 | 45250 | 45200 | 299 |
| 437 | 20230919 | 133000 | 3391129150 | 45200 | 45250 | 45250 | 45200 | 192 |
| 438 | 20230919 | 132900 | 3382441400 | 45200 | 45200 | 45250 | 45200 | 376 |
| 439 | 20230919 | 132800 | 3365445700 | 45200 | 45200 | 45200 | 45150 | 514 |
| 440 | 20230919 | 132700 | 3342215700 | 45200 | 45250 | 45250 | 45200 | 133 |
| 441 | 20230919 | 132600 | 3336199850 | 45200 | 45250 | 45250 | 45200 | 79 |
| 442 | 20230919 | 132500 | 3332628950 | 45200 | 45200 | 45250 | 45200 | 104 |
| 443 | 20230919 | 132400 | 3327925250 | 45200 | 45200 | 45250 | 45200 | 205 |
| 444 | 20230919 | 132300 | 3318658400 | 45250 | 45200 | 45250 | 45200 | 194 |
| 445 | 20230919 | 132200 | 3309887300 | 45250 | 45150 | 45250 | 45150 | 972 |
| 446 | 20230919 | 132100 | 3265954950 | 45150 | 45200 | 45200 | 45150 | 94 |
| 447 | 20230919 | 132000 | 3261708550 | 45200 | 45200 | 45200 | 45150 | 93 |
| 448 | 20230919 | 131900 | 3257507300 | 45200 | 45200 | 45200 | 45150 | 214 |
| 449 | 20230919 | 131800 | 3247838650 | 45150 | 45200 | 45200 | 45150 | 62 |
| 450 | 20230919 | 131700 | 3245038650 | 45200 | 45150 | 45200 | 45150 | 94 |
| 451 | 20230919 | 131600 | 3240792200 | 45150 | 45150 | 45200 | 45150 | 140 |
| 452 | 20230919 | 131500 | 3234468900 | 45150 | 45200 | 45200 | 45150 | 565 |
| 453 | 20230919 | 131400 | 3208958350 | 45150 | 45150 | 45200 | 45150 | 77 |
| 454 | 20230919 | 131300 | 3205481050 | 45150 | 45150 | 45150 | 45150 | 42 |
| 455 | 20230919 | 131200 | 3203584750 | 45200 | 45150 | 45200 | 45150 | 98 |
| 456 | 20230919 | 131100 | 3199157700 | 45150 | 45150 | 45150 | 45150 | 450 |
| 457 | 20230919 | 131000 | 3178840200 | 45150 | 45150 | 45200 | 45150 | 122 |
| 458 | 20230919 | 130900 | 3173330950 | 45200 | 45150 | 45200 | 45150 | 563 |
| 459 | 20230919 | 130800 | 3147910650 | 45200 | 45200 | 45200 | 45200 | 15 |
| 460 | 20230919 | 130700 | 3147232650 | 45150 | 45150 | 45200 | 45150 | 142 |
| 461 | 20230919 | 130600 | 3140820600 | 45150 | 45150 | 45200 | 45150 | 95 |
| 462 | 20230919 | 130500 | 3136530600 | 45150 | 45200 | 45200 | 45150 | 66 |
| 463 | 20230919 | 130400 | 3133549900 | 45150 | 45150 | 45200 | 45150 | 121 |
| 464 | 20230919 | 130300 | 3128086000 | 45150 | 45200 | 45200 | 45150 | 278 |
| 465 | 20230919 | 130200 | 3115531000 | 45200 | 45250 | 45300 | 45200 | 252 |
| 466 | 20230919 | 130100 | 3104138100 | 45250 | 45300 | 45300 | 45250 | 220 |
| 467 | 20230919 | 130000 | 3094182200 | 45250 | 45300 | 45300 | 45250 | 121 |
| 468 | 20230919 | 125900 | 3088705950 | 45300 | 45300 | 45300 | 45300 | 102 |
| 469 | 20230919 | 125800 | 3084085350 | 45300 | 45250 | 45300 | 45250 | 75 |
| 470 | 20230919 | 125700 | 3080690850 | 45300 | 45300 | 45300 | 45250 | 487 |
| 471 | 20230919 | 125600 | 3058639450 | 45300 | 45300 | 45350 | 45300 | 84 |
| 472 | 20230919 | 125500 | 3054833350 | 45300 | 45300 | 45350 | 45300 | 85 |
| 473 | 20230919 | 125400 | 3050981800 | 45350 | 45300 | 45350 | 45300 | 101 |
| 474 | 20230919 | 125300 | 3046405550 | 45300 | 45350 | 45350 | 45300 | 156 |
| 475 | 20230919 | 125200 | 3039338000 | 45350 | 45350 | 45350 | 45300 | 71 |
| 476 | 20230919 | 125100 | 3036120450 | 45300 | 45300 | 45400 | 45300 | 153 |
| 477 | 20230919 | 125000 | 3029186100 | 45350 | 45350 | 45400 | 45350 | 193 |
| 478 | 20230919 | 124900 | 3020429750 | 45400 | 45350 | 45400 | 45350 | 95 |
| 479 | 20230919 | 124800 | 3016119600 | 45350 | 45350 | 45400 | 45350 | 76 |
| 480 | 20230919 | 124700 | 3012672150 | 45350 | 45400 | 45400 | 45350 | 73 |
| 481 | 20230919 | 124600 | 3009360850 | 45350 | 45300 | 45400 | 45300 | 393 |
| 482 | 20230919 | 124500 | 2991535300 | 45250 | 45300 | 45400 | 45250 | 509 |
| 483 | 20230919 | 124400 | 2968463500 | 45300 | 45300 | 45350 | 45250 | 363 |
| 484 | 20230919 | 124300 | 2952018150 | 45300 | 45250 | 45300 | 45250 | 99 |
| 485 | 20230919 | 124200 | 2947535750 | 45300 | 45250 | 45300 | 45250 | 101 |
| 486 | 20230919 | 124100 | 2942962600 | 45300 | 45250 | 45300 | 45250 | 62 |
| 487 | 20230919 | 124000 | 2940156300 | 45300 | 45300 | 45300 | 45300 | 115 |
| 488 | 20230919 | 123900 | 2934946800 | 45300 | 45300 | 45300 | 45300 | 106 |
| 489 | 20230919 | 123800 | 2930145000 | 45300 | 45300 | 45300 | 45300 | 65 |
| 490 | 20230919 | 123700 | 2927200500 | 45300 | 45300 | 45350 | 45300 | 81 |
| 491 | 20230919 | 123600 | 2923530450 | 45300 | 45300 | 45350 | 45300 | 178 |
| 492 | 20230919 | 123500 | 2915466350 | 45300 | 45350 | 45350 | 45300 | 62 |
| 493 | 20230919 | 123400 | 2912657000 | 45350 | 45300 | 45350 | 45300 | 29 |
| 494 | 20230919 | 123300 | 2911342000 | 45300 | 45350 | 45350 | 45300 | 191 |
| 495 | 20230919 | 123200 | 2902688950 | 45350 | 45350 | 45350 | 45300 | 122 |
| 496 | 20230919 | 123100 | 2897161550 | 45350 | 45300 | 45350 | 45300 | 13 |
| 497 | 20230919 | 123000 | 2896572150 | 45350 | 45350 | 45350 | 45300 | 304 |
| 498 | 20230919 | 122900 | 2882798050 | 45350 | 45300 | 45350 | 45250 | 560 |
| 499 | 20230919 | 122800 | 2857427850 | 45300 | 45200 | 45350 | 45200 | 614 |
| 500 | 20230919 | 122700 | 2829654850 | 45200 | 45150 | 45200 | 45150 | 62 |
| 501 | 20230919 | 122600 | 2826854800 | 45150 | 45100 | 45200 | 45050 | 814 |
| 502 | 20230919 | 122500 | 2790148800 | 45150 | 45100 | 45200 | 45100 | 91 |
| 503 | 20230919 | 122400 | 2786038500 | 45100 | 45200 | 45200 | 45100 | 62 |
| 504 | 20230919 | 122300 | 2783239750 | 45150 | 45100 | 45200 | 45100 | 341 |
| 505 | 20230919 | 122200 | 2767843700 | 45100 | 45100 | 45200 | 45100 | 85 |
| 506 | 20230919 | 122100 | 2764007350 | 45100 | 45100 | 45100 | 45050 | 125 |
| 507 | 20230919 | 122000 | 2758372300 | 45050 | 45100 | 45100 | 45050 | 71 |
| 508 | 20230919 | 121900 | 2755172950 | 45050 | 45100 | 45100 | 45050 | 109 |
| 509 | 20230919 | 121800 | 2750259350 | 45050 | 45100 | 45100 | 45050 | 151 |
| 510 | 20230919 | 121700 | 2743451800 | 45100 | 45100 | 45100 | 45050 | 96 |
| 511 | 20230919 | 121600 | 2739124500 | 45100 | 45100 | 45100 | 45000 | 104 |
| 512 | 20230919 | 121500 | 2734438800 | 45100 | 45050 | 45100 | 45000 | 275 |
| 513 | 20230919 | 121400 | 2722051550 | 45050 | 45100 | 45100 | 45000 | 276 |
| 514 | 20230919 | 121300 | 2709618300 | 45050 | 45100 | 45100 | 45050 | 75 |
| 515 | 20230919 | 121200 | 2706238050 | 45100 | 45050 | 45100 | 45050 | 103 |
| 516 | 20230919 | 121100 | 2701595000 | 45100 | 45100 | 45100 | 45050 | 90 |
| 517 | 20230919 | 121000 | 2697538300 | 45100 | 45050 | 45100 | 45050 | 1178 |
| 518 | 20230919 | 120900 | 2644462250 | 45050 | 45000 | 45050 | 45000 | 81 |
| 519 | 20230919 | 120800 | 2640815500 | 45050 | 45000 | 45050 | 45000 | 250 |
| 520 | 20230919 | 120700 | 2629555650 | 45000 | 45050 | 45050 | 45000 | 98 |
| 521 | 20230919 | 120600 | 2625143100 | 45050 | 45000 | 45050 | 45000 | 62 |
| 522 | 20230919 | 120500 | 2622352350 | 45050 | 45050 | 45050 | 45000 | 217 |
| 523 | 20230919 | 120400 | 2612583200 | 45050 | 45050 | 45050 | 45000 | 147 |
| 524 | 20230919 | 120300 | 2605963150 | 45050 | 45000 | 45050 | 45000 | 195 |
| 525 | 20230919 | 120200 | 2597180650 | 45050 | 45000 | 45050 | 45000 | 74 |
| 526 | 20230919 | 120100 | 2593849900 | 45050 | 45050 | 45050 | 45000 | 135 |
| 527 | 20230919 | 120000 | 2587770500 | 45050 | 45050 | 45050 | 45050 | 48 |
| 528 | 20230919 | 115900 | 2585608100 | 45000 | 45000 | 45050 | 45000 | 136 |
| 529 | 20230919 | 115800 | 2579485700 | 45050 | 45000 | 45050 | 45000 | 105 |
| 530 | 20230919 | 115700 | 2574757850 | 45000 | 45050 | 45050 | 45000 | 263 |
| 531 | 20230919 | 115600 | 2562919450 | 45000 | 45000 | 45050 | 45000 | 114 |
| 532 | 20230919 | 115500 | 2557788700 | 45050 | 45000 | 45050 | 45000 | 109 |
| 533 | 20230919 | 115400 | 2552880600 | 45000 | 45000 | 45050 | 45000 | 629 |
| 534 | 20230919 | 115300 | 2524563450 | 45050 | 45050 | 45050 | 45000 | 144 |
| 535 | 20230919 | 115200 | 2518079150 | 45050 | 45050 | 45050 | 45000 | 337 |
| 536 | 20230919 | 115100 | 2502901950 | 45050 | 45050 | 45050 | 45050 | 100 |
| 537 | 20230919 | 115000 | 2498396950 | 45050 | 45000 | 45050 | 45000 | 141 |
| 538 | 20230919 | 114900 | 2492051850 | 45050 | 45000 | 45050 | 45000 | 191 |
| 539 | 20230919 | 114800 | 2483453900 | 45050 | 45050 | 45050 | 45000 | 943 |
| 540 | 20230919 | 114700 | 2441016100 | 45050 | 45050 | 45050 | 45000 | 88 |
| 541 | 20230919 | 114600 | 2437054000 | 45050 | 45050 | 45050 | 45000 | 183 |
| 542 | 20230919 | 114500 | 2428814550 | 45050 | 45050 | 45050 | 45050 | 268 |
| 543 | 20230919 | 114400 | 2416741150 | 45000 | 45050 | 45050 | 45000 | 123 |
| 544 | 20230919 | 114300 | 2411202350 | 45050 | 45000 | 45050 | 45000 | 272 |
| 545 | 20230919 | 114200 | 2398953650 | 45050 | 45050 | 45050 | 45050 | 72 |
| 546 | 20230919 | 114100 | 2395710050 | 45000 | 45000 | 45000 | 45000 | 48 |
| 547 | 20230919 | 114000 | 2393550050 | 45050 | 45000 | 45050 | 45000 | 186 |
| 548 | 20230919 | 113900 | 2385175500 | 45000 | 45000 | 45000 | 45000 | 5 |
| 549 | 20230919 | 113800 | 2384950500 | 45000 | 45050 | 45050 | 45000 | 187 |
| 550 | 20230919 | 113700 | 2376529100 | 45000 | 45000 | 45000 | 45000 | 56 |
| 551 | 20230919 | 113600 | 2374009100 | 45000 | 45050 | 45050 | 45000 | 75 |
| 552 | 20230919 | 113500 | 2370632650 | 45000 | 45100 | 45100 | 45000 | 893 |
| 553 | 20230919 | 113400 | 2330415550 | 45100 | 45050 | 45100 | 45050 | 79 |
| 554 | 20230919 | 113300 | 2326854900 | 45050 | 45100 | 45100 | 45050 | 62 |
| 555 | 20230919 | 113200 | 2324061050 | 45100 | 45100 | 45100 | 45050 | 148 |
| 556 | 20230919 | 113100 | 2317388700 | 45050 | 45100 | 45100 | 45050 | 64 |
| 557 | 20230919 | 113000 | 2314504950 | 45100 | 45050 | 45100 | 45050 | 162 |
| 558 | 20230919 | 112900 | 2307201000 | 45100 | 45050 | 45100 | 45050 | 123 |
| 559 | 20230919 | 112800 | 2301657200 | 45100 | 45050 | 45100 | 45050 | 107 |
| 560 | 20230919 | 112700 | 2296835300 | 45100 | 45100 | 45100 | 45050 | 229 |
| 561 | 20230919 | 112600 | 2286514750 | 45100 | 45050 | 45100 | 45050 | 165 |
| 562 | 20230919 | 112500 | 2279077900 | 45050 | 45100 | 45100 | 45050 | 505 |
| 563 | 20230919 | 112400 | 2256302450 | 45150 | 45150 | 45150 | 45150 | 25 |
| 564 | 20230919 | 112300 | 2255173700 | 45150 | 45100 | 45150 | 45100 | 186 |
| 565 | 20230919 | 112200 | 2246778100 | 45100 | 45100 | 45150 | 45100 | 241 |
| 566 | 20230919 | 112100 | 2235907100 | 45150 | 45200 | 45200 | 45150 | 146 |
| 567 | 20230919 | 112000 | 2229313300 | 45200 | 45100 | 45200 | 45100 | 49 |
| 568 | 20230919 | 111900 | 2227103300 | 45150 | 45150 | 45150 | 45150 | 60 |
| 569 | 20230919 | 111800 | 2224394300 | 45150 | 45150 | 45200 | 45100 | 795 |
| 570 | 20230919 | 111700 | 2188490200 | 45100 | 45100 | 45150 | 45100 | 118 |
| 571 | 20230919 | 111600 | 2183164900 | 45150 | 45150 | 45150 | 45150 | 16 |
| 572 | 20230919 | 111500 | 2182442500 | 45100 | 45150 | 45150 | 45100 | 137 |
| 573 | 20230919 | 111400 | 2176261650 | 45150 | 45150 | 45150 | 45150 | 41 |
| 574 | 20230919 | 111300 | 2174410500 | 45100 | 45150 | 45150 | 45100 | 119 |
| 575 | 20230919 | 111200 | 2169039950 | 45100 | 45100 | 45150 | 45100 | 151 |
| 576 | 20230919 | 111100 | 2162227400 | 45150 | 45150 | 45150 | 45100 | 83 |
| 577 | 20230919 | 111000 | 2158480050 | 45100 | 45150 | 45150 | 45100 | 166 |
| 578 | 20230919 | 110900 | 2150991750 | 45100 | 45100 | 45150 | 45100 | 129 |
| 579 | 20230919 | 110800 | 2145171950 | 45150 | 45150 | 45150 | 45100 | 124 |
| 580 | 20230919 | 110700 | 2139573400 | 45150 | 45100 | 45150 | 45050 | 470 |
| 581 | 20230919 | 110600 | 2118377300 | 45050 | 45100 | 45100 | 45050 | 168 |
| 582 | 20230919 | 110500 | 2110805750 | 45050 | 45100 | 45100 | 45050 | 151 |
| 583 | 20230919 | 110400 | 2103995700 | 45100 | 45100 | 45100 | 45050 | 97 |
| 584 | 20230919 | 110300 | 2099623250 | 45100 | 45050 | 45100 | 45050 | 129 |
| 585 | 20230919 | 110200 | 2093809800 | 45100 | 45100 | 45100 | 45100 | 1 |
| 586 | 20230919 | 110100 | 2093764700 | 45050 | 45100 | 45100 | 45050 | 180 |
| 587 | 20230919 | 110000 | 2085654050 | 45100 | 45050 | 45100 | 45050 | 196 |
| 588 | 20230919 | 105900 | 2076819700 | 45050 | 45100 | 45150 | 45050 | 79 |
| 589 | 20230919 | 105800 | 2073256950 | 45100 | 45150 | 45150 | 45050 | 355 |
| 590 | 20230919 | 105700 | 2057258450 | 45100 | 45100 | 45100 | 45100 | 88 |
| 591 | 20230919 | 105600 | 2053289650 | 45100 | 45100 | 45100 | 45100 | 1 |
| 592 | 20230919 | 105500 | 2053244550 | 45100 | 45100 | 45100 | 45100 | 73 |
| 593 | 20230919 | 105400 | 2049952250 | 45100 | 45100 | 45150 | 45100 | 279 |
| 594 | 20230919 | 105300 | 2037369000 | 45150 | 45100 | 45150 | 45100 | 225 |
| 595 | 20230919 | 105200 | 2027221300 | 45100 | 45150 | 45150 | 45100 | 86 |
| 596 | 20230919 | 105100 | 2023340800 | 45100 | 45100 | 45150 | 45100 | 83 |
| 597 | 20230919 | 105000 | 2019595700 | 45150 | 45150 | 45150 | 45100 | 62 |
| 598 | 20230919 | 104900 | 2016798700 | 45150 | 45150 | 45150 | 45100 | 172 |
| 599 | 20230919 | 104800 | 2009035200 | 45100 | 45100 | 45100 | 45100 | 109 |
| 600 | 20230919 | 104700 | 2004119300 | 45100 | 45150 | 45150 | 45100 | 94 |
| 601 | 20230919 | 104600 | 1999877500 | 45100 | 45150 | 45200 | 45100 | 190 |
| 602 | 20230919 | 104500 | 1991299550 | 45250 | 45250 | 45250 | 45200 | 317 |
| 603 | 20230919 | 104400 | 1976967950 | 45250 | 45050 | 45250 | 45050 | 894 |
| 604 | 20230919 | 104300 | 1936655550 | 45050 | 45050 | 45050 | 45000 | 190 |
| 605 | 20230919 | 104200 | 1928096100 | 45000 | 45050 | 45050 | 45000 | 162 |
| 606 | 20230919 | 104100 | 1920803300 | 45050 | 45100 | 45100 | 45050 | 151 |
| 607 | 20230919 | 104000 | 1913998350 | 45100 | 45150 | 45150 | 45050 | 269 |
| 608 | 20230919 | 103900 | 1901863250 | 45150 | 45100 | 45150 | 45100 | 109 |
| 609 | 20230919 | 103800 | 1896942950 | 45050 | 45050 | 45300 | 45050 | 1728 |
| 610 | 20230919 | 103700 | 1819028400 | 45050 | 45050 | 45050 | 45000 | 111 |
| 611 | 20230919 | 103600 | 1814030200 | 45050 | 45050 | 45050 | 45000 | 955 |
| 612 | 20230919 | 103500 | 1771055050 | 45000 | 45100 | 45100 | 45000 | 2083 |
| 613 | 20230919 | 103400 | 1677176600 | 45150 | 45100 | 45150 | 45100 | 93 |
| 614 | 20230919 | 103300 | 1672980000 | 45150 | 45150 | 45150 | 45150 | 26 |
| 615 | 20230919 | 103200 | 1671806100 | 45100 | 45150 | 45150 | 45100 | 268 |
| 616 | 20230919 | 103100 | 1659713650 | 45150 | 45100 | 45150 | 45100 | 124 |
| 617 | 20230919 | 103000 | 1654118150 | 45100 | 45100 | 45150 | 45100 | 81 |
| 618 | 20230919 | 102900 | 1650461600 | 45150 | 45100 | 45150 | 45100 | 586 |
| 619 | 20230919 | 102800 | 1624009050 | 45150 | 45100 | 45150 | 45100 | 862 |
| 620 | 20230919 | 102700 | 1585090000 | 45100 | 45200 | 45200 | 45100 | 1470 |
| 621 | 20230919 | 102600 | 1518666750 | 45200 | 45200 | 45200 | 45200 | 96 |
| 622 | 20230919 | 102500 | 1514327550 | 45250 | 45250 | 45250 | 45250 | 105 |
| 623 | 20230919 | 102400 | 1509576300 | 45200 | 45250 | 45250 | 45200 | 122 |
| 624 | 20230919 | 102300 | 1504058100 | 45200 | 45200 | 45200 | 45200 | 103 |
| 625 | 20230919 | 102200 | 1499402500 | 45200 | 45200 | 45250 | 45200 | 6 |
| 626 | 20230919 | 102100 | 1499131200 | 45250 | 45250 | 45250 | 45200 | 513 |
| 627 | 20230919 | 102000 | 1475920300 | 45250 | 45250 | 45300 | 45250 | 162 |
| 628 | 20230919 | 101900 | 1468588900 | 45300 | 45300 | 45300 | 45250 | 127 |
| 629 | 20230919 | 101800 | 1462835850 | 45300 | 45300 | 45300 | 45300 | 48 |
| 630 | 20230919 | 101700 | 1460661450 | 45300 | 45350 | 45400 | 45300 | 765 |
| 631 | 20230919 | 101600 | 1425985400 | 45400 | 45400 | 45400 | 45400 | 42 |
| 632 | 20230919 | 101500 | 1424078600 | 45350 | 45400 | 45400 | 45350 | 116 |
| 633 | 20230919 | 101400 | 1418814700 | 45350 | 45350 | 45350 | 45350 | 129 |
| 634 | 20230919 | 101300 | 1412964550 | 45350 | 45400 | 45400 | 45350 | 85 |
| 635 | 20230919 | 101200 | 1409107800 | 45400 | 45400 | 45450 | 45400 | 288 |
| 636 | 20230919 | 101100 | 1396031100 | 45450 | 45400 | 45450 | 45400 | 81 |
| 637 | 20230919 | 101000 | 1392351950 | 45400 | 45400 | 45450 | 45400 | 604 |
| 638 | 20230919 | 100900 | 1364929850 | 45400 | 45350 | 45400 | 45350 | 112 |
| 639 | 20230919 | 100800 | 1359846200 | 45350 | 45400 | 45400 | 45350 | 73 |
| 640 | 20230919 | 100700 | 1356532050 | 45400 | 45400 | 45400 | 45400 | 47 |
| 641 | 20230919 | 100600 | 1354398250 | 45400 | 45400 | 45400 | 45400 | 72 |
| 642 | 20230919 | 100500 | 1351129450 | 45350 | 45350 | 45350 | 45350 | 23 |
| 643 | 20230919 | 100400 | 1350086400 | 45350 | 45400 | 45400 | 45350 | 78 |
| 644 | 20230919 | 100300 | 1346545250 | 45400 | 45400 | 45400 | 45400 | 1 |
| 645 | 20230919 | 100200 | 1346499850 | 45350 | 45350 | 45350 | 45350 | 10 |
| 646 | 20230919 | 100100 | 1346046350 | 45350 | 45400 | 45400 | 45350 | 240 |
| 647 | 20230919 | 100000 | 1335161650 | 45400 | 45350 | 45400 | 45350 | 40 |
| 648 | 20230919 | 095900 | 1333345700 | 45400 | 45400 | 45400 | 45400 | 200 |
| 649 | 20230919 | 095800 | 1324265700 | 45400 | 45350 | 45400 | 45300 | 1276 |
| 650 | 20230919 | 095700 | 1266423550 | 45350 | 45350 | 45350 | 45350 | 189 |
| 651 | 20230919 | 095600 | 1257852400 | 45350 | 45500 | 45500 | 45350 | 753 |
| 652 | 20230919 | 095500 | 1223656000 | 45500 | 45500 | 45500 | 45500 | 147 |
| 653 | 20230919 | 095400 | 1216967500 | 45450 | 45450 | 45500 | 45450 | 228 |
| 654 | 20230919 | 095300 | 1206604650 | 45450 | 45450 | 45450 | 45450 | 103 |
| 655 | 20230919 | 095200 | 1201923300 | 45450 | 45450 | 45500 | 45450 | 8 |
| 656 | 20230919 | 095100 | 1201559450 | 45450 | 45550 | 45550 | 45450 | 482 |
| 657 | 20230919 | 095000 | 1179622950 | 45600 | 45600 | 45600 | 45550 | 113 |
| 658 | 20230919 | 094900 | 1174475300 | 45550 | 45750 | 45750 | 45550 | 1971 |
| 659 | 20230919 | 094800 | 1084491300 | 45700 | 45700 | 45700 | 45700 | 19 |
| 660 | 20230919 | 094700 | 1083623000 | 45750 | 45750 | 45750 | 45700 | 118 |
| 661 | 20230919 | 094600 | 1078227050 | 45750 | 45750 | 45750 | 45750 | 0 |
| 662 | 20230919 | 094500 | 1078227050 | 45750 | 45800 | 45900 | 45750 | 395 |
| 663 | 20230919 | 094400 | 1060140850 | 45800 | 45750 | 45800 | 45700 | 132 |
| 664 | 20230919 | 094300 | 1054101500 | 45700 | 45700 | 45700 | 45700 | 353 |
| 665 | 20230919 | 094200 | 1037969400 | 45700 | 45650 | 45850 | 45650 | 974 |
| 666 | 20230919 | 094100 | 993437850 | 45650 | 45550 | 45650 | 45550 | 823 |
| 667 | 20230919 | 094000 | 955911800 | 45600 | 45500 | 45600 | 45500 | 274 |
| 668 | 20230919 | 093900 | 943425950 | 45600 | 45450 | 45600 | 45450 | 252 |
| 669 | 20230919 | 093800 | 931950750 | 45450 | 45450 | 45500 | 45450 | 508 |
| 670 | 20230919 | 093700 | 908844550 | 45500 | 45500 | 45500 | 45450 | 393 |
| 671 | 20230919 | 093600 | 890971550 | 45500 | 45400 | 45500 | 45400 | 561 |
| 672 | 20230919 | 093500 | 865469650 | 45450 | 45400 | 45450 | 45400 | 619 |
| 673 | 20230919 | 093400 | 837363300 | 45400 | 45350 | 45400 | 45350 | 290 |
| 674 | 20230919 | 093300 | 824199950 | 45300 | 45450 | 45500 | 45300 | 62 |
| 675 | 20230919 | 093200 | 821385350 | 45500 | 45450 | 45500 | 45350 | 629 |
| 676 | 20230919 | 093100 | 792799550 | 45500 | 45500 | 45500 | 45450 | 22 |
| 677 | 20230919 | 093000 | 791799400 | 45500 | 45400 | 45500 | 45400 | 149 |
| 678 | 20230919 | 092900 | 785025950 | 45500 | 45300 | 45500 | 45300 | 1208 |
| 679 | 20230919 | 092800 | 730211850 | 45300 | 45300 | 45300 | 45300 | 105 |
| 680 | 20230919 | 092700 | 725455350 | 45300 | 45350 | 45350 | 45300 | 344 |
| 681 | 20230919 | 092600 | 709868600 | 45350 | 45300 | 45350 | 45300 | 432 |
| 682 | 20230919 | 092500 | 690284250 | 45300 | 45350 | 45350 | 45300 | 182 |
| 683 | 20230919 | 092400 | 682038350 | 45350 | 45350 | 45350 | 45350 | 88 |
| 684 | 20230919 | 092300 | 678047550 | 45350 | 45300 | 45400 | 45300 | 490 |
| 685 | 20230919 | 092200 | 655824750 | 45350 | 45350 | 45350 | 45350 | 404 |
| 686 | 20230919 | 092100 | 637503350 | 45350 | 45350 | 45350 | 45350 | 92 |
| 687 | 20230919 | 092000 | 633331150 | 45350 | 45350 | 45350 | 45300 | 83 |
| 688 | 20230919 | 091900 | 629567150 | 45350 | 45350 | 45400 | 45350 | 348 |
| 689 | 20230919 | 091800 | 613785300 | 45350 | 45350 | 45350 | 45350 | 603 |
| 690 | 20230919 | 091700 | 586439250 | 45350 | 45350 | 45400 | 45350 | 321 |
| 691 | 20230919 | 091600 | 571881650 | 45350 | 45350 | 45550 | 45300 | 698 |
| 692 | 20230919 | 091500 | 540225700 | 45350 | 45300 | 45600 | 45300 | 1349 |
| 693 | 20230919 | 091400 | 479057350 | 45300 | 45300 | 45300 | 45250 | 353 |
| 694 | 20230919 | 091300 | 463074350 | 45300 | 45250 | 45300 | 45250 | 515 |
| 695 | 20230919 | 091200 | 439770000 | 45300 | 45250 | 45300 | 45250 | 359 |
| 696 | 20230919 | 091100 | 423524300 | 45200 | 45200 | 45250 | 45200 | 165 |
| 697 | 20230919 | 091000 | 416062350 | 45250 | 45150 | 45250 | 45150 | 689 |
| 698 | 20230919 | 090900 | 384934600 | 45150 | 45150 | 45150 | 45150 | 161 |
| 699 | 20230919 | 090800 | 377665450 | 45150 | 45200 | 45200 | 45100 | 794 |
| 700 | 20230919 | 090700 | 341808850 | 45250 | 45200 | 45250 | 45150 | 492 |
| 701 | 20230919 | 090600 | 319563550 | 45200 | 45150 | 45200 | 45150 | 487 |
| 702 | 20230919 | 090500 | 297571900 | 45150 | 45150 | 45300 | 45150 | 1406 |
| 703 | 20230919 | 090400 | 234074850 | 45300 | 45150 | 45300 | 45100 | 439 |
| 704 | 20230919 | 090300 | 214244800 | 45150 | 45150 | 45200 | 45150 | 309 |
| 705 | 20230919 | 090200 | 200289650 | 45150 | 45350 | 45350 | 45150 | 1365 |
| 706 | 20230919 | 090100 | 138556250 | 45350 | 45400 | 45600 | 45250 | 2139 |
| 707 | 20230919 | 090000 | 41588400 | 45600 | 45400 | 45600 | 45400 | 916 |