38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 204100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 6071 |
| 3 | 20230921 | 204000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 4 | 20230921 | 203900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 5 | 20230921 | 203800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 6 | 20230921 | 203700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 7 | 20230921 | 203600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 8 | 20230921 | 203500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 9 | 20230921 | 203400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 10 | 20230921 | 203300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 11 | 20230921 | 203200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 12 | 20230921 | 203100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 13 | 20230921 | 203000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 14 | 20230921 | 202900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 15 | 20230921 | 202800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 16 | 20230921 | 202700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 17 | 20230921 | 202600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 18 | 20230921 | 202500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 19 | 20230921 | 202400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 20 | 20230921 | 202300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 21 | 20230921 | 202200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 22 | 20230921 | 202100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 23 | 20230921 | 202000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 24 | 20230921 | 201900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 25 | 20230921 | 201800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 26 | 20230921 | 201700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 27 | 20230921 | 201600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 28 | 20230921 | 201500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 29 | 20230921 | 201400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 30 | 20230921 | 201300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 31 | 20230921 | 201200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 32 | 20230921 | 201100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 6071 |
| 33 | 20230921 | 201000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 34 | 20230921 | 200900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 35 | 20230921 | 200800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 36 | 20230921 | 200700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 37 | 20230921 | 200600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 38 | 20230921 | 200500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 39 | 20230921 | 200400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 40 | 20230921 | 200300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 41 | 20230921 | 200200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 42 | 20230921 | 200100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 43 | 20230921 | 200000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 44 | 20230921 | 195900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 45 | 20230921 | 195800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 46 | 20230921 | 195700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 47 | 20230921 | 195600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 48 | 20230921 | 195500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 49 | 20230921 | 195400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 50 | 20230921 | 195300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 51 | 20230921 | 195200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 52 | 20230921 | 195100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 53 | 20230921 | 195000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 54 | 20230921 | 194900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 55 | 20230921 | 194800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 56 | 20230921 | 194700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 57 | 20230921 | 194600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 58 | 20230921 | 194500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 59 | 20230921 | 194400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 60 | 20230921 | 194300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 61 | 20230921 | 194200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 62 | 20230921 | 194100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 6071 |
| 63 | 20230921 | 194000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 64 | 20230921 | 193900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 65 | 20230921 | 193800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 66 | 20230921 | 193700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 67 | 20230921 | 193600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 68 | 20230921 | 193500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 69 | 20230921 | 193400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 70 | 20230921 | 193300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 71 | 20230921 | 193200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 72 | 20230921 | 193100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 73 | 20230921 | 193000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 74 | 20230921 | 192900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 75 | 20230921 | 192800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 76 | 20230921 | 192700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 77 | 20230921 | 192600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 78 | 20230921 | 192500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 79 | 20230921 | 192400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 80 | 20230921 | 192300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 81 | 20230921 | 192200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 82 | 20230921 | 192100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 83 | 20230921 | 192000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 84 | 20230921 | 191900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 85 | 20230921 | 191800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 86 | 20230921 | 191700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 87 | 20230921 | 191600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 88 | 20230921 | 191500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 89 | 20230921 | 191400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 90 | 20230921 | 191300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 91 | 20230921 | 191200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 92 | 20230921 | 191100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 6071 |
| 93 | 20230921 | 191000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 94 | 20230921 | 190900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 95 | 20230921 | 190800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 96 | 20230921 | 190700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 97 | 20230921 | 190600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 98 | 20230921 | 190500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 99 | 20230921 | 190400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 100 | 20230921 | 190300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 101 | 20230921 | 190200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 102 | 20230921 | 190100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 103 | 20230921 | 190000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 104 | 20230921 | 185900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 105 | 20230921 | 185800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 106 | 20230921 | 185700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 107 | 20230921 | 185600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 108 | 20230921 | 185500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 109 | 20230921 | 185400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 110 | 20230921 | 185300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 111 | 20230921 | 185200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 112 | 20230921 | 185100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 113 | 20230921 | 185000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 114 | 20230921 | 184900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 115 | 20230921 | 184800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 116 | 20230921 | 184700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 117 | 20230921 | 184600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 118 | 20230921 | 184500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 119 | 20230921 | 184400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 120 | 20230921 | 184300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 121 | 20230921 | 184200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 122 | 20230921 | 184100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 6071 |
| 123 | 20230921 | 184000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 124 | 20230921 | 183900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 125 | 20230921 | 183800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 126 | 20230921 | 183700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 127 | 20230921 | 183600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 128 | 20230921 | 183500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 129 | 20230921 | 183400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 130 | 20230921 | 183300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 131 | 20230921 | 183200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 132 | 20230921 | 183100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 133 | 20230921 | 183000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 134 | 20230921 | 182900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 135 | 20230921 | 182800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 136 | 20230921 | 182700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 137 | 20230921 | 182600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 138 | 20230921 | 182500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 139 | 20230921 | 182400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 140 | 20230921 | 182300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 141 | 20230921 | 182200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 142 | 20230921 | 182100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 143 | 20230921 | 182000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 144 | 20230921 | 181900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 145 | 20230921 | 181800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 146 | 20230921 | 181700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 147 | 20230921 | 181600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 148 | 20230921 | 181500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 149 | 20230921 | 181400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 150 | 20230921 | 181300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 151 | 20230921 | 181200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 152 | 20230921 | 181100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 6071 |
| 153 | 20230921 | 181000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 154 | 20230921 | 180900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 155 | 20230921 | 180800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 156 | 20230921 | 180700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 157 | 20230921 | 180600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 158 | 20230921 | 180500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 159 | 20230921 | 180400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 160 | 20230921 | 180300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 161 | 20230921 | 180200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 162 | 20230921 | 180100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 163 | 20230921 | 180000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 164 | 20230921 | 175900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 165 | 20230921 | 175800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 166 | 20230921 | 175700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 167 | 20230921 | 175600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 168 | 20230921 | 175500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 169 | 20230921 | 175400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 170 | 20230921 | 175300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 171 | 20230921 | 175200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 172 | 20230921 | 175100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 173 | 20230921 | 175000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 174 | 20230921 | 174900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 175 | 20230921 | 174800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 176 | 20230921 | 174700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 177 | 20230921 | 174600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 178 | 20230921 | 174500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 179 | 20230921 | 174400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 180 | 20230921 | 174300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 181 | 20230921 | 174200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 182 | 20230921 | 174100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 6071 |
| 183 | 20230921 | 174000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 184 | 20230921 | 173900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 185 | 20230921 | 173800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 186 | 20230921 | 173700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 187 | 20230921 | 173600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 188 | 20230921 | 173500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 189 | 20230921 | 173400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 190 | 20230921 | 173300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 191 | 20230921 | 173200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 192 | 20230921 | 173100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 193 | 20230921 | 173000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 194 | 20230921 | 172900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 195 | 20230921 | 172800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 196 | 20230921 | 172700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 197 | 20230921 | 172600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 198 | 20230921 | 172500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 199 | 20230921 | 172400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 200 | 20230921 | 172300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 201 | 20230921 | 172200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 202 | 20230921 | 172100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 203 | 20230921 | 172000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 204 | 20230921 | 171900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 205 | 20230921 | 171800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 206 | 20230921 | 171700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 207 | 20230921 | 171600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 208 | 20230921 | 171500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 209 | 20230921 | 171400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 210 | 20230921 | 171300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 211 | 20230921 | 171200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 212 | 20230921 | 171100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 6071 |
| 213 | 20230921 | 171000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 214 | 20230921 | 170900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 215 | 20230921 | 170800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 216 | 20230921 | 170700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 217 | 20230921 | 170600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 218 | 20230921 | 170500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 219 | 20230921 | 170400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 220 | 20230921 | 170300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 221 | 20230921 | 170200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 222 | 20230921 | 170100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 223 | 20230921 | 170000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 224 | 20230921 | 165900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 225 | 20230921 | 165800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 226 | 20230921 | 165700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 227 | 20230921 | 165600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 228 | 20230921 | 165500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 229 | 20230921 | 165400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 230 | 20230921 | 165300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 231 | 20230921 | 165200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 232 | 20230921 | 165100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 233 | 20230921 | 165000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 234 | 20230921 | 164900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 235 | 20230921 | 164800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 236 | 20230921 | 164700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 237 | 20230921 | 164600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 238 | 20230921 | 164500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 239 | 20230921 | 164400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 240 | 20230921 | 164300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 241 | 20230921 | 164200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 242 | 20230921 | 164100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 6071 |
| 243 | 20230921 | 164000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 244 | 20230921 | 163900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 245 | 20230921 | 163800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 246 | 20230921 | 163700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 247 | 20230921 | 163600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 248 | 20230921 | 163500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 249 | 20230921 | 163400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 250 | 20230921 | 163300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 251 | 20230921 | 163200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 252 | 20230921 | 163100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 253 | 20230921 | 163000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 254 | 20230921 | 162900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 255 | 20230921 | 162800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 256 | 20230921 | 162700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 257 | 20230921 | 162600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 258 | 20230921 | 162500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 259 | 20230921 | 162400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 260 | 20230921 | 162300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 261 | 20230921 | 162200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 262 | 20230921 | 162100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 263 | 20230921 | 162000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 264 | 20230921 | 161900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 265 | 20230921 | 161800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 266 | 20230921 | 161700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 267 | 20230921 | 161600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 268 | 20230921 | 161500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 269 | 20230921 | 161400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 270 | 20230921 | 161300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 271 | 20230921 | 161200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 272 | 20230921 | 161100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 6071 |
| 273 | 20230921 | 161000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 274 | 20230921 | 160900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 275 | 20230921 | 160800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 276 | 20230921 | 160700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 277 | 20230921 | 160600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 278 | 20230921 | 160500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 279 | 20230921 | 160400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 280 | 20230921 | 160300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 281 | 20230921 | 160200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 282 | 20230921 | 160100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 283 | 20230921 | 160000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 284 | 20230921 | 155900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 285 | 20230921 | 155800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 286 | 20230921 | 155700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 287 | 20230921 | 155600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 288 | 20230921 | 155500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 289 | 20230921 | 155400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 290 | 20230921 | 155300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 291 | 20230921 | 155200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 292 | 20230921 | 155100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 293 | 20230921 | 155000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 294 | 20230921 | 154900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 295 | 20230921 | 154800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 296 | 20230921 | 154700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 297 | 20230921 | 154600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 298 | 20230921 | 154500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 299 | 20230921 | 154400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 300 | 20230921 | 154300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 301 | 20230921 | 154200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 302 | 20230921 | 154100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 6071 |
| 303 | 20230921 | 154000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 304 | 20230921 | 153900 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 305 | 20230921 | 153800 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 306 | 20230921 | 153700 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 307 | 20230921 | 153600 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 308 | 20230921 | 153500 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 309 | 20230921 | 153400 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 310 | 20230921 | 153300 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 311 | 20230921 | 153200 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 312 | 20230921 | 153100 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 0 |
| 313 | 20230921 | 153000 | 30693158650 | 43700 | 43700 | 43700 | 43700 | 6071 |
| 314 | 20230921 | 152900 | 30427855950 | 43350 | 43350 | 43350 | 43350 | 0 |
| 315 | 20230921 | 152800 | 30427855950 | 43350 | 43350 | 43350 | 43350 | 0 |
| 316 | 20230921 | 152700 | 30427855950 | 43350 | 43350 | 43350 | 43350 | 0 |
| 317 | 20230921 | 152600 | 30427855950 | 43350 | 43350 | 43350 | 43350 | 0 |
| 318 | 20230921 | 152500 | 30427855950 | 43350 | 43350 | 43350 | 43350 | 0 |
| 319 | 20230921 | 152400 | 30427855950 | 43350 | 43350 | 43350 | 43350 | 0 |
| 320 | 20230921 | 152300 | 30427855950 | 43350 | 43350 | 43350 | 43350 | 0 |
| 321 | 20230921 | 152200 | 30427855950 | 43350 | 43350 | 43350 | 43350 | 0 |
| 322 | 20230921 | 152100 | 30427855950 | 43350 | 43350 | 43350 | 43350 | 0 |
| 323 | 20230921 | 152000 | 30427855950 | 43350 | 43350 | 43350 | 43350 | 0 |
| 324 | 20230921 | 151900 | 30427855950 | 43350 | 43200 | 43400 | 43150 | 2274 |
| 325 | 20230921 | 151800 | 30329381350 | 43200 | 43150 | 43200 | 43100 | 1096 |
| 326 | 20230921 | 151700 | 30282063000 | 43150 | 43100 | 43250 | 43100 | 1264 |
| 327 | 20230921 | 151600 | 30227472050 | 43150 | 43150 | 43150 | 43100 | 1071 |
| 328 | 20230921 | 151500 | 30181279850 | 43150 | 43100 | 43150 | 43000 | 654 |
| 329 | 20230921 | 151400 | 30153113050 | 43100 | 43150 | 43150 | 43000 | 545 |
| 330 | 20230921 | 151300 | 30129624800 | 43200 | 43200 | 43200 | 43050 | 193 |
| 331 | 20230921 | 151200 | 30121294450 | 43050 | 43200 | 43300 | 43050 | 611 |
| 332 | 20230921 | 151100 | 30094910400 | 43300 | 43300 | 43300 | 43200 | 901 |
| 333 | 20230921 | 151000 | 30055948650 | 43300 | 43000 | 43350 | 43000 | 1273 |
| 334 | 20230921 | 150900 | 30000945550 | 43100 | 43000 | 43100 | 42850 | 2627 |
| 335 | 20230921 | 150800 | 29888064100 | 43000 | 43000 | 43100 | 43000 | 522 |
| 336 | 20230921 | 150700 | 29865609650 | 43000 | 43000 | 43050 | 42950 | 1018 |
| 337 | 20230921 | 150600 | 29821823900 | 43000 | 43050 | 43100 | 43000 | 723 |
| 338 | 20230921 | 150500 | 29790709650 | 43050 | 43100 | 43100 | 43000 | 560 |
| 339 | 20230921 | 150400 | 29766592100 | 43050 | 43000 | 43100 | 42950 | 1540 |
| 340 | 20230921 | 150300 | 29700388100 | 43050 | 43050 | 43050 | 43000 | 891 |
| 341 | 20230921 | 150200 | 29662061450 | 43000 | 43050 | 43100 | 43000 | 1431 |
| 342 | 20230921 | 150100 | 29600499450 | 43050 | 43100 | 43150 | 43050 | 888 |
| 343 | 20230921 | 150000 | 29562229350 | 43150 | 43000 | 43250 | 42850 | 2255 |
| 344 | 20230921 | 145900 | 29465074900 | 43000 | 43000 | 43100 | 42850 | 4244 |
| 345 | 20230921 | 145800 | 29282757050 | 43000 | 43100 | 43100 | 42950 | 5236 |
| 346 | 20230921 | 145700 | 29057567450 | 43000 | 43150 | 43150 | 43000 | 3939 |
| 347 | 20230921 | 145600 | 28887980900 | 43200 | 43150 | 43200 | 43150 | 707 |
| 348 | 20230921 | 145500 | 28857473050 | 43200 | 43150 | 43200 | 43100 | 2904 |
| 349 | 20230921 | 145400 | 28732219200 | 43150 | 43200 | 43200 | 43150 | 312 |
| 350 | 20230921 | 145300 | 28718748600 | 43200 | 43250 | 43250 | 43150 | 494 |
| 351 | 20230921 | 145200 | 28697405000 | 43250 | 43300 | 43300 | 43150 | 1155 |
| 352 | 20230921 | 145100 | 28647499250 | 43300 | 43250 | 43300 | 43250 | 239 |
| 353 | 20230921 | 145000 | 28637160400 | 43250 | 43200 | 43250 | 43200 | 1030 |
| 354 | 20230921 | 144900 | 28592624550 | 43200 | 43100 | 43250 | 43100 | 683 |
| 355 | 20230921 | 144800 | 28563134300 | 43100 | 43150 | 43150 | 43100 | 507 |
| 356 | 20230921 | 144700 | 28541279800 | 43150 | 43400 | 43400 | 43100 | 3720 |
| 357 | 20230921 | 144600 | 28380755650 | 43400 | 43150 | 43400 | 43150 | 1232 |
| 358 | 20230921 | 144500 | 28327440600 | 43150 | 43150 | 43200 | 43150 | 730 |
| 359 | 20230921 | 144400 | 28295941050 | 43150 | 43100 | 43200 | 43100 | 573 |
| 360 | 20230921 | 144300 | 28271202750 | 43100 | 43100 | 43200 | 43100 | 2543 |
| 361 | 20230921 | 144200 | 28161540300 | 43100 | 43150 | 43150 | 43100 | 143 |
| 362 | 20230921 | 144100 | 28155370650 | 43100 | 43150 | 43200 | 43100 | 735 |
| 363 | 20230921 | 144000 | 28123671800 | 43150 | 43200 | 43200 | 43100 | 841 |
| 364 | 20230921 | 143900 | 28087385100 | 43150 | 43150 | 43250 | 43150 | 779 |
| 365 | 20230921 | 143800 | 28053750600 | 43150 | 43150 | 43200 | 43150 | 822 |
| 366 | 20230921 | 143700 | 28018277200 | 43200 | 43150 | 43200 | 43150 | 939 |
| 367 | 20230921 | 143600 | 27977747900 | 43150 | 43150 | 43150 | 43100 | 1163 |
| 368 | 20230921 | 143500 | 27927588600 | 43150 | 43200 | 43200 | 43100 | 612 |
| 369 | 20230921 | 143400 | 27901179800 | 43200 | 43200 | 43250 | 43100 | 2539 |
| 370 | 20230921 | 143300 | 27791561000 | 43200 | 43200 | 43200 | 43150 | 1317 |
| 371 | 20230921 | 143200 | 27734687750 | 43250 | 43300 | 43300 | 43200 | 289 |
| 372 | 20230921 | 143100 | 27722186150 | 43300 | 43150 | 43300 | 43100 | 1092 |
| 373 | 20230921 | 143000 | 27675051400 | 43150 | 43200 | 43200 | 43150 | 1534 |
| 374 | 20230921 | 142900 | 27608840500 | 43250 | 43250 | 43300 | 43250 | 397 |
| 375 | 20230921 | 142800 | 27591667650 | 43250 | 43250 | 43300 | 43200 | 2323 |
| 376 | 20230921 | 142700 | 27491259550 | 43250 | 43350 | 43400 | 43250 | 1801 |
| 377 | 20230921 | 142600 | 27413242450 | 43350 | 43300 | 43350 | 43300 | 974 |
| 378 | 20230921 | 142500 | 27371031800 | 43300 | 43300 | 43350 | 43250 | 1257 |
| 379 | 20230921 | 142400 | 27316623300 | 43300 | 43350 | 43350 | 43300 | 834 |
| 380 | 20230921 | 142300 | 27280472550 | 43350 | 43350 | 43350 | 43300 | 1095 |
| 381 | 20230921 | 142200 | 27233019250 | 43300 | 43300 | 43350 | 43300 | 319 |
| 382 | 20230921 | 142100 | 27219201250 | 43300 | 43350 | 43350 | 43300 | 529 |
| 383 | 20230921 | 142000 | 27196290900 | 43350 | 43250 | 43350 | 43250 | 362 |
| 384 | 20230921 | 141900 | 27180605500 | 43250 | 43350 | 43350 | 43250 | 598 |
| 385 | 20230921 | 141800 | 27154701100 | 43350 | 43350 | 43350 | 43300 | 800 |
| 386 | 20230921 | 141700 | 27120048050 | 43350 | 43300 | 43350 | 43250 | 766 |
| 387 | 20230921 | 141600 | 27086883450 | 43300 | 43250 | 43300 | 43150 | 3367 |
| 388 | 20230921 | 141500 | 26941420950 | 43300 | 43350 | 43350 | 43250 | 784 |
| 389 | 20230921 | 141400 | 26907488400 | 43350 | 43350 | 43400 | 43300 | 789 |
| 390 | 20230921 | 141300 | 26873305450 | 43400 | 43350 | 43450 | 43350 | 414 |
| 391 | 20230921 | 141200 | 26855335800 | 43300 | 43350 | 43400 | 43300 | 1105 |
| 392 | 20230921 | 141100 | 26807436000 | 43350 | 43300 | 43350 | 43250 | 533 |
| 393 | 20230921 | 141000 | 26784355300 | 43250 | 43300 | 43300 | 43250 | 1999 |
| 394 | 20230921 | 140900 | 26697839500 | 43350 | 43400 | 43400 | 43300 | 3390 |
| 395 | 20230921 | 140800 | 26550823100 | 43450 | 43400 | 43450 | 43350 | 637 |
| 396 | 20230921 | 140700 | 26523172600 | 43450 | 43450 | 43450 | 43350 | 1670 |
| 397 | 20230921 | 140600 | 26450699100 | 43400 | 43450 | 43500 | 43400 | 473 |
| 398 | 20230921 | 140500 | 26430152900 | 43450 | 43500 | 43500 | 43450 | 1098 |
| 399 | 20230921 | 140400 | 26382441300 | 43500 | 43500 | 43500 | 43450 | 436 |
| 400 | 20230921 | 140300 | 26363480150 | 43500 | 43500 | 43550 | 43500 | 269 |
| 401 | 20230921 | 140200 | 26351769850 | 43500 | 43500 | 43550 | 43450 | 1605 |
| 402 | 20230921 | 140100 | 26281952250 | 43500 | 43450 | 43550 | 43450 | 1073 |
| 403 | 20230921 | 140000 | 26235282800 | 43450 | 43400 | 43550 | 43400 | 804 |
| 404 | 20230921 | 135900 | 26200329650 | 43450 | 43550 | 43550 | 43400 | 2116 |
| 405 | 20230921 | 135800 | 26108363200 | 43500 | 43600 | 43650 | 43500 | 1583 |
| 406 | 20230921 | 135700 | 26039376600 | 43600 | 43650 | 43650 | 43550 | 690 |
| 407 | 20230921 | 135600 | 26009288600 | 43700 | 43700 | 43700 | 43650 | 729 |
| 408 | 20230921 | 135500 | 25977452900 | 43700 | 43700 | 43750 | 43650 | 924 |
| 409 | 20230921 | 135400 | 25937078400 | 43700 | 43750 | 43800 | 43700 | 499 |
| 410 | 20230921 | 135300 | 25915248500 | 43750 | 43900 | 43900 | 43750 | 1023 |
| 411 | 20230921 | 135200 | 25870406900 | 43850 | 43850 | 43900 | 43850 | 301 |
| 412 | 20230921 | 135100 | 25857205000 | 43900 | 43900 | 43900 | 43800 | 744 |
| 413 | 20230921 | 135000 | 25824565150 | 43950 | 43900 | 43950 | 43850 | 574 |
| 414 | 20230921 | 134900 | 25799365400 | 43900 | 43900 | 43950 | 43800 | 2129 |
| 415 | 20230921 | 134800 | 25706038950 | 43900 | 44000 | 44050 | 43800 | 3687 |
| 416 | 20230921 | 134700 | 25544203100 | 44050 | 44050 | 44100 | 44000 | 670 |
| 417 | 20230921 | 134600 | 25514691300 | 44050 | 44100 | 44100 | 44050 | 764 |
| 418 | 20230921 | 134500 | 25481006450 | 44100 | 44000 | 44100 | 44000 | 1566 |
| 419 | 20230921 | 134400 | 25412013800 | 44000 | 43950 | 44050 | 43950 | 1427 |
| 420 | 20230921 | 134300 | 25349231300 | 44000 | 43850 | 44050 | 43800 | 3116 |
| 421 | 20230921 | 134200 | 25212340250 | 43800 | 43750 | 43800 | 43750 | 1015 |
| 422 | 20230921 | 134100 | 25167911800 | 43800 | 43850 | 43850 | 43750 | 954 |
| 423 | 20230921 | 134000 | 25126116100 | 43800 | 43650 | 43850 | 43450 | 3591 |
| 424 | 20230921 | 133900 | 24969331500 | 43650 | 43600 | 43650 | 43450 | 1872 |
| 425 | 20230921 | 133800 | 24887770500 | 43550 | 43500 | 43550 | 43500 | 599 |
| 426 | 20230921 | 133700 | 24861691800 | 43550 | 43450 | 43550 | 43450 | 552 |
| 427 | 20230921 | 133600 | 24837683000 | 43450 | 43500 | 43500 | 43450 | 445 |
| 428 | 20230921 | 133500 | 24818342700 | 43500 | 43400 | 43550 | 43400 | 1758 |
| 429 | 20230921 | 133400 | 24741917150 | 43400 | 43300 | 43400 | 43300 | 347 |
| 430 | 20230921 | 133300 | 24726884750 | 43350 | 43300 | 43350 | 43300 | 1110 |
| 431 | 20230921 | 133200 | 24678778950 | 43300 | 43450 | 43450 | 43300 | 867 |
| 432 | 20230921 | 133100 | 24641204000 | 43450 | 43500 | 43550 | 43350 | 1347 |
| 433 | 20230921 | 133000 | 24582723950 | 43550 | 43600 | 43600 | 43500 | 222 |
| 434 | 20230921 | 132900 | 24573060100 | 43600 | 43650 | 43700 | 43550 | 332 |
| 435 | 20230921 | 132800 | 24558572200 | 43650 | 43600 | 43700 | 43550 | 1238 |
| 436 | 20230921 | 132700 | 24504544700 | 43600 | 43600 | 43600 | 43500 | 372 |
| 437 | 20230921 | 132600 | 24488343700 | 43600 | 43450 | 43600 | 43350 | 1663 |
| 438 | 20230921 | 132500 | 24416044800 | 43450 | 43450 | 43500 | 43450 | 246 |
| 439 | 20230921 | 132400 | 24405355350 | 43450 | 43400 | 43500 | 43350 | 2333 |
| 440 | 20230921 | 132300 | 24304127450 | 43400 | 43550 | 43550 | 43400 | 932 |
| 441 | 20230921 | 132200 | 24263610900 | 43450 | 43550 | 43550 | 43400 | 1683 |
| 442 | 20230921 | 132100 | 24190507050 | 43550 | 43550 | 43550 | 43500 | 192 |
| 443 | 20230921 | 132000 | 24182150600 | 43550 | 43600 | 43650 | 43500 | 2253 |
| 444 | 20230921 | 131900 | 24084053950 | 43650 | 43750 | 43750 | 43600 | 1212 |
| 445 | 20230921 | 131800 | 24031141700 | 43750 | 43750 | 43750 | 43700 | 668 |
| 446 | 20230921 | 131700 | 24001920100 | 43750 | 43750 | 43800 | 43700 | 1089 |
| 447 | 20230921 | 131600 | 23954275600 | 43700 | 43650 | 43750 | 43650 | 636 |
| 448 | 20230921 | 131500 | 23926479200 | 43650 | 43600 | 43700 | 43600 | 684 |
| 449 | 20230921 | 131400 | 23896640550 | 43600 | 43600 | 43700 | 43550 | 1477 |
| 450 | 20230921 | 131300 | 23832242300 | 43650 | 43550 | 43700 | 43500 | 1908 |
| 451 | 20230921 | 131200 | 23749061250 | 43550 | 43500 | 43600 | 43500 | 539 |
| 452 | 20230921 | 131100 | 23725583550 | 43550 | 43550 | 43600 | 43500 | 723 |
| 453 | 20230921 | 131000 | 23694092400 | 43550 | 43300 | 43600 | 43250 | 2443 |
| 454 | 20230921 | 130900 | 23587999700 | 43350 | 43350 | 43400 | 43300 | 3515 |
| 455 | 20230921 | 130800 | 23435692350 | 43400 | 43400 | 43450 | 43350 | 585 |
| 456 | 20230921 | 130700 | 23410305100 | 43400 | 43450 | 43500 | 43350 | 1348 |
| 457 | 20230921 | 130600 | 23351773800 | 43450 | 43450 | 43450 | 43400 | 578 |
| 458 | 20230921 | 130500 | 23326660700 | 43450 | 43400 | 43500 | 43400 | 1465 |
| 459 | 20230921 | 130400 | 23263022850 | 43400 | 43450 | 43450 | 43350 | 3654 |
| 460 | 20230921 | 130300 | 23104428650 | 43450 | 43500 | 43550 | 43450 | 915 |
| 461 | 20230921 | 130200 | 23064616100 | 43550 | 43600 | 43600 | 43500 | 386 |
| 462 | 20230921 | 130100 | 23047804900 | 43550 | 43700 | 43700 | 43550 | 883 |
| 463 | 20230921 | 130000 | 23009293950 | 43700 | 43500 | 43800 | 43400 | 4092 |
| 464 | 20230921 | 125900 | 22831134450 | 43500 | 43600 | 43600 | 43450 | 5919 |
| 465 | 20230921 | 125800 | 22573647350 | 43600 | 43600 | 43650 | 43550 | 344 |
| 466 | 20230921 | 125700 | 22558650200 | 43650 | 43650 | 43650 | 43550 | 438 |
| 467 | 20230921 | 125600 | 22539549050 | 43600 | 43550 | 43650 | 43550 | 559 |
| 468 | 20230921 | 125500 | 22515191900 | 43500 | 43800 | 43800 | 43500 | 3260 |
| 469 | 20230921 | 125400 | 22373094800 | 43750 | 43750 | 43800 | 43700 | 382 |
| 470 | 20230921 | 125300 | 22356381450 | 43700 | 43650 | 43750 | 43600 | 1870 |
| 471 | 20230921 | 125200 | 22274800700 | 43600 | 43600 | 43650 | 43500 | 650 |
| 472 | 20230921 | 125100 | 22246476100 | 43500 | 43650 | 43650 | 43500 | 1237 |
| 473 | 20230921 | 125000 | 22192586950 | 43650 | 43600 | 43650 | 43600 | 99 |
| 474 | 20230921 | 124900 | 22188268900 | 43600 | 43550 | 43750 | 43500 | 4495 |
| 475 | 20230921 | 124800 | 21992048650 | 43550 | 43700 | 43700 | 43500 | 7250 |
| 476 | 20230921 | 124700 | 21676183300 | 43650 | 43750 | 43750 | 43650 | 1444 |
| 477 | 20230921 | 124600 | 21613134000 | 43750 | 43750 | 43850 | 43650 | 2357 |
| 478 | 20230921 | 124500 | 21510017250 | 43750 | 43750 | 43750 | 43700 | 1053 |
| 479 | 20230921 | 124400 | 21463991650 | 43750 | 43750 | 43750 | 43700 | 853 |
| 480 | 20230921 | 124300 | 21426707600 | 43750 | 43800 | 43800 | 43700 | 2374 |
| 481 | 20230921 | 124200 | 21322869950 | 43800 | 43800 | 43800 | 43750 | 1248 |
| 482 | 20230921 | 124100 | 21268253550 | 43800 | 43800 | 43850 | 43750 | 666 |
| 483 | 20230921 | 124000 | 21239082850 | 43800 | 43800 | 43850 | 43750 | 495 |
| 484 | 20230921 | 123900 | 21217401850 | 43800 | 43800 | 43850 | 43800 | 652 |
| 485 | 20230921 | 123800 | 21188841250 | 43800 | 43850 | 43900 | 43800 | 256 |
| 486 | 20230921 | 123700 | 21177626700 | 43850 | 43850 | 43950 | 43800 | 2283 |
| 487 | 20230921 | 123600 | 21077449650 | 43850 | 43800 | 43850 | 43750 | 3708 |
| 488 | 20230921 | 123500 | 20915051750 | 43800 | 43800 | 43850 | 43800 | 810 |
| 489 | 20230921 | 123400 | 20879569350 | 43800 | 43900 | 43900 | 43800 | 971 |
| 490 | 20230921 | 123300 | 20837006300 | 43850 | 43900 | 43900 | 43850 | 301 |
| 491 | 20230921 | 123200 | 20823801500 | 43900 | 43950 | 43950 | 43900 | 457 |
| 492 | 20230921 | 123100 | 20803733550 | 43900 | 43850 | 43900 | 43850 | 716 |
| 493 | 20230921 | 123000 | 20772327400 | 43850 | 43850 | 43850 | 43800 | 963 |
| 494 | 20230921 | 122900 | 20730136250 | 43800 | 43900 | 43950 | 43800 | 1602 |
| 495 | 20230921 | 122800 | 20659909450 | 43900 | 43950 | 43950 | 43850 | 1643 |
| 496 | 20230921 | 122700 | 20587845700 | 43950 | 43900 | 43950 | 43850 | 1073 |
| 497 | 20230921 | 122600 | 20540774400 | 43850 | 43950 | 43950 | 43850 | 1153 |
| 498 | 20230921 | 122500 | 20490163100 | 43950 | 43900 | 44000 | 43850 | 854 |
| 499 | 20230921 | 122400 | 20452661450 | 43950 | 43950 | 44000 | 43900 | 3601 |
| 500 | 20230921 | 122300 | 20294546600 | 43950 | 44050 | 44100 | 43950 | 2752 |
| 501 | 20230921 | 122200 | 20173456800 | 44050 | 44050 | 44100 | 44000 | 937 |
| 502 | 20230921 | 122100 | 20132204750 | 44050 | 44050 | 44050 | 44000 | 834 |
| 503 | 20230921 | 122000 | 20095478100 | 44050 | 44100 | 44150 | 44000 | 691 |
| 504 | 20230921 | 121900 | 20065031200 | 44100 | 44150 | 44200 | 44050 | 1734 |
| 505 | 20230921 | 121800 | 19988602800 | 44150 | 44150 | 44250 | 44150 | 445 |
| 506 | 20230921 | 121700 | 19968947900 | 44150 | 44150 | 44200 | 44100 | 1631 |
| 507 | 20230921 | 121600 | 19896971600 | 44150 | 44150 | 44200 | 44100 | 804 |
| 508 | 20230921 | 121500 | 19861479900 | 44100 | 44150 | 44150 | 44100 | 439 |
| 509 | 20230921 | 121400 | 19842117800 | 44100 | 44150 | 44300 | 44100 | 1521 |
| 510 | 20230921 | 121300 | 19774947200 | 44150 | 44100 | 44150 | 44100 | 828 |
| 511 | 20230921 | 121200 | 19738414150 | 44100 | 44150 | 44200 | 44050 | 1423 |
| 512 | 20230921 | 121100 | 19675631650 | 44100 | 43950 | 44150 | 43950 | 1517 |
| 513 | 20230921 | 121000 | 19608808800 | 44000 | 44300 | 44300 | 43950 | 6232 |
| 514 | 20230921 | 120900 | 19333994500 | 44300 | 44100 | 44350 | 44100 | 1049 |
| 515 | 20230921 | 120800 | 19287583250 | 44100 | 44100 | 44150 | 44000 | 2837 |
| 516 | 20230921 | 120700 | 19162643100 | 44150 | 44150 | 44200 | 44050 | 1860 |
| 517 | 20230921 | 120600 | 19080633750 | 44200 | 44000 | 44200 | 44000 | 1856 |
| 518 | 20230921 | 120500 | 18998800000 | 44000 | 44100 | 44250 | 43950 | 6910 |
| 519 | 20230921 | 120400 | 18694438550 | 44150 | 44350 | 44450 | 44000 | 7287 |
| 520 | 20230921 | 120300 | 18372461500 | 44400 | 44600 | 44650 | 44350 | 5637 |
| 521 | 20230921 | 120200 | 18121649700 | 44550 | 44950 | 44950 | 44450 | 8686 |
| 522 | 20230921 | 120100 | 17734192300 | 44800 | 45300 | 45300 | 44750 | 10130 |
| 523 | 20230921 | 120000 | 17278309000 | 45300 | 45850 | 45850 | 45100 | 10876 |
| 524 | 20230921 | 115900 | 16784648950 | 45850 | 45050 | 45850 | 45000 | 14149 |
| 525 | 20230921 | 115800 | 16141112550 | 45100 | 45200 | 45300 | 44700 | 9825 |
| 526 | 20230921 | 115700 | 15699230950 | 45250 | 45650 | 45700 | 44850 | 15701 |
| 527 | 20230921 | 115600 | 14989941800 | 45600 | 45600 | 45950 | 44800 | 33879 |
| 528 | 20230921 | 115500 | 13454723800 | 45650 | 44250 | 45950 | 44250 | 25221 |
| 529 | 20230921 | 115400 | 12311960950 | 44250 | 44050 | 44250 | 44050 | 2302 |
| 530 | 20230921 | 115300 | 12210468100 | 44050 | 44050 | 44100 | 44050 | 360 |
| 531 | 20230921 | 115200 | 12194610000 | 44050 | 44200 | 44200 | 44000 | 804 |
| 532 | 20230921 | 115100 | 12159225150 | 44150 | 44100 | 44150 | 44000 | 425 |
| 533 | 20230921 | 115000 | 12140490900 | 44000 | 44200 | 44200 | 44000 | 2008 |
| 534 | 20230921 | 114900 | 12052047450 | 44200 | 44500 | 44500 | 44200 | 406 |
| 535 | 20230921 | 114800 | 12034016750 | 44500 | 44250 | 44650 | 44150 | 2517 |
| 536 | 20230921 | 114700 | 11922089550 | 44200 | 44100 | 44200 | 44100 | 408 |
| 537 | 20230921 | 114600 | 11904076050 | 44150 | 44350 | 44350 | 44100 | 268 |
| 538 | 20230921 | 114500 | 11892249100 | 44400 | 44100 | 44500 | 44050 | 3235 |
| 539 | 20230921 | 114400 | 11748941950 | 44150 | 44100 | 44150 | 44100 | 429 |
| 540 | 20230921 | 114300 | 11730019300 | 44150 | 44250 | 44400 | 44000 | 2433 |
| 541 | 20230921 | 114200 | 11622474400 | 44150 | 44050 | 44150 | 44050 | 2551 |
| 542 | 20230921 | 114100 | 11509982200 | 44050 | 44100 | 44100 | 44050 | 934 |
| 543 | 20230921 | 114000 | 11468827100 | 44100 | 44250 | 44250 | 44100 | 855 |
| 544 | 20230921 | 113900 | 11431059900 | 44300 | 44300 | 44300 | 44250 | 282 |
| 545 | 20230921 | 113800 | 11418568200 | 44300 | 44250 | 44300 | 44250 | 241 |
| 546 | 20230921 | 113700 | 11407900200 | 44300 | 44350 | 44400 | 44250 | 588 |
| 547 | 20230921 | 113600 | 11381854400 | 44400 | 44450 | 44450 | 44400 | 943 |
| 548 | 20230921 | 113500 | 11339976450 | 44450 | 44450 | 44450 | 44400 | 230 |
| 549 | 20230921 | 113400 | 11329757300 | 44450 | 44600 | 44650 | 44400 | 1757 |
| 550 | 20230921 | 113300 | 11251561300 | 44650 | 44600 | 44700 | 44600 | 618 |
| 551 | 20230921 | 113200 | 11223981800 | 44600 | 44550 | 44600 | 44500 | 443 |
| 552 | 20230921 | 113100 | 11204231250 | 44550 | 44500 | 44550 | 44450 | 829 |
| 553 | 20230921 | 113000 | 11167332450 | 44550 | 44500 | 44550 | 44450 | 813 |
| 554 | 20230921 | 112900 | 11131159600 | 44550 | 44600 | 44650 | 44500 | 467 |
| 555 | 20230921 | 112800 | 11110346600 | 44650 | 44350 | 44650 | 44350 | 1245 |
| 556 | 20230921 | 112700 | 11054868700 | 44350 | 44250 | 44450 | 44250 | 867 |
| 557 | 20230921 | 112600 | 11016441650 | 44250 | 44250 | 44300 | 44200 | 892 |
| 558 | 20230921 | 112500 | 10976964150 | 44250 | 44400 | 44400 | 44250 | 1081 |
| 559 | 20230921 | 112400 | 10929082550 | 44350 | 44350 | 44350 | 44300 | 225 |
| 560 | 20230921 | 112300 | 10919108150 | 44350 | 44450 | 44450 | 44300 | 216 |
| 561 | 20230921 | 112200 | 10909527900 | 44450 | 44350 | 44450 | 44300 | 564 |
| 562 | 20230921 | 112100 | 10884515950 | 44250 | 44500 | 44500 | 44250 | 1975 |
| 563 | 20230921 | 112000 | 10796975300 | 44450 | 44550 | 44550 | 44450 | 560 |
| 564 | 20230921 | 111900 | 10772040250 | 44550 | 44500 | 44650 | 44500 | 558 |
| 565 | 20230921 | 111800 | 10747167600 | 44500 | 44500 | 44550 | 44400 | 1024 |
| 566 | 20230921 | 111700 | 10701635350 | 44500 | 44350 | 44500 | 44350 | 619 |
| 567 | 20230921 | 111600 | 10674126200 | 44300 | 44500 | 44500 | 44250 | 1064 |
| 568 | 20230921 | 111500 | 10626928700 | 44450 | 44500 | 44550 | 44450 | 307 |
| 569 | 20230921 | 111400 | 10613273700 | 44500 | 44500 | 44500 | 44400 | 549 |
| 570 | 20230921 | 111300 | 10588858650 | 44500 | 44500 | 44550 | 44200 | 902 |
| 571 | 20230921 | 111200 | 10548871700 | 44500 | 44500 | 44550 | 44400 | 725 |
| 572 | 20230921 | 111100 | 10516612100 | 44500 | 44450 | 44500 | 44400 | 95 |
| 573 | 20230921 | 111000 | 10512392300 | 44450 | 44250 | 44550 | 44250 | 3326 |
| 574 | 20230921 | 110900 | 10364820050 | 44300 | 44150 | 44300 | 44150 | 1102 |
| 575 | 20230921 | 110800 | 10316086350 | 44100 | 44150 | 44150 | 44100 | 503 |
| 576 | 20230921 | 110700 | 10293903300 | 44100 | 44100 | 44150 | 44000 | 1332 |
| 577 | 20230921 | 110600 | 10235277350 | 44100 | 44000 | 44150 | 44000 | 248 |
| 578 | 20230921 | 110500 | 10224351100 | 44050 | 44000 | 44050 | 44000 | 308 |
| 579 | 20230921 | 110400 | 10210783800 | 44000 | 44050 | 44050 | 44000 | 107 |
| 580 | 20230921 | 110300 | 10206075200 | 43950 | 44000 | 44050 | 43950 | 175 |
| 581 | 20230921 | 110200 | 10198376650 | 44000 | 44100 | 44150 | 44000 | 443 |
| 582 | 20230921 | 110100 | 10178866550 | 44100 | 44000 | 44150 | 44000 | 89 |
| 583 | 20230921 | 110000 | 10174942950 | 44100 | 43950 | 44100 | 43950 | 1462 |
| 584 | 20230921 | 105900 | 10110611150 | 43950 | 43950 | 44000 | 43900 | 485 |
| 585 | 20230921 | 105800 | 10089295200 | 43950 | 43950 | 43950 | 43900 | 822 |
| 586 | 20230921 | 105700 | 10053182700 | 44000 | 43950 | 44000 | 43950 | 365 |
| 587 | 20230921 | 105600 | 10037123050 | 43950 | 44000 | 44000 | 43900 | 482 |
| 588 | 20230921 | 105500 | 10015933250 | 44000 | 44000 | 44000 | 44000 | 13 |
| 589 | 20230921 | 105400 | 10015361250 | 44050 | 43900 | 44050 | 43900 | 826 |
| 590 | 20230921 | 105300 | 9979060850 | 43900 | 44050 | 44050 | 43850 | 1143 |
| 591 | 20230921 | 105200 | 9928777800 | 44050 | 44300 | 44300 | 44050 | 1023 |
| 592 | 20230921 | 105100 | 9883627800 | 44300 | 44300 | 44350 | 44250 | 1342 |
| 593 | 20230921 | 105000 | 9824216250 | 44300 | 44250 | 44300 | 44250 | 462 |
| 594 | 20230921 | 104900 | 9803771950 | 44200 | 44150 | 44200 | 44100 | 1185 |
| 595 | 20230921 | 104800 | 9751456100 | 44200 | 44300 | 44300 | 44150 | 549 |
| 596 | 20230921 | 104700 | 9727193850 | 44200 | 44250 | 44300 | 44150 | 207 |
| 597 | 20230921 | 104600 | 9718044350 | 44250 | 44300 | 44350 | 44200 | 1080 |
| 598 | 20230921 | 104500 | 9670218450 | 44300 | 44200 | 44350 | 44200 | 463 |
| 599 | 20230921 | 104400 | 9649714000 | 44250 | 44050 | 44250 | 43900 | 1455 |
| 600 | 20230921 | 104300 | 9585664300 | 44000 | 43950 | 44000 | 43900 | 731 |
| 601 | 20230921 | 104200 | 9553518400 | 43950 | 43750 | 43950 | 43750 | 1629 |
| 602 | 20230921 | 104100 | 9482112000 | 43800 | 43900 | 43900 | 43800 | 1050 |
| 603 | 20230921 | 104000 | 9436097050 | 43850 | 43900 | 43950 | 43800 | 1761 |
| 604 | 20230921 | 103900 | 9358854200 | 43900 | 43900 | 43900 | 43900 | 500 |
| 605 | 20230921 | 103800 | 9336904200 | 43900 | 43850 | 43900 | 43850 | 134 |
| 606 | 20230921 | 103700 | 9331026350 | 43850 | 43800 | 43900 | 43750 | 1043 |
| 607 | 20230921 | 103600 | 9285320450 | 43800 | 43800 | 43950 | 43750 | 1986 |
| 608 | 20230921 | 103500 | 9198320400 | 43850 | 44000 | 44000 | 43800 | 3367 |
| 609 | 20230921 | 103400 | 9050540950 | 44000 | 44000 | 44050 | 44000 | 257 |
| 610 | 20230921 | 103300 | 9039228800 | 44000 | 44200 | 44200 | 44000 | 726 |
| 611 | 20230921 | 103200 | 9007240800 | 44200 | 44000 | 44250 | 44000 | 311 |
| 612 | 20230921 | 103100 | 8993508000 | 44050 | 44000 | 44350 | 43900 | 7460 |
| 613 | 20230921 | 103000 | 8664656700 | 43950 | 44000 | 44000 | 43900 | 2050 |
| 614 | 20230921 | 102900 | 8574563450 | 44000 | 44050 | 44050 | 44000 | 916 |
| 615 | 20230921 | 102800 | 8534247100 | 44050 | 44100 | 44100 | 44000 | 724 |
| 616 | 20230921 | 102700 | 8502371700 | 44050 | 44050 | 44100 | 44050 | 268 |
| 617 | 20230921 | 102600 | 8490562900 | 44050 | 44100 | 44100 | 44000 | 406 |
| 618 | 20230921 | 102500 | 8472684650 | 44050 | 44050 | 44150 | 44000 | 2452 |
| 619 | 20230921 | 102400 | 8364684200 | 44050 | 44100 | 44100 | 44000 | 1344 |
| 620 | 20230921 | 102300 | 8305518750 | 44100 | 44000 | 44100 | 44000 | 351 |
| 621 | 20230921 | 102200 | 8290059050 | 44000 | 44050 | 44050 | 44000 | 628 |
| 622 | 20230921 | 102100 | 8262411900 | 44000 | 44050 | 44200 | 44000 | 4161 |
| 623 | 20230921 | 102000 | 8079042000 | 44100 | 44200 | 44200 | 44100 | 388 |
| 624 | 20230921 | 101900 | 8061921700 | 44250 | 44100 | 44250 | 44050 | 2220 |
| 625 | 20230921 | 101800 | 7963794550 | 44100 | 44150 | 44200 | 44050 | 2214 |
| 626 | 20230921 | 101700 | 7866067150 | 44150 | 44150 | 44200 | 44150 | 482 |
| 627 | 20230921 | 101600 | 7844784950 | 44150 | 44150 | 44150 | 44100 | 3834 |
| 628 | 20230921 | 101500 | 7675627550 | 44200 | 44200 | 44250 | 44200 | 688 |
| 629 | 20230921 | 101400 | 7645217600 | 44150 | 44250 | 44250 | 44150 | 2407 |
| 630 | 20230921 | 101300 | 7538831400 | 44200 | 44250 | 44300 | 44200 | 819 |
| 631 | 20230921 | 101200 | 7502602050 | 44250 | 44250 | 44300 | 44200 | 497 |
| 632 | 20230921 | 101100 | 7480615550 | 44250 | 44300 | 44300 | 44200 | 298 |
| 633 | 20230921 | 101000 | 7467420600 | 44300 | 44500 | 44500 | 44300 | 252 |
| 634 | 20230921 | 100900 | 7456228900 | 44500 | 44400 | 44550 | 44400 | 2155 |
| 635 | 20230921 | 100800 | 7360481600 | 44400 | 44450 | 44450 | 44400 | 317 |
| 636 | 20230921 | 100700 | 7346399700 | 44450 | 44450 | 44500 | 44450 | 153 |
| 637 | 20230921 | 100600 | 7339596850 | 44450 | 44250 | 44450 | 44200 | 1202 |
| 638 | 20230921 | 100500 | 7286365250 | 44250 | 44300 | 44300 | 44250 | 1388 |
| 639 | 20230921 | 100400 | 7224921450 | 44350 | 44350 | 44400 | 44300 | 328 |
| 640 | 20230921 | 100300 | 7210388550 | 44300 | 44400 | 44400 | 44250 | 1438 |
| 641 | 20230921 | 100200 | 7146674000 | 44400 | 44350 | 44450 | 44300 | 504 |
| 642 | 20230921 | 100100 | 7124291850 | 44350 | 44500 | 44500 | 44300 | 1725 |
| 643 | 20230921 | 100000 | 7047766100 | 44450 | 44800 | 44800 | 44450 | 2700 |
| 644 | 20230921 | 095900 | 6927341500 | 44800 | 44700 | 44800 | 44700 | 174 |
| 645 | 20230921 | 095800 | 6919559500 | 44800 | 44700 | 44800 | 44650 | 422 |
| 646 | 20230921 | 095700 | 6900698150 | 44700 | 44700 | 44700 | 44650 | 236 |
| 647 | 20230921 | 095600 | 6890159950 | 44700 | 44700 | 44700 | 44650 | 110 |
| 648 | 20230921 | 095500 | 6885246650 | 44650 | 44700 | 44700 | 44650 | 391 |
| 649 | 20230921 | 095400 | 6867775200 | 44750 | 44750 | 44800 | 44750 | 494 |
| 650 | 20230921 | 095300 | 6845667550 | 44800 | 44750 | 44850 | 44700 | 203 |
| 651 | 20230921 | 095200 | 6836578000 | 44800 | 44550 | 44800 | 44550 | 711 |
| 652 | 20230921 | 095100 | 6804838600 | 44550 | 44450 | 44550 | 44400 | 1209 |
| 653 | 20230921 | 095000 | 6751077600 | 44450 | 44500 | 44550 | 44400 | 2267 |
| 654 | 20230921 | 094900 | 6650348650 | 44500 | 44350 | 44550 | 44300 | 1595 |
| 655 | 20230921 | 094800 | 6579525400 | 44300 | 44500 | 44500 | 44300 | 3031 |
| 656 | 20230921 | 094700 | 6444885050 | 44500 | 44550 | 44550 | 44500 | 554 |
| 657 | 20230921 | 094600 | 6420222750 | 44550 | 44600 | 44650 | 44500 | 2520 |
| 658 | 20230921 | 094500 | 6307961550 | 44650 | 44700 | 44700 | 44550 | 665 |
| 659 | 20230921 | 094400 | 6278306550 | 44700 | 44600 | 44900 | 44600 | 334 |
| 660 | 20230921 | 094300 | 6263363950 | 44650 | 44800 | 44800 | 44600 | 1165 |
| 661 | 20230921 | 094200 | 6211334150 | 44750 | 44950 | 44950 | 44700 | 1129 |
| 662 | 20230921 | 094100 | 6160775700 | 45000 | 44750 | 45100 | 44650 | 2760 |
| 663 | 20230921 | 094000 | 6037012000 | 44750 | 44800 | 44850 | 44750 | 1055 |
| 664 | 20230921 | 093900 | 5989776450 | 44850 | 44950 | 45000 | 44850 | 467 |
| 665 | 20230921 | 093800 | 5968774350 | 44950 | 44650 | 44950 | 44650 | 1711 |
| 666 | 20230921 | 093700 | 5892094800 | 44650 | 44900 | 44900 | 44500 | 1611 |
| 667 | 20230921 | 093600 | 5820123750 | 44900 | 45050 | 45100 | 44900 | 2223 |
| 668 | 20230921 | 093500 | 5720159450 | 45000 | 45050 | 45200 | 44950 | 3058 |
| 669 | 20230921 | 093400 | 5582208050 | 45050 | 45000 | 45050 | 44800 | 782 |
| 670 | 20230921 | 093300 | 5547065550 | 45000 | 44900 | 45050 | 44900 | 570 |
| 671 | 20230921 | 093200 | 5521423450 | 45000 | 44650 | 45050 | 44650 | 2179 |
| 672 | 20230921 | 093100 | 5423535650 | 44650 | 44600 | 44750 | 44450 | 1287 |
| 673 | 20230921 | 093000 | 5366145900 | 44600 | 44750 | 44750 | 44600 | 596 |
| 674 | 20230921 | 092900 | 5339531000 | 44750 | 44600 | 44800 | 44550 | 1107 |
| 675 | 20230921 | 092800 | 5290086850 | 44600 | 44750 | 44750 | 44600 | 897 |
| 676 | 20230921 | 092700 | 5250053450 | 44750 | 44600 | 44800 | 44550 | 1310 |
| 677 | 20230921 | 092600 | 5191581500 | 44600 | 44650 | 44750 | 44450 | 2076 |
| 678 | 20230921 | 092500 | 5098930950 | 44650 | 44450 | 44750 | 44450 | 2472 |
| 679 | 20230921 | 092400 | 4988742250 | 44400 | 44400 | 44500 | 44200 | 2663 |
| 680 | 20230921 | 092300 | 4870737750 | 44400 | 44450 | 44550 | 44350 | 2279 |
| 681 | 20230921 | 092200 | 4769435000 | 44500 | 44500 | 44700 | 44350 | 4418 |
| 682 | 20230921 | 092100 | 4572968300 | 44500 | 45100 | 45100 | 44500 | 9010 |
| 683 | 20230921 | 092000 | 4169434850 | 45050 | 45150 | 45150 | 45050 | 1036 |
| 684 | 20230921 | 091900 | 4122706150 | 45150 | 45050 | 45200 | 44950 | 2482 |
| 685 | 20230921 | 091800 | 4010842750 | 45100 | 44900 | 45100 | 44900 | 1797 |
| 686 | 20230921 | 091700 | 3929935850 | 44900 | 45150 | 45200 | 44900 | 4584 |
| 687 | 20230921 | 091600 | 3723547650 | 45200 | 45300 | 45300 | 45100 | 2844 |
| 688 | 20230921 | 091500 | 3595042600 | 45300 | 45500 | 45500 | 45300 | 2001 |
| 689 | 20230921 | 091400 | 3504243300 | 45500 | 45700 | 45750 | 45400 | 2754 |
| 690 | 20230921 | 091300 | 3378672050 | 45700 | 45300 | 45750 | 45200 | 3256 |
| 691 | 20230921 | 091200 | 3230375450 | 45350 | 45200 | 45500 | 45150 | 1792 |
| 692 | 20230921 | 091100 | 3149227550 | 45200 | 45350 | 45750 | 45150 | 2401 |
| 693 | 20230921 | 091000 | 3040102700 | 45300 | 45100 | 45300 | 44850 | 4042 |
| 694 | 20230921 | 090900 | 2857904650 | 45150 | 45550 | 45650 | 45050 | 6646 |
| 695 | 20230921 | 090800 | 2557011000 | 45600 | 45500 | 46000 | 45300 | 8786 |
| 696 | 20230921 | 090700 | 2156692150 | 45500 | 45050 | 45500 | 45050 | 6378 |
| 697 | 20230921 | 090600 | 1868034450 | 45050 | 44850 | 45100 | 44850 | 2340 |
| 698 | 20230921 | 090500 | 1762761400 | 44900 | 45200 | 45200 | 44650 | 2519 |
| 699 | 20230921 | 090400 | 1649972500 | 44850 | 45200 | 45250 | 44600 | 5060 |
| 700 | 20230921 | 090300 | 1422755200 | 45200 | 45000 | 45250 | 44850 | 5366 |
| 701 | 20230921 | 090200 | 1180594650 | 45000 | 45000 | 45250 | 44850 | 6119 |
| 702 | 20230921 | 090100 | 905104350 | 45000 | 44050 | 45300 | 44050 | 9578 |
| 703 | 20230921 | 090000 | 476750300 | 44050 | 44500 | 44500 | 44050 | 10560 |