38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 204400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 3563 |
| 3 | 20230921 | 204300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 4 | 20230921 | 204200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 5 | 20230921 | 204100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 6 | 20230921 | 204000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 7 | 20230921 | 203900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 8 | 20230921 | 203800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 9 | 20230921 | 203700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 10 | 20230921 | 203600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 11 | 20230921 | 203500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 12 | 20230921 | 203400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 13 | 20230921 | 203300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 14 | 20230921 | 203200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 15 | 20230921 | 203100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 16 | 20230921 | 203000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 17 | 20230921 | 202900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 18 | 20230921 | 202800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 19 | 20230921 | 202700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 20 | 20230921 | 202600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 21 | 20230921 | 202500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 22 | 20230921 | 202400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 23 | 20230921 | 202300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 24 | 20230921 | 202200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 25 | 20230921 | 202100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 26 | 20230921 | 202000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 27 | 20230921 | 201900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 28 | 20230921 | 201800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 29 | 20230921 | 201700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 30 | 20230921 | 201600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 31 | 20230921 | 201500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 32 | 20230921 | 201400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 3563 |
| 33 | 20230921 | 201300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 34 | 20230921 | 201200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 35 | 20230921 | 201100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 36 | 20230921 | 201000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 37 | 20230921 | 200900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 38 | 20230921 | 200800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 39 | 20230921 | 200700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 40 | 20230921 | 200600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 41 | 20230921 | 200500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 42 | 20230921 | 200400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 43 | 20230921 | 200300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 44 | 20230921 | 200200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 45 | 20230921 | 200100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 46 | 20230921 | 200000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 47 | 20230921 | 195900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 48 | 20230921 | 195800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 49 | 20230921 | 195700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 50 | 20230921 | 195600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 51 | 20230921 | 195500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 52 | 20230921 | 195400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 53 | 20230921 | 195300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 54 | 20230921 | 195200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 55 | 20230921 | 195100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 56 | 20230921 | 195000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 57 | 20230921 | 194900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 58 | 20230921 | 194800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 59 | 20230921 | 194700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 60 | 20230921 | 194600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 61 | 20230921 | 194500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 62 | 20230921 | 194400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 3563 |
| 63 | 20230921 | 194300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 64 | 20230921 | 194200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 65 | 20230921 | 194100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 66 | 20230921 | 194000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 67 | 20230921 | 193900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 68 | 20230921 | 193800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 69 | 20230921 | 193700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 70 | 20230921 | 193600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 71 | 20230921 | 193500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 72 | 20230921 | 193400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 73 | 20230921 | 193300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 74 | 20230921 | 193200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 75 | 20230921 | 193100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 76 | 20230921 | 193000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 77 | 20230921 | 192900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 78 | 20230921 | 192800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 79 | 20230921 | 192700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 80 | 20230921 | 192600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 81 | 20230921 | 192500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 82 | 20230921 | 192400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 83 | 20230921 | 192300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 84 | 20230921 | 192200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 85 | 20230921 | 192100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 86 | 20230921 | 192000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 87 | 20230921 | 191900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 88 | 20230921 | 191800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 89 | 20230921 | 191700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 90 | 20230921 | 191600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 91 | 20230921 | 191500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 92 | 20230921 | 191400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 3563 |
| 93 | 20230921 | 191300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 94 | 20230921 | 191200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 95 | 20230921 | 191100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 96 | 20230921 | 191000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 97 | 20230921 | 190900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 98 | 20230921 | 190800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 99 | 20230921 | 190700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 100 | 20230921 | 190600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 101 | 20230921 | 190500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 102 | 20230921 | 190400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 103 | 20230921 | 190300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 104 | 20230921 | 190200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 105 | 20230921 | 190100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 106 | 20230921 | 190000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 107 | 20230921 | 185900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 108 | 20230921 | 185800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 109 | 20230921 | 185700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 110 | 20230921 | 185600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 111 | 20230921 | 185500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 112 | 20230921 | 185400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 113 | 20230921 | 185300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 114 | 20230921 | 185200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 115 | 20230921 | 185100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 116 | 20230921 | 185000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 117 | 20230921 | 184900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 118 | 20230921 | 184800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 119 | 20230921 | 184700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 120 | 20230921 | 184600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 121 | 20230921 | 184500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 122 | 20230921 | 184400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 3563 |
| 123 | 20230921 | 184300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 124 | 20230921 | 184200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 125 | 20230921 | 184100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 126 | 20230921 | 184000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 127 | 20230921 | 183900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 128 | 20230921 | 183800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 129 | 20230921 | 183700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 130 | 20230921 | 183600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 131 | 20230921 | 183500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 132 | 20230921 | 183400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 133 | 20230921 | 183300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 134 | 20230921 | 183200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 135 | 20230921 | 183100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 136 | 20230921 | 183000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 137 | 20230921 | 182900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 138 | 20230921 | 182800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 139 | 20230921 | 182700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 140 | 20230921 | 182600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 141 | 20230921 | 182500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 142 | 20230921 | 182400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 143 | 20230921 | 182300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 144 | 20230921 | 182200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 145 | 20230921 | 182100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 146 | 20230921 | 182000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 147 | 20230921 | 181900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 148 | 20230921 | 181800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 149 | 20230921 | 181700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 150 | 20230921 | 181600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 151 | 20230921 | 181500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 152 | 20230921 | 181400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 3563 |
| 153 | 20230921 | 181300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 154 | 20230921 | 181200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 155 | 20230921 | 181100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 156 | 20230921 | 181000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 157 | 20230921 | 180900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 158 | 20230921 | 180800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 159 | 20230921 | 180700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 160 | 20230921 | 180600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 161 | 20230921 | 180500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 162 | 20230921 | 180400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 163 | 20230921 | 180300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 164 | 20230921 | 180200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 165 | 20230921 | 180100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 166 | 20230921 | 180000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 167 | 20230921 | 175900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 168 | 20230921 | 175800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 169 | 20230921 | 175700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 170 | 20230921 | 175600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 171 | 20230921 | 175500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 172 | 20230921 | 175400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 173 | 20230921 | 175300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 174 | 20230921 | 175200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 175 | 20230921 | 175100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 176 | 20230921 | 175000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 177 | 20230921 | 174900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 178 | 20230921 | 174800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 179 | 20230921 | 174700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 180 | 20230921 | 174600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 181 | 20230921 | 174500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 182 | 20230921 | 174400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 3563 |
| 183 | 20230921 | 174300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 184 | 20230921 | 174200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 185 | 20230921 | 174100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 186 | 20230921 | 174000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 187 | 20230921 | 173900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 188 | 20230921 | 173800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 189 | 20230921 | 173700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 190 | 20230921 | 173600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 191 | 20230921 | 173500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 192 | 20230921 | 173400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 193 | 20230921 | 173300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 194 | 20230921 | 173200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 195 | 20230921 | 173100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 196 | 20230921 | 173000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 197 | 20230921 | 172900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 198 | 20230921 | 172800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 199 | 20230921 | 172700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 200 | 20230921 | 172600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 201 | 20230921 | 172500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 202 | 20230921 | 172400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 203 | 20230921 | 172300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 204 | 20230921 | 172200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 205 | 20230921 | 172100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 206 | 20230921 | 172000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 207 | 20230921 | 171900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 208 | 20230921 | 171800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 209 | 20230921 | 171700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 210 | 20230921 | 171600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 211 | 20230921 | 171500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 212 | 20230921 | 171400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 3563 |
| 213 | 20230921 | 171300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 214 | 20230921 | 171200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 215 | 20230921 | 171100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 216 | 20230921 | 171000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 217 | 20230921 | 170900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 218 | 20230921 | 170800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 219 | 20230921 | 170700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 220 | 20230921 | 170600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 221 | 20230921 | 170500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 222 | 20230921 | 170400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 223 | 20230921 | 170300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 224 | 20230921 | 170200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 225 | 20230921 | 170100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 226 | 20230921 | 170000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 227 | 20230921 | 165900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 228 | 20230921 | 165800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 229 | 20230921 | 165700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 230 | 20230921 | 165600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 231 | 20230921 | 165500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 232 | 20230921 | 165400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 233 | 20230921 | 165300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 234 | 20230921 | 165200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 235 | 20230921 | 165100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 236 | 20230921 | 165000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 237 | 20230921 | 164900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 238 | 20230921 | 164800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 239 | 20230921 | 164700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 240 | 20230921 | 164600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 241 | 20230921 | 164500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 242 | 20230921 | 164400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 3563 |
| 243 | 20230921 | 164300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 244 | 20230921 | 164200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 245 | 20230921 | 164100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 246 | 20230921 | 164000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 247 | 20230921 | 163900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 248 | 20230921 | 163800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 249 | 20230921 | 163700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 250 | 20230921 | 163600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 251 | 20230921 | 163500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 252 | 20230921 | 163400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 253 | 20230921 | 163300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 254 | 20230921 | 163200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 255 | 20230921 | 163100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 256 | 20230921 | 163000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 257 | 20230921 | 162900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 258 | 20230921 | 162800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 259 | 20230921 | 162700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 260 | 20230921 | 162600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 261 | 20230921 | 162500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 262 | 20230921 | 162400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 263 | 20230921 | 162300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 264 | 20230921 | 162200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 265 | 20230921 | 162100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 266 | 20230921 | 162000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 267 | 20230921 | 161900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 268 | 20230921 | 161800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 269 | 20230921 | 161700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 270 | 20230921 | 161600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 271 | 20230921 | 161500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 272 | 20230921 | 161400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 3563 |
| 273 | 20230921 | 161300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 274 | 20230921 | 161200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 275 | 20230921 | 161100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 276 | 20230921 | 161000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 277 | 20230921 | 160900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 278 | 20230921 | 160800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 279 | 20230921 | 160700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 280 | 20230921 | 160600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 281 | 20230921 | 160500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 282 | 20230921 | 160400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 283 | 20230921 | 160300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 284 | 20230921 | 160200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 285 | 20230921 | 160100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 286 | 20230921 | 160000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 287 | 20230921 | 155900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 288 | 20230921 | 155800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 289 | 20230921 | 155700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 290 | 20230921 | 155600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 291 | 20230921 | 155500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 292 | 20230921 | 155400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 293 | 20230921 | 155300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 294 | 20230921 | 155200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 295 | 20230921 | 155100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 296 | 20230921 | 155000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 297 | 20230921 | 154900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 298 | 20230921 | 154800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 299 | 20230921 | 154700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 300 | 20230921 | 154600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 301 | 20230921 | 154500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 302 | 20230921 | 154400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 3563 |
| 303 | 20230921 | 154300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 304 | 20230921 | 154200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 305 | 20230921 | 154100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 306 | 20230921 | 154000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 307 | 20230921 | 153900 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 308 | 20230921 | 153800 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 309 | 20230921 | 153700 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 310 | 20230921 | 153600 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 311 | 20230921 | 153500 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 312 | 20230921 | 153400 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 313 | 20230921 | 153300 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 314 | 20230921 | 153200 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 315 | 20230921 | 153100 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 0 |
| 316 | 20230921 | 153000 | 12568273750 | 45600 | 45600 | 45600 | 45600 | 3563 |
| 317 | 20230921 | 152900 | 12405800950 | 45200 | 45200 | 45200 | 45200 | 0 |
| 318 | 20230921 | 152800 | 12405800950 | 45200 | 45200 | 45200 | 45200 | 0 |
| 319 | 20230921 | 152700 | 12405800950 | 45200 | 45200 | 45200 | 45200 | 0 |
| 320 | 20230921 | 152600 | 12405800950 | 45200 | 45200 | 45200 | 45200 | 0 |
| 321 | 20230921 | 152500 | 12405800950 | 45200 | 45200 | 45200 | 45200 | 0 |
| 322 | 20230921 | 152400 | 12405800950 | 45200 | 45200 | 45200 | 45200 | 0 |
| 323 | 20230921 | 152300 | 12405800950 | 45200 | 45200 | 45200 | 45200 | 0 |
| 324 | 20230921 | 152200 | 12405800950 | 45200 | 45200 | 45200 | 45200 | 0 |
| 325 | 20230921 | 152100 | 12405800950 | 45200 | 45200 | 45200 | 45200 | 0 |
| 326 | 20230921 | 152000 | 12405800950 | 45200 | 45200 | 45200 | 45200 | 0 |
| 327 | 20230921 | 151900 | 12405800950 | 45200 | 45150 | 45200 | 45000 | 2229 |
| 328 | 20230921 | 151800 | 12305166850 | 45150 | 45000 | 45150 | 45000 | 650 |
| 329 | 20230921 | 151700 | 12275891500 | 45100 | 45100 | 45150 | 45000 | 171 |
| 330 | 20230921 | 151600 | 12268183100 | 45100 | 45150 | 45150 | 45100 | 150 |
| 331 | 20230921 | 151500 | 12261416250 | 45150 | 45200 | 45300 | 45150 | 177 |
| 332 | 20230921 | 151400 | 12253417300 | 45200 | 45300 | 45500 | 45200 | 573 |
| 333 | 20230921 | 151300 | 12227426450 | 44850 | 45150 | 45600 | 44650 | 3193 |
| 334 | 20230921 | 151200 | 12083698950 | 45100 | 44800 | 45150 | 44800 | 1545 |
| 335 | 20230921 | 151100 | 12014195300 | 44800 | 44750 | 44800 | 44750 | 192 |
| 336 | 20230921 | 151000 | 12005600850 | 44800 | 44750 | 44800 | 44750 | 48 |
| 337 | 20230921 | 150900 | 12003451600 | 44750 | 44700 | 44750 | 44700 | 597 |
| 338 | 20230921 | 150800 | 11976757600 | 44700 | 44750 | 44750 | 44650 | 772 |
| 339 | 20230921 | 150700 | 11942251200 | 44750 | 44800 | 44800 | 44750 | 203 |
| 340 | 20230921 | 150600 | 11933166800 | 44750 | 44800 | 44800 | 44750 | 459 |
| 341 | 20230921 | 150500 | 11912606800 | 44800 | 44800 | 44800 | 44800 | 109 |
| 342 | 20230921 | 150400 | 11907723600 | 44700 | 44700 | 44800 | 44700 | 349 |
| 343 | 20230921 | 150300 | 11892121800 | 44750 | 44700 | 44750 | 44650 | 1112 |
| 344 | 20230921 | 150200 | 11842423550 | 44700 | 44800 | 44800 | 44700 | 263 |
| 345 | 20230921 | 150100 | 11830654000 | 44800 | 44800 | 44850 | 44800 | 163 |
| 346 | 20230921 | 150000 | 11823348250 | 44750 | 44800 | 44800 | 44750 | 260 |
| 347 | 20230921 | 145900 | 11811700950 | 44800 | 44750 | 44800 | 44750 | 317 |
| 348 | 20230921 | 145800 | 11797504650 | 44750 | 44750 | 44750 | 44700 | 366 |
| 349 | 20230921 | 145700 | 11781127200 | 44750 | 44650 | 44750 | 44650 | 348 |
| 350 | 20230921 | 145600 | 11765567600 | 44650 | 44800 | 44800 | 44650 | 685 |
| 351 | 20230921 | 145500 | 11734934050 | 44800 | 44800 | 44850 | 44700 | 694 |
| 352 | 20230921 | 145400 | 11703863150 | 44850 | 44750 | 44850 | 44700 | 141 |
| 353 | 20230921 | 145300 | 11697551750 | 44750 | 44800 | 44800 | 44750 | 162 |
| 354 | 20230921 | 145200 | 11690300500 | 44800 | 44850 | 44850 | 44800 | 184 |
| 355 | 20230921 | 145100 | 11682052100 | 44800 | 44750 | 44800 | 44750 | 517 |
| 356 | 20230921 | 145000 | 11658914100 | 44750 | 44700 | 44750 | 44600 | 1031 |
| 357 | 20230921 | 144900 | 11612850250 | 44700 | 44750 | 44750 | 44650 | 1007 |
| 358 | 20230921 | 144800 | 11567827350 | 44800 | 44800 | 44800 | 44750 | 95 |
| 359 | 20230921 | 144700 | 11563574750 | 44800 | 44800 | 44800 | 44750 | 989 |
| 360 | 20230921 | 144600 | 11519291800 | 44850 | 44850 | 44850 | 44800 | 310 |
| 361 | 20230921 | 144500 | 11505389300 | 44850 | 44800 | 44850 | 44800 | 592 |
| 362 | 20230921 | 144400 | 11478850150 | 44850 | 44850 | 44900 | 44850 | 202 |
| 363 | 20230921 | 144300 | 11469789600 | 44800 | 44900 | 44900 | 44800 | 75 |
| 364 | 20230921 | 144200 | 11466429500 | 44800 | 44750 | 44800 | 44700 | 1729 |
| 365 | 20230921 | 144100 | 11389052200 | 44800 | 44850 | 44850 | 44800 | 1889 |
| 366 | 20230921 | 144000 | 11304374500 | 44850 | 44950 | 44950 | 44850 | 493 |
| 367 | 20230921 | 143900 | 11282248700 | 44950 | 44950 | 45000 | 44900 | 1108 |
| 368 | 20230921 | 143800 | 11232480650 | 45000 | 44950 | 45000 | 44950 | 106 |
| 369 | 20230921 | 143700 | 11227713750 | 45000 | 45000 | 45050 | 45000 | 317 |
| 370 | 20230921 | 143600 | 11213447650 | 45050 | 45050 | 45050 | 45050 | 47 |
| 371 | 20230921 | 143500 | 11211330300 | 45050 | 45000 | 45050 | 45000 | 138 |
| 372 | 20230921 | 143400 | 11205117250 | 45050 | 45050 | 45100 | 45050 | 220 |
| 373 | 20230921 | 143300 | 11195206200 | 45050 | 45200 | 45200 | 45050 | 209 |
| 374 | 20230921 | 143200 | 11185781700 | 45100 | 45050 | 45150 | 45050 | 296 |
| 375 | 20230921 | 143100 | 11172432600 | 45050 | 45000 | 45050 | 45000 | 38 |
| 376 | 20230921 | 143000 | 11170722550 | 45000 | 45050 | 45050 | 45000 | 152 |
| 377 | 20230921 | 142900 | 11163881650 | 45100 | 45100 | 45100 | 45000 | 56 |
| 378 | 20230921 | 142800 | 11161358250 | 45000 | 45050 | 45050 | 45000 | 138 |
| 379 | 20230921 | 142700 | 11155142400 | 45050 | 45000 | 45050 | 45000 | 207 |
| 380 | 20230921 | 142600 | 11145821100 | 45000 | 44900 | 45000 | 44900 | 226 |
| 381 | 20230921 | 142500 | 11135669750 | 44900 | 45000 | 45000 | 44900 | 117 |
| 382 | 20230921 | 142400 | 11130411200 | 45000 | 44900 | 45000 | 44900 | 252 |
| 383 | 20230921 | 142300 | 11119075700 | 44900 | 45000 | 45000 | 44900 | 188 |
| 384 | 20230921 | 142200 | 11110623000 | 45000 | 44800 | 45050 | 44800 | 1839 |
| 385 | 20230921 | 142100 | 11027924950 | 44850 | 44850 | 44950 | 44800 | 280 |
| 386 | 20230921 | 142000 | 11015370550 | 44850 | 44850 | 44850 | 44750 | 347 |
| 387 | 20230921 | 141900 | 10999816950 | 44850 | 44950 | 44950 | 44750 | 2323 |
| 388 | 20230921 | 141800 | 10895577000 | 44950 | 45000 | 45000 | 44950 | 445 |
| 389 | 20230921 | 141700 | 10875566200 | 45000 | 45000 | 45000 | 45000 | 111 |
| 390 | 20230921 | 141600 | 10870571200 | 45000 | 45000 | 45050 | 44950 | 92 |
| 391 | 20230921 | 141500 | 10866434000 | 45000 | 45100 | 45100 | 44950 | 322 |
| 392 | 20230921 | 141400 | 10851941450 | 45100 | 45100 | 45100 | 45100 | 9 |
| 393 | 20230921 | 141300 | 10851535550 | 45100 | 45000 | 45100 | 44950 | 219 |
| 394 | 20230921 | 141200 | 10841678550 | 45000 | 44900 | 45000 | 44900 | 83 |
| 395 | 20230921 | 141100 | 10837945500 | 44900 | 44950 | 44950 | 44900 | 182 |
| 396 | 20230921 | 141000 | 10829771900 | 44950 | 44950 | 44950 | 44900 | 225 |
| 397 | 20230921 | 140900 | 10819658900 | 45000 | 45050 | 45050 | 44950 | 114 |
| 398 | 20230921 | 140800 | 10814527250 | 45050 | 45050 | 45050 | 45050 | 26 |
| 399 | 20230921 | 140700 | 10813355950 | 45150 | 45000 | 45150 | 44900 | 403 |
| 400 | 20230921 | 140600 | 10795246550 | 44950 | 45050 | 45050 | 44950 | 1178 |
| 401 | 20230921 | 140500 | 10742178650 | 45000 | 45150 | 45200 | 44900 | 463 |
| 402 | 20230921 | 140400 | 10721298700 | 45250 | 44850 | 45250 | 44800 | 637 |
| 403 | 20230921 | 140300 | 10692639950 | 44850 | 44750 | 45250 | 44750 | 526 |
| 404 | 20230921 | 140200 | 10669024950 | 44750 | 45050 | 45350 | 44750 | 3839 |
| 405 | 20230921 | 140100 | 10496315350 | 45050 | 45200 | 45350 | 45000 | 6132 |
| 406 | 20230921 | 140000 | 10220053200 | 45150 | 45350 | 45350 | 45100 | 1906 |
| 407 | 20230921 | 135900 | 10133920300 | 45300 | 45550 | 45550 | 45300 | 2526 |
| 408 | 20230921 | 135800 | 10019171800 | 45550 | 45500 | 45550 | 45500 | 28 |
| 409 | 20230921 | 135700 | 10017897700 | 45550 | 45500 | 45600 | 45500 | 28 |
| 410 | 20230921 | 135600 | 10016622300 | 45550 | 45650 | 45650 | 45550 | 213 |
| 411 | 20230921 | 135500 | 10006918050 | 45650 | 45600 | 45750 | 45600 | 84 |
| 412 | 20230921 | 135400 | 10003083450 | 45600 | 45550 | 45650 | 45550 | 151 |
| 413 | 20230921 | 135300 | 9996202100 | 45550 | 45550 | 45550 | 45500 | 34 |
| 414 | 20230921 | 135200 | 9994654450 | 45550 | 45550 | 45550 | 45450 | 321 |
| 415 | 20230921 | 135100 | 9980043450 | 45450 | 45500 | 45550 | 45450 | 186 |
| 416 | 20230921 | 135000 | 9971581450 | 45550 | 45450 | 45550 | 45450 | 250 |
| 417 | 20230921 | 134900 | 9960213350 | 45450 | 45450 | 45450 | 45450 | 98 |
| 418 | 20230921 | 134800 | 9955759250 | 45450 | 45550 | 45550 | 45450 | 450 |
| 419 | 20230921 | 134700 | 9935286050 | 45550 | 45550 | 45550 | 45550 | 50 |
| 420 | 20230921 | 134600 | 9933008550 | 45750 | 45600 | 45750 | 45550 | 90 |
| 421 | 20230921 | 134500 | 9928900650 | 45550 | 45500 | 45550 | 45500 | 64 |
| 422 | 20230921 | 134400 | 9925985500 | 45500 | 45550 | 45550 | 45500 | 175 |
| 423 | 20230921 | 134300 | 9918017350 | 45550 | 45500 | 45550 | 45500 | 113 |
| 424 | 20230921 | 134200 | 9912870650 | 45500 | 45500 | 45500 | 45450 | 40 |
| 425 | 20230921 | 134100 | 9911051800 | 45500 | 45500 | 45500 | 45400 | 282 |
| 426 | 20230921 | 134000 | 9898232700 | 45550 | 45600 | 45600 | 45550 | 76 |
| 427 | 20230921 | 133900 | 9894770450 | 45600 | 45500 | 45600 | 45500 | 19 |
| 428 | 20230921 | 133800 | 9893905850 | 45550 | 45450 | 45550 | 45450 | 9 |
| 429 | 20230921 | 133700 | 9893496300 | 45450 | 45600 | 45600 | 45450 | 372 |
| 430 | 20230921 | 133600 | 9876584450 | 45600 | 45550 | 45600 | 45550 | 82 |
| 431 | 20230921 | 133500 | 9872848900 | 45500 | 45500 | 45500 | 45450 | 140 |
| 432 | 20230921 | 133400 | 9866479100 | 45450 | 45500 | 45500 | 45450 | 40 |
| 433 | 20230921 | 133300 | 9864660800 | 45450 | 45600 | 45600 | 45450 | 68 |
| 434 | 20230921 | 133200 | 9861566600 | 45500 | 45550 | 45550 | 45500 | 34 |
| 435 | 20230921 | 133100 | 9860019200 | 45550 | 45550 | 45550 | 45550 | 23 |
| 436 | 20230921 | 133000 | 9858971550 | 45550 | 45550 | 45600 | 45550 | 110 |
| 437 | 20230921 | 132900 | 9853961000 | 45500 | 45900 | 45900 | 45500 | 61 |
| 438 | 20230921 | 132800 | 9851176300 | 45850 | 45700 | 45900 | 45700 | 293 |
| 439 | 20230921 | 132700 | 9837748350 | 45700 | 45600 | 45700 | 45600 | 38 |
| 440 | 20230921 | 132600 | 9836012150 | 45550 | 45550 | 45750 | 45500 | 81 |
| 441 | 20230921 | 132500 | 9832322450 | 45550 | 45550 | 45800 | 45450 | 100 |
| 442 | 20230921 | 132400 | 9827771600 | 45300 | 45550 | 45550 | 45250 | 1742 |
| 443 | 20230921 | 132300 | 9748849450 | 45550 | 45450 | 45550 | 45400 | 48 |
| 444 | 20230921 | 132200 | 9746668700 | 45450 | 45550 | 45600 | 45450 | 310 |
| 445 | 20230921 | 132100 | 9732566650 | 45550 | 45600 | 45600 | 45550 | 294 |
| 446 | 20230921 | 132000 | 9719164550 | 45600 | 45700 | 45700 | 45600 | 243 |
| 447 | 20230921 | 131900 | 9708066000 | 45800 | 45700 | 45800 | 45600 | 122 |
| 448 | 20230921 | 131800 | 9702498950 | 45600 | 45600 | 45600 | 45600 | 78 |
| 449 | 20230921 | 131700 | 9698942150 | 45600 | 45600 | 45600 | 45600 | 2 |
| 450 | 20230921 | 131600 | 9698850950 | 45600 | 45600 | 45600 | 45600 | 23 |
| 451 | 20230921 | 131500 | 9697802150 | 45600 | 45600 | 45600 | 45600 | 24 |
| 452 | 20230921 | 131400 | 9696707750 | 45600 | 45600 | 45750 | 45600 | 76 |
| 453 | 20230921 | 131300 | 9693241850 | 45550 | 45500 | 45550 | 45500 | 25 |
| 454 | 20230921 | 131200 | 9692103300 | 45500 | 45500 | 45550 | 45500 | 61 |
| 455 | 20230921 | 131100 | 9689327700 | 45750 | 45450 | 45750 | 45400 | 125 |
| 456 | 20230921 | 131000 | 9683627850 | 45450 | 45400 | 45500 | 45400 | 79 |
| 457 | 20230921 | 130900 | 9680034700 | 45300 | 45400 | 45400 | 45300 | 143 |
| 458 | 20230921 | 130800 | 9673547950 | 45450 | 45400 | 45500 | 45350 | 247 |
| 459 | 20230921 | 130700 | 9662344100 | 45350 | 45450 | 45500 | 45350 | 399 |
| 460 | 20230921 | 130600 | 9644220300 | 45450 | 45500 | 45500 | 45450 | 308 |
| 461 | 20230921 | 130500 | 9630206800 | 45450 | 45550 | 45550 | 45450 | 692 |
| 462 | 20230921 | 130400 | 9598743150 | 45500 | 45650 | 45700 | 45500 | 735 |
| 463 | 20230921 | 130300 | 9565173150 | 45650 | 45600 | 45650 | 45500 | 487 |
| 464 | 20230921 | 130200 | 9543006850 | 45600 | 45700 | 45700 | 45600 | 81 |
| 465 | 20230921 | 130100 | 9539313150 | 45600 | 45700 | 45700 | 45600 | 70 |
| 466 | 20230921 | 130000 | 9536117200 | 45800 | 45650 | 45800 | 45650 | 21 |
| 467 | 20230921 | 125900 | 9535157450 | 45650 | 45700 | 45700 | 45650 | 132 |
| 468 | 20230921 | 125800 | 9529126000 | 45700 | 45600 | 45700 | 45600 | 27 |
| 469 | 20230921 | 125700 | 9527893900 | 45600 | 45650 | 45650 | 45600 | 7 |
| 470 | 20230921 | 125600 | 9527574400 | 45550 | 45850 | 45900 | 45550 | 32 |
| 471 | 20230921 | 125500 | 9526113300 | 45700 | 45700 | 45700 | 45550 | 239 |
| 472 | 20230921 | 125400 | 9515205950 | 45700 | 45700 | 45900 | 45700 | 26 |
| 473 | 20230921 | 125300 | 9514017500 | 45700 | 45700 | 45750 | 45700 | 6 |
| 474 | 20230921 | 125200 | 9513743250 | 45750 | 45700 | 45750 | 45650 | 136 |
| 475 | 20230921 | 125100 | 9507522350 | 45750 | 45700 | 45750 | 45700 | 76 |
| 476 | 20230921 | 125000 | 9504049000 | 45700 | 45900 | 45900 | 45700 | 467 |
| 477 | 20230921 | 124900 | 9482677250 | 45900 | 45950 | 45950 | 45900 | 141 |
| 478 | 20230921 | 124800 | 9476198500 | 45950 | 45950 | 45950 | 45950 | 5 |
| 479 | 20230921 | 124700 | 9475968750 | 45950 | 45800 | 45950 | 45700 | 161 |
| 480 | 20230921 | 124600 | 9468598050 | 45650 | 45650 | 45650 | 45650 | 33 |
| 481 | 20230921 | 124500 | 9467091600 | 45650 | 45600 | 45650 | 45550 | 29 |
| 482 | 20230921 | 124400 | 9465768500 | 45600 | 45500 | 45650 | 45500 | 238 |
| 483 | 20230921 | 124300 | 9454937150 | 45450 | 45450 | 45650 | 45400 | 131 |
| 484 | 20230921 | 124200 | 9448982900 | 45450 | 45450 | 45450 | 45400 | 200 |
| 485 | 20230921 | 124100 | 9439902700 | 45400 | 45500 | 45500 | 45400 | 345 |
| 486 | 20230921 | 124000 | 9424235850 | 45500 | 45650 | 45650 | 45500 | 389 |
| 487 | 20230921 | 123900 | 9406498300 | 45800 | 45800 | 45800 | 45600 | 13 |
| 488 | 20230921 | 123800 | 9405903500 | 45800 | 45500 | 45800 | 45500 | 99 |
| 489 | 20230921 | 123700 | 9401397850 | 45500 | 45550 | 45800 | 45500 | 293 |
| 490 | 20230921 | 123600 | 9388065050 | 45500 | 45500 | 45600 | 45500 | 150 |
| 491 | 20230921 | 123500 | 9381233050 | 45500 | 45500 | 45550 | 45450 | 135 |
| 492 | 20230921 | 123400 | 9375090550 | 45450 | 45500 | 45500 | 45450 | 112 |
| 493 | 20230921 | 123300 | 9369999850 | 45500 | 45700 | 45700 | 45500 | 9 |
| 494 | 20230921 | 123200 | 9369589350 | 45500 | 45500 | 45500 | 45500 | 93 |
| 495 | 20230921 | 123100 | 9365357850 | 45550 | 45650 | 45750 | 45550 | 119 |
| 496 | 20230921 | 123000 | 9359933400 | 45400 | 45600 | 45650 | 45400 | 997 |
| 497 | 20230921 | 122900 | 9314515600 | 45650 | 45750 | 45750 | 45650 | 559 |
| 498 | 20230921 | 122800 | 9288987650 | 45800 | 45800 | 45800 | 45750 | 126 |
| 499 | 20230921 | 122700 | 9283222350 | 45750 | 45800 | 46000 | 45750 | 54 |
| 500 | 20230921 | 122600 | 9280741300 | 45750 | 45750 | 45750 | 45700 | 183 |
| 501 | 20230921 | 122500 | 9272370900 | 45800 | 45800 | 45800 | 45750 | 26 |
| 502 | 20230921 | 122400 | 9271181300 | 45750 | 45950 | 45950 | 45750 | 44 |
| 503 | 20230921 | 122300 | 9269167900 | 45950 | 45700 | 45950 | 45700 | 4 |
| 504 | 20230921 | 122200 | 9268984650 | 45700 | 45700 | 45700 | 45700 | 43 |
| 505 | 20230921 | 122100 | 9267019550 | 45700 | 45700 | 45800 | 45650 | 606 |
| 506 | 20230921 | 122000 | 9239340000 | 45700 | 45800 | 45800 | 45700 | 53 |
| 507 | 20230921 | 121900 | 9236913050 | 45700 | 45800 | 46000 | 45700 | 315 |
| 508 | 20230921 | 121800 | 9222488800 | 45750 | 45800 | 45900 | 45750 | 360 |
| 509 | 20230921 | 121700 | 9205994300 | 45800 | 45900 | 45900 | 45800 | 116 |
| 510 | 20230921 | 121600 | 9200675500 | 45850 | 45950 | 45950 | 45850 | 224 |
| 511 | 20230921 | 121500 | 9190400350 | 45950 | 45950 | 46100 | 45850 | 127 |
| 512 | 20230921 | 121400 | 9184566150 | 45900 | 45900 | 46100 | 45900 | 331 |
| 513 | 20230921 | 121300 | 9169335650 | 45900 | 45850 | 46000 | 45850 | 125 |
| 514 | 20230921 | 121200 | 9163603750 | 45850 | 45900 | 45950 | 45850 | 254 |
| 515 | 20230921 | 121100 | 9151947000 | 45900 | 45900 | 45950 | 45850 | 99 |
| 516 | 20230921 | 121000 | 9147402600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 517 | 20230921 | 120900 | 9147402600 | 45950 | 45900 | 45950 | 45900 | 51 |
| 518 | 20230921 | 120800 | 9145061600 | 45950 | 45900 | 45950 | 45900 | 55 |
| 519 | 20230921 | 120700 | 9142535250 | 45950 | 45850 | 45950 | 45850 | 143 |
| 520 | 20230921 | 120600 | 9135975500 | 45900 | 45900 | 45950 | 45850 | 127 |
| 521 | 20230921 | 120500 | 9130150850 | 45900 | 45900 | 45950 | 45900 | 239 |
| 522 | 20230921 | 120400 | 9119180250 | 45950 | 45950 | 45950 | 45950 | 152 |
| 523 | 20230921 | 120300 | 9112195850 | 45950 | 46000 | 46000 | 45950 | 21 |
| 524 | 20230921 | 120200 | 9111230850 | 45950 | 45950 | 46000 | 45950 | 74 |
| 525 | 20230921 | 120100 | 9107829050 | 45950 | 45900 | 45950 | 45900 | 55 |
| 526 | 20230921 | 120000 | 9105301900 | 45900 | 46000 | 46000 | 45900 | 113 |
| 527 | 20230921 | 115900 | 9100109500 | 45950 | 46000 | 46000 | 45950 | 289 |
| 528 | 20230921 | 115800 | 9086824750 | 46050 | 46050 | 46100 | 46000 | 677 |
| 529 | 20230921 | 115700 | 9055670400 | 46100 | 46100 | 46100 | 46100 | 34 |
| 530 | 20230921 | 115600 | 9054103000 | 46100 | 46100 | 46150 | 46100 | 39 |
| 531 | 20230921 | 115500 | 9052304700 | 46100 | 46100 | 46100 | 46100 | 23 |
| 532 | 20230921 | 115400 | 9051244400 | 46150 | 46050 | 46150 | 46050 | 58 |
| 533 | 20230921 | 115300 | 9048572500 | 46000 | 46000 | 46150 | 46000 | 25 |
| 534 | 20230921 | 115200 | 9047421300 | 45950 | 46050 | 46150 | 45950 | 157 |
| 535 | 20230921 | 115100 | 9040197350 | 46000 | 46000 | 46150 | 46000 | 74 |
| 536 | 20230921 | 115000 | 9036789100 | 46050 | 46100 | 46150 | 46050 | 482 |
| 537 | 20230921 | 114900 | 9014589750 | 46200 | 46200 | 46200 | 46150 | 149 |
| 538 | 20230921 | 114800 | 9007712100 | 46150 | 46250 | 46250 | 46150 | 71 |
| 539 | 20230921 | 114700 | 9004431600 | 46200 | 46250 | 46250 | 46200 | 76 |
| 540 | 20230921 | 114600 | 9000917650 | 46250 | 46250 | 46250 | 46200 | 219 |
| 541 | 20230921 | 114500 | 8990790700 | 46300 | 46300 | 46300 | 46250 | 125 |
| 542 | 20230921 | 114400 | 8985004500 | 46300 | 46350 | 46350 | 46250 | 82 |
| 543 | 20230921 | 114300 | 8981205250 | 46250 | 46250 | 46250 | 46200 | 230 |
| 544 | 20230921 | 114200 | 8970575500 | 46350 | 46250 | 46350 | 46250 | 13 |
| 545 | 20230921 | 114100 | 8969973150 | 46250 | 46350 | 46350 | 46250 | 11 |
| 546 | 20230921 | 114000 | 8969463400 | 46350 | 46250 | 46350 | 46250 | 11 |
| 547 | 20230921 | 113900 | 8968953950 | 46250 | 46350 | 46350 | 46250 | 305 |
| 548 | 20230921 | 113800 | 8954832750 | 46350 | 46350 | 46400 | 46350 | 186 |
| 549 | 20230921 | 113700 | 8946211000 | 46350 | 46400 | 46400 | 46350 | 101 |
| 550 | 20230921 | 113600 | 8941525300 | 46350 | 46350 | 46400 | 46350 | 157 |
| 551 | 20230921 | 113500 | 8934245800 | 46350 | 46450 | 46450 | 46350 | 285 |
| 552 | 20230921 | 113400 | 8921025400 | 46350 | 46400 | 46400 | 46300 | 247 |
| 553 | 20230921 | 113300 | 8909566650 | 46400 | 46300 | 46400 | 46250 | 502 |
| 554 | 20230921 | 113200 | 8886302700 | 46200 | 46100 | 46200 | 46100 | 161 |
| 555 | 20230921 | 113100 | 8878874650 | 46100 | 46150 | 46150 | 46100 | 304 |
| 556 | 20230921 | 113000 | 8864845100 | 46200 | 46200 | 46200 | 46100 | 548 |
| 557 | 20230921 | 112900 | 8839553650 | 46250 | 46300 | 46350 | 46200 | 275 |
| 558 | 20230921 | 112800 | 8826824700 | 46350 | 46200 | 46350 | 46200 | 883 |
| 559 | 20230921 | 112700 | 8785927900 | 46200 | 46250 | 46350 | 46200 | 1022 |
| 560 | 20230921 | 112600 | 8738594650 | 46200 | 46000 | 46200 | 45950 | 334 |
| 561 | 20230921 | 112500 | 8723191350 | 46000 | 45900 | 46000 | 45900 | 89 |
| 562 | 20230921 | 112400 | 8719101200 | 45900 | 46000 | 46050 | 45900 | 250 |
| 563 | 20230921 | 112300 | 8707625200 | 46000 | 45950 | 46000 | 45950 | 316 |
| 564 | 20230921 | 112200 | 8693089350 | 45950 | 46150 | 46150 | 45950 | 232 |
| 565 | 20230921 | 112100 | 8682413800 | 46050 | 46150 | 46150 | 46050 | 11 |
| 566 | 20230921 | 112000 | 8681907150 | 46200 | 46200 | 46200 | 46000 | 138 |
| 567 | 20230921 | 111900 | 8675547850 | 46250 | 46100 | 46250 | 45900 | 485 |
| 568 | 20230921 | 111800 | 8653206850 | 46200 | 46000 | 46200 | 46000 | 269 |
| 569 | 20230921 | 111700 | 8640829900 | 46000 | 45900 | 46000 | 45850 | 46 |
| 570 | 20230921 | 111600 | 8638718450 | 45900 | 46000 | 46000 | 45900 | 31 |
| 571 | 20230921 | 111500 | 8637295250 | 46000 | 46000 | 46000 | 45850 | 159 |
| 572 | 20230921 | 111400 | 8630000600 | 46000 | 45900 | 46000 | 45900 | 51 |
| 573 | 20230921 | 111300 | 8627656000 | 45850 | 45850 | 45900 | 45800 | 95 |
| 574 | 20230921 | 111200 | 8623299700 | 45850 | 45900 | 46050 | 45850 | 271 |
| 575 | 20230921 | 111100 | 8610863000 | 45950 | 45950 | 45950 | 45900 | 20 |
| 576 | 20230921 | 111000 | 8609944050 | 45950 | 45950 | 46050 | 45950 | 21 |
| 577 | 20230921 | 110900 | 8608978400 | 45950 | 46050 | 46050 | 45950 | 31 |
| 578 | 20230921 | 110800 | 8607553250 | 45900 | 46000 | 46050 | 45900 | 338 |
| 579 | 20230921 | 110700 | 8592006850 | 45850 | 45850 | 46000 | 45850 | 36 |
| 580 | 20230921 | 110600 | 8590353850 | 45850 | 45850 | 45900 | 45800 | 373 |
| 581 | 20230921 | 110500 | 8573249500 | 45850 | 45950 | 45950 | 45850 | 649 |
| 582 | 20230921 | 110400 | 8543460450 | 45950 | 46000 | 46050 | 45900 | 784 |
| 583 | 20230921 | 110300 | 8507401950 | 46000 | 46050 | 46100 | 46000 | 253 |
| 584 | 20230921 | 110200 | 8495757900 | 46050 | 46050 | 46050 | 46000 | 322 |
| 585 | 20230921 | 110100 | 8480939450 | 46050 | 46100 | 46200 | 46050 | 115 |
| 586 | 20230921 | 110000 | 8475642250 | 46200 | 46200 | 46200 | 46200 | 168 |
| 587 | 20230921 | 105900 | 8467880650 | 46200 | 46200 | 46200 | 46200 | 11 |
| 588 | 20230921 | 105800 | 8467372450 | 46050 | 46250 | 46250 | 46050 | 137 |
| 589 | 20230921 | 105700 | 8461059200 | 46250 | 46100 | 46300 | 46050 | 193 |
| 590 | 20230921 | 105600 | 8452161400 | 46300 | 46250 | 46300 | 46100 | 472 |
| 591 | 20230921 | 105500 | 8430331700 | 46250 | 46100 | 46250 | 46100 | 26 |
| 592 | 20230921 | 105400 | 8429131100 | 46100 | 46300 | 46300 | 46100 | 162 |
| 593 | 20230921 | 105300 | 8421653500 | 46300 | 46200 | 46300 | 46200 | 49 |
| 594 | 20230921 | 105200 | 8419389000 | 46050 | 46100 | 46300 | 46050 | 977 |
| 595 | 20230921 | 105100 | 8374276550 | 46050 | 46200 | 46250 | 46000 | 459 |
| 596 | 20230921 | 105000 | 8353119500 | 46350 | 46350 | 46350 | 46200 | 259 |
| 597 | 20230921 | 104900 | 8341135850 | 46350 | 46600 | 46600 | 46350 | 548 |
| 598 | 20230921 | 104800 | 8315699400 | 46600 | 46500 | 46600 | 46500 | 1061 |
| 599 | 20230921 | 104700 | 8266312550 | 46500 | 46300 | 46700 | 46300 | 2392 |
| 600 | 20230921 | 104600 | 8155004500 | 46250 | 46200 | 46250 | 46200 | 287 |
| 601 | 20230921 | 104500 | 8141738450 | 46250 | 46250 | 46300 | 46200 | 411 |
| 602 | 20230921 | 104400 | 8122730800 | 46250 | 46000 | 46250 | 46000 | 1063 |
| 603 | 20230921 | 104300 | 8073708900 | 46000 | 45750 | 46000 | 45750 | 1322 |
| 604 | 20230921 | 104200 | 8013019850 | 45700 | 45650 | 45700 | 45500 | 939 |
| 605 | 20230921 | 104100 | 7970184150 | 45600 | 45600 | 45650 | 45600 | 24 |
| 606 | 20230921 | 104000 | 7969089400 | 45650 | 45650 | 45650 | 45550 | 248 |
| 607 | 20230921 | 103900 | 7957785250 | 45650 | 45700 | 45700 | 45350 | 473 |
| 608 | 20230921 | 103800 | 7936218250 | 45700 | 45600 | 45750 | 45550 | 1348 |
| 609 | 20230921 | 103700 | 7874684150 | 45600 | 45500 | 45800 | 45200 | 1661 |
| 610 | 20230921 | 103600 | 7799020600 | 45500 | 45450 | 45650 | 45250 | 825 |
| 611 | 20230921 | 103500 | 7761468300 | 45450 | 45600 | 45600 | 45250 | 275 |
| 612 | 20230921 | 103400 | 7748937100 | 45550 | 45250 | 45600 | 45100 | 1742 |
| 613 | 20230921 | 103300 | 7669953350 | 45300 | 45050 | 45350 | 45050 | 413 |
| 614 | 20230921 | 103200 | 7651256550 | 45050 | 45100 | 45300 | 45050 | 271 |
| 615 | 20230921 | 103100 | 7639039100 | 45000 | 45200 | 45350 | 45000 | 1189 |
| 616 | 20230921 | 103000 | 7585371500 | 45200 | 45300 | 45300 | 45050 | 1660 |
| 617 | 20230921 | 102900 | 7510521500 | 45300 | 45350 | 45350 | 45200 | 637 |
| 618 | 20230921 | 102800 | 7481697650 | 45350 | 45150 | 45400 | 45050 | 618 |
| 619 | 20230921 | 102700 | 7453785300 | 45400 | 45300 | 45400 | 45000 | 2672 |
| 620 | 20230921 | 102600 | 7333166300 | 45300 | 45200 | 45350 | 45100 | 895 |
| 621 | 20230921 | 102500 | 7292736250 | 45200 | 45450 | 45500 | 45000 | 12300 |
| 622 | 20230921 | 102400 | 6737823800 | 45450 | 45450 | 45500 | 45400 | 447 |
| 623 | 20230921 | 102300 | 6717517350 | 45450 | 45550 | 45600 | 45400 | 630 |
| 624 | 20230921 | 102200 | 6688881000 | 45550 | 45450 | 45550 | 45450 | 1622 |
| 625 | 20230921 | 102100 | 6615108850 | 45450 | 45350 | 45450 | 45350 | 1192 |
| 626 | 20230921 | 102000 | 6561003250 | 45350 | 45600 | 45600 | 45350 | 4446 |
| 627 | 20230921 | 101900 | 6358886650 | 45600 | 45650 | 45700 | 45550 | 3309 |
| 628 | 20230921 | 101800 | 6207994550 | 45650 | 45800 | 45800 | 45650 | 260 |
| 629 | 20230921 | 101700 | 6196117550 | 45650 | 45700 | 45750 | 45600 | 760 |
| 630 | 20230921 | 101600 | 6161411650 | 45700 | 45850 | 45850 | 45600 | 435 |
| 631 | 20230921 | 101500 | 6141546450 | 45850 | 45850 | 45850 | 45550 | 2822 |
| 632 | 20230921 | 101400 | 6012668250 | 45850 | 45850 | 46000 | 45800 | 682 |
| 633 | 20230921 | 101300 | 5981380350 | 45850 | 46000 | 46100 | 45850 | 739 |
| 634 | 20230921 | 101200 | 5947412200 | 46000 | 45900 | 46100 | 45900 | 699 |
| 635 | 20230921 | 101100 | 5915230600 | 45850 | 45900 | 45950 | 45850 | 833 |
| 636 | 20230921 | 101000 | 5877015400 | 45900 | 45900 | 46050 | 45800 | 1147 |
| 637 | 20230921 | 100900 | 5824366500 | 45900 | 45800 | 45900 | 45700 | 561 |
| 638 | 20230921 | 100800 | 5798659200 | 45750 | 45700 | 45800 | 45650 | 470 |
| 639 | 20230921 | 100700 | 5777192450 | 45700 | 45900 | 45900 | 45650 | 1679 |
| 640 | 20230921 | 100600 | 5700354050 | 45900 | 46000 | 46000 | 45900 | 715 |
| 641 | 20230921 | 100500 | 5667515800 | 46050 | 45950 | 46050 | 45900 | 588 |
| 642 | 20230921 | 100400 | 5640490100 | 45950 | 45950 | 45950 | 45800 | 1452 |
| 643 | 20230921 | 100300 | 5573951350 | 46000 | 45900 | 46200 | 45900 | 212 |
| 644 | 20230921 | 100200 | 5564187000 | 45900 | 46250 | 46350 | 45750 | 1716 |
| 645 | 20230921 | 100100 | 5485414650 | 46250 | 46250 | 46350 | 46200 | 629 |
| 646 | 20230921 | 100000 | 5456301850 | 46300 | 45950 | 46300 | 45900 | 1953 |
| 647 | 20230921 | 095900 | 5366419300 | 45950 | 46000 | 46000 | 45950 | 313 |
| 648 | 20230921 | 095800 | 5352032800 | 46000 | 46050 | 46050 | 45800 | 1788 |
| 649 | 20230921 | 095700 | 5269876200 | 46000 | 46050 | 46100 | 45950 | 516 |
| 650 | 20230921 | 095600 | 5246136300 | 45950 | 45900 | 46050 | 45900 | 144 |
| 651 | 20230921 | 095500 | 5239516050 | 45900 | 45950 | 46000 | 45800 | 1267 |
| 652 | 20230921 | 095400 | 5181357900 | 45900 | 45750 | 46150 | 45750 | 742 |
| 653 | 20230921 | 095300 | 5147310300 | 45800 | 45900 | 46000 | 45550 | 2544 |
| 654 | 20230921 | 095200 | 5031004750 | 46050 | 46150 | 46150 | 45700 | 5460 |
| 655 | 20230921 | 095100 | 4780941350 | 46150 | 46000 | 46300 | 45950 | 2483 |
| 656 | 20230921 | 095000 | 4666300450 | 46000 | 46350 | 46350 | 45900 | 9499 |
| 657 | 20230921 | 094900 | 4228881650 | 46400 | 46200 | 46400 | 46150 | 842 |
| 658 | 20230921 | 094800 | 4189945100 | 46200 | 46200 | 46350 | 46150 | 2393 |
| 659 | 20230921 | 094700 | 4079295900 | 46200 | 46350 | 46350 | 46050 | 2150 |
| 660 | 20230921 | 094600 | 3980106500 | 46350 | 46400 | 46400 | 46200 | 817 |
| 661 | 20230921 | 094500 | 3942272650 | 46400 | 46300 | 46500 | 46300 | 903 |
| 662 | 20230921 | 094400 | 3900325300 | 46300 | 46250 | 46500 | 46050 | 7390 |
| 663 | 20230921 | 094300 | 3557969750 | 46250 | 46350 | 46500 | 46250 | 2844 |
| 664 | 20230921 | 094200 | 3426212500 | 46400 | 46450 | 46500 | 46400 | 1520 |
| 665 | 20230921 | 094100 | 3355623800 | 46500 | 46500 | 46550 | 46450 | 488 |
| 666 | 20230921 | 094000 | 3332929000 | 46500 | 46500 | 46600 | 46500 | 566 |
| 667 | 20230921 | 093900 | 3306605250 | 46500 | 46500 | 46600 | 46450 | 1050 |
| 668 | 20230921 | 093800 | 3257763150 | 46500 | 46450 | 46600 | 46450 | 993 |
| 669 | 20230921 | 093700 | 3211550850 | 46500 | 46700 | 46700 | 46500 | 2708 |
| 670 | 20230921 | 093600 | 3085381750 | 46700 | 46600 | 46850 | 46500 | 1889 |
| 671 | 20230921 | 093500 | 2997317700 | 46550 | 46850 | 46850 | 46550 | 3083 |
| 672 | 20230921 | 093400 | 2853412650 | 46900 | 46950 | 46950 | 46850 | 961 |
| 673 | 20230921 | 093300 | 2808365450 | 46950 | 46850 | 47000 | 46850 | 1093 |
| 674 | 20230921 | 093200 | 2757047500 | 46850 | 46800 | 47050 | 46750 | 1697 |
| 675 | 20230921 | 093100 | 2677552750 | 46750 | 47300 | 47300 | 46750 | 6378 |
| 676 | 20230921 | 093000 | 2377429450 | 47300 | 47500 | 47500 | 47300 | 1474 |
| 677 | 20230921 | 092900 | 2307602450 | 47550 | 47500 | 47550 | 47500 | 137 |
| 678 | 20230921 | 092800 | 2301093750 | 47500 | 47500 | 47500 | 47500 | 1158 |
| 679 | 20230921 | 092700 | 2246088750 | 47500 | 47550 | 47600 | 47500 | 613 |
| 680 | 20230921 | 092600 | 2216956050 | 47550 | 47500 | 47550 | 47500 | 728 |
| 681 | 20230921 | 092500 | 2182374150 | 47500 | 47600 | 47600 | 47500 | 678 |
| 682 | 20230921 | 092400 | 2150160200 | 47600 | 47550 | 47650 | 47550 | 459 |
| 683 | 20230921 | 092300 | 2128309000 | 47500 | 47550 | 47550 | 47450 | 751 |
| 684 | 20230921 | 092200 | 2092621800 | 47450 | 47400 | 47550 | 47400 | 275 |
| 685 | 20230921 | 092100 | 2079581550 | 47400 | 47400 | 47400 | 47350 | 340 |
| 686 | 20230921 | 092000 | 2063471550 | 47400 | 47650 | 47650 | 47400 | 894 |
| 687 | 20230921 | 091900 | 2020999850 | 47700 | 47550 | 47700 | 47550 | 393 |
| 688 | 20230921 | 091800 | 2002290800 | 47550 | 47750 | 47750 | 47550 | 655 |
| 689 | 20230921 | 091700 | 1971079900 | 47600 | 47450 | 47600 | 47450 | 262 |
| 690 | 20230921 | 091600 | 1958638550 | 47600 | 47500 | 47750 | 47450 | 1224 |
| 691 | 20230921 | 091500 | 1900447950 | 47500 | 47500 | 47500 | 47150 | 3908 |
| 692 | 20230921 | 091400 | 1715651250 | 47400 | 47750 | 47750 | 47400 | 6635 |
| 693 | 20230921 | 091300 | 1400394400 | 47550 | 47500 | 47750 | 47400 | 1585 |
| 694 | 20230921 | 091200 | 1325126000 | 47500 | 47750 | 47850 | 47500 | 4194 |
| 695 | 20230921 | 091100 | 1125793750 | 47750 | 47850 | 47850 | 47500 | 1378 |
| 696 | 20230921 | 091000 | 1060204150 | 47850 | 47950 | 47950 | 47800 | 735 |
| 697 | 20230921 | 090900 | 1025048950 | 48000 | 48000 | 48400 | 48000 | 5287 |
| 698 | 20230921 | 090800 | 769997800 | 47800 | 47750 | 47800 | 47750 | 563 |
| 699 | 20230921 | 090700 | 743088450 | 47800 | 48400 | 48400 | 47800 | 1595 |
| 700 | 20230921 | 090600 | 666495100 | 48450 | 48250 | 48450 | 48250 | 991 |
| 701 | 20230921 | 090500 | 618601800 | 48250 | 48200 | 48650 | 48200 | 951 |
| 702 | 20230921 | 090400 | 572678250 | 48100 | 47750 | 48200 | 47700 | 1944 |
| 703 | 20230921 | 090300 | 479477200 | 47700 | 47850 | 47850 | 47600 | 2242 |
| 704 | 20230921 | 090200 | 372431300 | 47800 | 47500 | 48000 | 47500 | 1187 |
| 705 | 20230921 | 090100 | 315785150 | 47500 | 47500 | 47750 | 47450 | 646 |
| 706 | 20230921 | 090000 | 285071050 | 47450 | 47450 | 47950 | 47350 | 5870 |