38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 204900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 4740 |
| 3 | 20230920 | 204800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 4 | 20230920 | 204700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 5 | 20230920 | 204600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 6 | 20230920 | 204500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 7 | 20230920 | 204400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 8 | 20230920 | 204300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 9 | 20230920 | 204200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 10 | 20230920 | 204100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 11 | 20230920 | 204000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 12 | 20230920 | 203900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 13 | 20230920 | 203800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 14 | 20230920 | 203700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 15 | 20230920 | 203600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 16 | 20230920 | 203500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 17 | 20230920 | 203400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 18 | 20230920 | 203300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 19 | 20230920 | 203200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 20 | 20230920 | 203100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 21 | 20230920 | 203000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 22 | 20230920 | 202900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 23 | 20230920 | 202800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 24 | 20230920 | 202700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 25 | 20230920 | 202600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 26 | 20230920 | 202500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 27 | 20230920 | 202400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 28 | 20230920 | 202300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 29 | 20230920 | 202200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 30 | 20230920 | 202100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 31 | 20230920 | 202000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 32 | 20230920 | 201900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 4740 |
| 33 | 20230920 | 201800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 34 | 20230920 | 201700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 35 | 20230920 | 201600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 36 | 20230920 | 201500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 37 | 20230920 | 201400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 38 | 20230920 | 201300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 39 | 20230920 | 201200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 40 | 20230920 | 201100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 41 | 20230920 | 201000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 42 | 20230920 | 200900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 43 | 20230920 | 200800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 44 | 20230920 | 200700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 45 | 20230920 | 200600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 46 | 20230920 | 200500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 47 | 20230920 | 200400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 48 | 20230920 | 200300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 49 | 20230920 | 200200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 50 | 20230920 | 200100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 51 | 20230920 | 200000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 52 | 20230920 | 195900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 53 | 20230920 | 195800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 54 | 20230920 | 195700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 55 | 20230920 | 195600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 56 | 20230920 | 195500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 57 | 20230920 | 195400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 58 | 20230920 | 195300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 59 | 20230920 | 195200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 60 | 20230920 | 195100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 61 | 20230920 | 195000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 62 | 20230920 | 194900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 4740 |
| 63 | 20230920 | 194800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 64 | 20230920 | 194700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 65 | 20230920 | 194600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 66 | 20230920 | 194500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 67 | 20230920 | 194400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 68 | 20230920 | 194300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 69 | 20230920 | 194200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 70 | 20230920 | 194100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 71 | 20230920 | 194000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 72 | 20230920 | 193900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 73 | 20230920 | 193800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 74 | 20230920 | 193700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 75 | 20230920 | 193600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 76 | 20230920 | 193500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 77 | 20230920 | 193400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 78 | 20230920 | 193300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 79 | 20230920 | 193200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 80 | 20230920 | 193100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 81 | 20230920 | 193000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 82 | 20230920 | 192900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 83 | 20230920 | 192800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 84 | 20230920 | 192700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 85 | 20230920 | 192600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 86 | 20230920 | 192500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 87 | 20230920 | 192400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 88 | 20230920 | 192300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 89 | 20230920 | 192200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 90 | 20230920 | 192100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 91 | 20230920 | 192000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 92 | 20230920 | 191900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 4740 |
| 93 | 20230920 | 191800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 94 | 20230920 | 191700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 95 | 20230920 | 191600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 96 | 20230920 | 191500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 97 | 20230920 | 191400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 98 | 20230920 | 191300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 99 | 20230920 | 191200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 100 | 20230920 | 191100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 101 | 20230920 | 191000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 102 | 20230920 | 190900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 103 | 20230920 | 190800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 104 | 20230920 | 190700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 105 | 20230920 | 190600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 106 | 20230920 | 190500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 107 | 20230920 | 190400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 108 | 20230920 | 190300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 109 | 20230920 | 190200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 110 | 20230920 | 190100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 111 | 20230920 | 190000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 112 | 20230920 | 185900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 113 | 20230920 | 185800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 114 | 20230920 | 185700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 115 | 20230920 | 185600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 116 | 20230920 | 185500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 117 | 20230920 | 185400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 118 | 20230920 | 185300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 119 | 20230920 | 185200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 120 | 20230920 | 185100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 121 | 20230920 | 185000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 122 | 20230920 | 184900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 4740 |
| 123 | 20230920 | 184800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 124 | 20230920 | 184700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 125 | 20230920 | 184600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 126 | 20230920 | 184500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 127 | 20230920 | 184400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 128 | 20230920 | 184300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 129 | 20230920 | 184200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 130 | 20230920 | 184100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 131 | 20230920 | 184000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 132 | 20230920 | 183900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 133 | 20230920 | 183800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 134 | 20230920 | 183700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 135 | 20230920 | 183600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 136 | 20230920 | 183500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 137 | 20230920 | 183400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 138 | 20230920 | 183300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 139 | 20230920 | 183200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 140 | 20230920 | 183100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 141 | 20230920 | 183000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 142 | 20230920 | 182900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 143 | 20230920 | 182800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 144 | 20230920 | 182700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 145 | 20230920 | 182600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 146 | 20230920 | 182500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 147 | 20230920 | 182400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 148 | 20230920 | 182300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 149 | 20230920 | 182200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 150 | 20230920 | 182100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 151 | 20230920 | 182000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 152 | 20230920 | 181900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 4740 |
| 153 | 20230920 | 181800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 154 | 20230920 | 181700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 155 | 20230920 | 181600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 156 | 20230920 | 181500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 157 | 20230920 | 181400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 158 | 20230920 | 181300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 159 | 20230920 | 181200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 160 | 20230920 | 181100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 161 | 20230920 | 181000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 162 | 20230920 | 180900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 163 | 20230920 | 180800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 164 | 20230920 | 180700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 165 | 20230920 | 180600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 166 | 20230920 | 180500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 167 | 20230920 | 180400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 168 | 20230920 | 180300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 169 | 20230920 | 180200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 170 | 20230920 | 180100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 171 | 20230920 | 180000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 172 | 20230920 | 175900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 173 | 20230920 | 175800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 174 | 20230920 | 175700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 175 | 20230920 | 175600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 176 | 20230920 | 175500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 177 | 20230920 | 175400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 178 | 20230920 | 175300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 179 | 20230920 | 175200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 180 | 20230920 | 175100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 181 | 20230920 | 175000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 182 | 20230920 | 174900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 4740 |
| 183 | 20230920 | 174800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 184 | 20230920 | 174700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 185 | 20230920 | 174600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 186 | 20230920 | 174500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 187 | 20230920 | 174400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 188 | 20230920 | 174300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 189 | 20230920 | 174200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 190 | 20230920 | 174100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 191 | 20230920 | 174000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 192 | 20230920 | 173900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 193 | 20230920 | 173800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 194 | 20230920 | 173700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 195 | 20230920 | 173600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 196 | 20230920 | 173500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 197 | 20230920 | 173400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 198 | 20230920 | 173300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 199 | 20230920 | 173200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 200 | 20230920 | 173100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 201 | 20230920 | 173000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 202 | 20230920 | 172900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 203 | 20230920 | 172800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 204 | 20230920 | 172700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 205 | 20230920 | 172600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 206 | 20230920 | 172500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 207 | 20230920 | 172400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 208 | 20230920 | 172300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 209 | 20230920 | 172200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 210 | 20230920 | 172100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 211 | 20230920 | 172000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 212 | 20230920 | 171900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 4740 |
| 213 | 20230920 | 171800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 214 | 20230920 | 171700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 215 | 20230920 | 171600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 216 | 20230920 | 171500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 217 | 20230920 | 171400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 218 | 20230920 | 171300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 219 | 20230920 | 171200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 220 | 20230920 | 171100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 221 | 20230920 | 171000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 222 | 20230920 | 170900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 223 | 20230920 | 170800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 224 | 20230920 | 170700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 225 | 20230920 | 170600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 226 | 20230920 | 170500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 227 | 20230920 | 170400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 228 | 20230920 | 170300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 229 | 20230920 | 170200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 230 | 20230920 | 170100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 231 | 20230920 | 170000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 232 | 20230920 | 165900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 233 | 20230920 | 165800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 234 | 20230920 | 165700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 235 | 20230920 | 165600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 236 | 20230920 | 165500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 237 | 20230920 | 165400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 238 | 20230920 | 165300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 239 | 20230920 | 165200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 240 | 20230920 | 165100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 241 | 20230920 | 165000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 242 | 20230920 | 164900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 4740 |
| 243 | 20230920 | 164800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 244 | 20230920 | 164700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 245 | 20230920 | 164600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 246 | 20230920 | 164500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 247 | 20230920 | 164400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 248 | 20230920 | 164300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 249 | 20230920 | 164200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 250 | 20230920 | 164100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 251 | 20230920 | 164000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 252 | 20230920 | 163900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 253 | 20230920 | 163800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 254 | 20230920 | 163700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 255 | 20230920 | 163600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 256 | 20230920 | 163500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 257 | 20230920 | 163400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 258 | 20230920 | 163300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 259 | 20230920 | 163200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 260 | 20230920 | 163100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 261 | 20230920 | 163000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 262 | 20230920 | 162900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 263 | 20230920 | 162800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 264 | 20230920 | 162700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 265 | 20230920 | 162600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 266 | 20230920 | 162500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 267 | 20230920 | 162400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 268 | 20230920 | 162300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 269 | 20230920 | 162200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 270 | 20230920 | 162100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 271 | 20230920 | 162000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 272 | 20230920 | 161900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 4740 |
| 273 | 20230920 | 161800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 274 | 20230920 | 161700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 275 | 20230920 | 161600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 276 | 20230920 | 161500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 277 | 20230920 | 161400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 278 | 20230920 | 161300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 279 | 20230920 | 161200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 280 | 20230920 | 161100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 281 | 20230920 | 161000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 282 | 20230920 | 160900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 283 | 20230920 | 160800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 284 | 20230920 | 160700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 285 | 20230920 | 160600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 286 | 20230920 | 160500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 287 | 20230920 | 160400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 288 | 20230920 | 160300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 289 | 20230920 | 160200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 290 | 20230920 | 160100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 291 | 20230920 | 160000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 292 | 20230920 | 155900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 293 | 20230920 | 155800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 294 | 20230920 | 155700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 295 | 20230920 | 155600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 296 | 20230920 | 155500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 297 | 20230920 | 155400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 298 | 20230920 | 155300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 299 | 20230920 | 155200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 300 | 20230920 | 155100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 301 | 20230920 | 155000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 302 | 20230920 | 154900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 4740 |
| 303 | 20230920 | 154800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 304 | 20230920 | 154700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 305 | 20230920 | 154600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 306 | 20230920 | 154500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 307 | 20230920 | 154400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 308 | 20230920 | 154300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 309 | 20230920 | 154200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 310 | 20230920 | 154100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 311 | 20230920 | 154000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 312 | 20230920 | 153900 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 313 | 20230920 | 153800 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 314 | 20230920 | 153700 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 315 | 20230920 | 153600 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 316 | 20230920 | 153500 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 317 | 20230920 | 153400 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 318 | 20230920 | 153300 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 319 | 20230920 | 153200 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 320 | 20230920 | 153100 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 0 |
| 321 | 20230920 | 153000 | 12812705050 | 47850 | 47850 | 47850 | 47850 | 4740 |
| 322 | 20230920 | 152900 | 12585896050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 323 | 20230920 | 152800 | 12585896050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 324 | 20230920 | 152700 | 12585896050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 325 | 20230920 | 152600 | 12585896050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 326 | 20230920 | 152500 | 12585896050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 327 | 20230920 | 152400 | 12585896050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 328 | 20230920 | 152300 | 12585896050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 329 | 20230920 | 152200 | 12585896050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 330 | 20230920 | 152100 | 12585896050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 331 | 20230920 | 152000 | 12585896050 | 47950 | 47950 | 47950 | 47950 | 0 |
| 332 | 20230920 | 151900 | 12585896050 | 47950 | 48000 | 48000 | 47900 | 1071 |
| 333 | 20230920 | 151800 | 12534538100 | 48000 | 48050 | 48100 | 48000 | 1758 |
| 334 | 20230920 | 151700 | 12450102600 | 48050 | 48100 | 48100 | 48050 | 522 |
| 335 | 20230920 | 151600 | 12425013400 | 48100 | 48050 | 48100 | 48050 | 631 |
| 336 | 20230920 | 151500 | 12394667350 | 48050 | 48050 | 48100 | 48050 | 326 |
| 337 | 20230920 | 151400 | 12378999350 | 48050 | 48050 | 48100 | 48050 | 358 |
| 338 | 20230920 | 151300 | 12361797400 | 48050 | 48050 | 48050 | 48000 | 245 |
| 339 | 20230920 | 151200 | 12350029000 | 48050 | 48050 | 48050 | 48000 | 228 |
| 340 | 20230920 | 151100 | 12339080100 | 48050 | 48050 | 48050 | 48000 | 241 |
| 341 | 20230920 | 151000 | 12327506500 | 48000 | 48050 | 48100 | 48000 | 783 |
| 342 | 20230920 | 150900 | 12289894400 | 48100 | 48050 | 48100 | 48050 | 177 |
| 343 | 20230920 | 150800 | 12281389300 | 48100 | 48050 | 48100 | 48050 | 410 |
| 344 | 20230920 | 150700 | 12261675350 | 48100 | 48100 | 48100 | 48050 | 399 |
| 345 | 20230920 | 150600 | 12242493500 | 48100 | 48150 | 48200 | 48100 | 333 |
| 346 | 20230920 | 150500 | 12226464400 | 48200 | 48200 | 48200 | 48150 | 20 |
| 347 | 20230920 | 150400 | 12225500450 | 48150 | 48200 | 48250 | 48050 | 523 |
| 348 | 20230920 | 150300 | 12200288150 | 48150 | 48100 | 48150 | 48000 | 999 |
| 349 | 20230920 | 150200 | 12152257550 | 48100 | 48000 | 48100 | 47950 | 924 |
| 350 | 20230920 | 150100 | 12107853550 | 48000 | 48000 | 48000 | 47950 | 327 |
| 351 | 20230920 | 150000 | 12092170350 | 48000 | 48050 | 48050 | 48000 | 553 |
| 352 | 20230920 | 145900 | 12065626000 | 48050 | 48100 | 48100 | 48000 | 444 |
| 353 | 20230920 | 145800 | 12044291950 | 48050 | 48100 | 48100 | 48050 | 551 |
| 354 | 20230920 | 145700 | 12017808450 | 48100 | 48100 | 48100 | 48050 | 242 |
| 355 | 20230920 | 145600 | 12006172550 | 48100 | 48100 | 48100 | 48050 | 538 |
| 356 | 20230920 | 145500 | 11980314950 | 48100 | 48100 | 48150 | 48050 | 497 |
| 357 | 20230920 | 145400 | 11956408450 | 48100 | 48050 | 48100 | 48050 | 31 |
| 358 | 20230920 | 145300 | 11954918800 | 48050 | 48100 | 48100 | 48000 | 323 |
| 359 | 20230920 | 145200 | 11939398550 | 48100 | 48100 | 48100 | 48100 | 168 |
| 360 | 20230920 | 145100 | 11931317750 | 48100 | 48150 | 48150 | 48100 | 295 |
| 361 | 20230920 | 145000 | 11917114100 | 48150 | 48150 | 48150 | 48100 | 430 |
| 362 | 20230920 | 144900 | 11896412450 | 48100 | 48100 | 48150 | 48100 | 311 |
| 363 | 20230920 | 144800 | 11881450350 | 48050 | 48100 | 48150 | 48050 | 547 |
| 364 | 20230920 | 144700 | 11855123400 | 48150 | 48150 | 48150 | 48100 | 394 |
| 365 | 20230920 | 144600 | 11836155000 | 48100 | 48150 | 48150 | 48100 | 176 |
| 366 | 20230920 | 144500 | 11827688500 | 48150 | 48100 | 48150 | 48050 | 384 |
| 367 | 20230920 | 144400 | 11809213450 | 48100 | 48000 | 48100 | 48000 | 281 |
| 368 | 20230920 | 144300 | 11795712750 | 48050 | 47950 | 48050 | 47950 | 576 |
| 369 | 20230920 | 144200 | 11768067600 | 47950 | 47950 | 48000 | 47950 | 36 |
| 370 | 20230920 | 144100 | 11766341300 | 47950 | 47900 | 48000 | 47900 | 95 |
| 371 | 20230920 | 144000 | 11761787000 | 47950 | 47900 | 47950 | 47900 | 46 |
| 372 | 20230920 | 143900 | 11759581650 | 47900 | 47900 | 47900 | 47900 | 67 |
| 373 | 20230920 | 143800 | 11756372350 | 48000 | 47900 | 48000 | 47850 | 717 |
| 374 | 20230920 | 143700 | 11722020300 | 47850 | 47900 | 47950 | 47850 | 406 |
| 375 | 20230920 | 143600 | 11702576850 | 47950 | 48000 | 48000 | 47950 | 284 |
| 376 | 20230920 | 143500 | 11688953850 | 48000 | 47950 | 48000 | 47950 | 367 |
| 377 | 20230920 | 143400 | 11671348400 | 47950 | 47950 | 47950 | 47900 | 31 |
| 378 | 20230920 | 143300 | 11669862000 | 47950 | 47900 | 47950 | 47900 | 218 |
| 379 | 20230920 | 143200 | 11659419650 | 47850 | 47900 | 47900 | 47850 | 210 |
| 380 | 20230920 | 143100 | 11649362750 | 47850 | 47850 | 47900 | 47800 | 214 |
| 381 | 20230920 | 143000 | 11639122900 | 47800 | 47850 | 47850 | 47800 | 276 |
| 382 | 20230920 | 142900 | 11625928550 | 47850 | 47950 | 47950 | 47850 | 547 |
| 383 | 20230920 | 142800 | 11599753350 | 47900 | 47950 | 47950 | 47850 | 132 |
| 384 | 20230920 | 142700 | 11593429150 | 47950 | 47950 | 47950 | 47950 | 37 |
| 385 | 20230920 | 142600 | 11591655000 | 47950 | 47900 | 47950 | 47900 | 124 |
| 386 | 20230920 | 142500 | 11585711300 | 47900 | 47900 | 47900 | 47900 | 185 |
| 387 | 20230920 | 142400 | 11576849800 | 47900 | 47900 | 47900 | 47900 | 0 |
| 388 | 20230920 | 142300 | 11576849800 | 47900 | 47950 | 47950 | 47900 | 114 |
| 389 | 20230920 | 142200 | 11571383650 | 47900 | 47900 | 47950 | 47850 | 200 |
| 390 | 20230920 | 142100 | 11561802350 | 47850 | 47900 | 47900 | 47850 | 246 |
| 391 | 20230920 | 142000 | 11550019450 | 47950 | 47900 | 47950 | 47900 | 178 |
| 392 | 20230920 | 141900 | 11541488250 | 47900 | 47950 | 47950 | 47900 | 71 |
| 393 | 20230920 | 141800 | 11538087150 | 47950 | 48000 | 48000 | 47950 | 35 |
| 394 | 20230920 | 141700 | 11536408200 | 48000 | 48000 | 48050 | 48000 | 224 |
| 395 | 20230920 | 141600 | 11525656150 | 48000 | 48000 | 48000 | 48000 | 197 |
| 396 | 20230920 | 141500 | 11516200150 | 48000 | 48000 | 48000 | 48000 | 85 |
| 397 | 20230920 | 141400 | 11512120150 | 48050 | 48000 | 48050 | 48000 | 140 |
| 398 | 20230920 | 141300 | 11505400050 | 48000 | 48100 | 48100 | 48000 | 288 |
| 399 | 20230920 | 141200 | 11491561900 | 48100 | 48150 | 48150 | 48100 | 237 |
| 400 | 20230920 | 141100 | 11480158250 | 48150 | 48150 | 48150 | 48100 | 396 |
| 401 | 20230920 | 141000 | 11461094600 | 48150 | 48100 | 48200 | 48100 | 599 |
| 402 | 20230920 | 140900 | 11432264300 | 48100 | 48050 | 48150 | 48050 | 382 |
| 403 | 20230920 | 140800 | 11413890000 | 48050 | 47950 | 48050 | 47950 | 898 |
| 404 | 20230920 | 140700 | 11370785550 | 47900 | 47900 | 47900 | 47900 | 119 |
| 405 | 20230920 | 140600 | 11365085450 | 47800 | 47850 | 47900 | 47800 | 163 |
| 406 | 20230920 | 140500 | 11357287000 | 47850 | 47850 | 47850 | 47850 | 0 |
| 407 | 20230920 | 140400 | 11357287000 | 47850 | 47800 | 47850 | 47800 | 121 |
| 408 | 20230920 | 140300 | 11351500100 | 47800 | 47800 | 47850 | 47800 | 61 |
| 409 | 20230920 | 140200 | 11348584250 | 47800 | 47850 | 47850 | 47800 | 147 |
| 410 | 20230920 | 140100 | 11341557200 | 47850 | 47850 | 47850 | 47850 | 123 |
| 411 | 20230920 | 140000 | 11335671650 | 47850 | 47850 | 47850 | 47850 | 75 |
| 412 | 20230920 | 135900 | 11332082900 | 47850 | 47850 | 47850 | 47850 | 129 |
| 413 | 20230920 | 135800 | 11325910250 | 47800 | 47800 | 47800 | 47800 | 34 |
| 414 | 20230920 | 135700 | 11324285050 | 47750 | 47750 | 47750 | 47750 | 236 |
| 415 | 20230920 | 135600 | 11313016050 | 47750 | 47750 | 47750 | 47750 | 102 |
| 416 | 20230920 | 135500 | 11308145550 | 47750 | 47800 | 47850 | 47750 | 43 |
| 417 | 20230920 | 135400 | 11306090350 | 47850 | 47850 | 47900 | 47850 | 455 |
| 418 | 20230920 | 135300 | 11284318550 | 47900 | 47850 | 47950 | 47850 | 20 |
| 419 | 20230920 | 135200 | 11283361050 | 47850 | 47950 | 47950 | 47850 | 175 |
| 420 | 20230920 | 135100 | 11274978650 | 47950 | 47900 | 47950 | 47850 | 243 |
| 421 | 20230920 | 135000 | 11263344200 | 47950 | 47950 | 47950 | 47850 | 539 |
| 422 | 20230920 | 134900 | 11237513550 | 47950 | 47950 | 48000 | 47950 | 347 |
| 423 | 20230920 | 134800 | 11220870100 | 47950 | 47900 | 47950 | 47850 | 597 |
| 424 | 20230920 | 134700 | 11192273700 | 47850 | 47850 | 47900 | 47850 | 163 |
| 425 | 20230920 | 134600 | 11184474100 | 47850 | 47800 | 47850 | 47800 | 306 |
| 426 | 20230920 | 134500 | 11169837900 | 47750 | 47700 | 47800 | 47700 | 48 |
| 427 | 20230920 | 134400 | 11167545900 | 47700 | 47700 | 47700 | 47700 | 2 |
| 428 | 20230920 | 134300 | 11167450500 | 47700 | 47700 | 47750 | 47700 | 170 |
| 429 | 20230920 | 134200 | 11159340100 | 47750 | 47700 | 47750 | 47700 | 21 |
| 430 | 20230920 | 134100 | 11158337700 | 47750 | 47700 | 47750 | 47700 | 192 |
| 431 | 20230920 | 134000 | 11149171150 | 47700 | 47700 | 47700 | 47700 | 23 |
| 432 | 20230920 | 133900 | 11148074050 | 47700 | 47700 | 47700 | 47700 | 33 |
| 433 | 20230920 | 133800 | 11146499950 | 47700 | 47750 | 47750 | 47700 | 26 |
| 434 | 20230920 | 133700 | 11145259250 | 47750 | 47750 | 47750 | 47750 | 3 |
| 435 | 20230920 | 133600 | 11145116000 | 47750 | 47700 | 47750 | 47650 | 54 |
| 436 | 20230920 | 133500 | 11142541350 | 47650 | 47650 | 47650 | 47650 | 48 |
| 437 | 20230920 | 133400 | 11140254150 | 47650 | 47650 | 47650 | 47650 | 13 |
| 438 | 20230920 | 133300 | 11139634700 | 47600 | 47600 | 47600 | 47600 | 0 |
| 439 | 20230920 | 133200 | 11139634700 | 47600 | 47650 | 47650 | 47600 | 177 |
| 440 | 20230920 | 133100 | 11131208300 | 47650 | 47700 | 47700 | 47650 | 339 |
| 441 | 20230920 | 133000 | 11115051850 | 47700 | 47700 | 47700 | 47700 | 7 |
| 442 | 20230920 | 132900 | 11114717950 | 47700 | 47700 | 47700 | 47700 | 84 |
| 443 | 20230920 | 132800 | 11110711150 | 47700 | 47750 | 47750 | 47700 | 8 |
| 444 | 20230920 | 132700 | 11110329350 | 47650 | 47700 | 47700 | 47650 | 129 |
| 445 | 20230920 | 132600 | 11104181600 | 47700 | 47750 | 47750 | 47700 | 9 |
| 446 | 20230920 | 132500 | 11103751900 | 47750 | 47750 | 47750 | 47750 | 0 |
| 447 | 20230920 | 132400 | 11103751900 | 47750 | 47800 | 47800 | 47750 | 34 |
| 448 | 20230920 | 132300 | 11102127150 | 47800 | 47750 | 47800 | 47750 | 18 |
| 449 | 20230920 | 132200 | 11101267450 | 47750 | 47750 | 47800 | 47750 | 371 |
| 450 | 20230920 | 132100 | 11083552150 | 47750 | 47650 | 47750 | 47650 | 118 |
| 451 | 20230920 | 132000 | 11077926300 | 47650 | 47700 | 47700 | 47650 | 38 |
| 452 | 20230920 | 131900 | 11076115450 | 47700 | 47650 | 47700 | 47650 | 280 |
| 453 | 20230920 | 131800 | 11062761750 | 47600 | 47750 | 47800 | 47600 | 344 |
| 454 | 20230920 | 131700 | 11046337900 | 47800 | 47600 | 47800 | 47600 | 931 |
| 455 | 20230920 | 131600 | 11001916050 | 47550 | 47550 | 47600 | 47550 | 8 |
| 456 | 20230920 | 131500 | 11001535600 | 47500 | 47450 | 47500 | 47450 | 164 |
| 457 | 20230920 | 131400 | 10993748100 | 47450 | 47450 | 47450 | 47450 | 92 |
| 458 | 20230920 | 131300 | 10989382700 | 47500 | 47450 | 47500 | 47450 | 72 |
| 459 | 20230920 | 131200 | 10985965800 | 47450 | 47450 | 47500 | 47450 | 34 |
| 460 | 20230920 | 131100 | 10984352450 | 47450 | 47450 | 47450 | 47450 | 35 |
| 461 | 20230920 | 131000 | 10982691700 | 47500 | 47500 | 47550 | 47500 | 467 |
| 462 | 20230920 | 130900 | 10960506200 | 47500 | 47600 | 47600 | 47500 | 148 |
| 463 | 20230920 | 130800 | 10953472300 | 47600 | 47600 | 47600 | 47600 | 7 |
| 464 | 20230920 | 130700 | 10953139100 | 47700 | 47700 | 47700 | 47700 | 2 |
| 465 | 20230920 | 130600 | 10953043700 | 47700 | 47550 | 47700 | 47550 | 142 |
| 466 | 20230920 | 130500 | 10946277200 | 47650 | 47600 | 47650 | 47550 | 72 |
| 467 | 20230920 | 130400 | 10942851700 | 47600 | 47700 | 47700 | 47600 | 134 |
| 468 | 20230920 | 130300 | 10936460800 | 47700 | 47700 | 47700 | 47700 | 2 |
| 469 | 20230920 | 130200 | 10936365400 | 47700 | 47700 | 47700 | 47700 | 126 |
| 470 | 20230920 | 130100 | 10930355200 | 47600 | 47550 | 47700 | 47550 | 120 |
| 471 | 20230920 | 130000 | 10924640600 | 47550 | 47500 | 47600 | 47500 | 256 |
| 472 | 20230920 | 125900 | 10912473550 | 47500 | 47550 | 47550 | 47500 | 98 |
| 473 | 20230920 | 125800 | 10907813850 | 47550 | 47550 | 47550 | 47500 | 122 |
| 474 | 20230920 | 125700 | 10902013750 | 47550 | 47650 | 47650 | 47550 | 101 |
| 475 | 20230920 | 125600 | 10897210850 | 47550 | 47600 | 47650 | 47550 | 471 |
| 476 | 20230920 | 125500 | 10874813800 | 47750 | 47700 | 47750 | 47600 | 386 |
| 477 | 20230920 | 125400 | 10856429850 | 47700 | 47750 | 47850 | 47700 | 158 |
| 478 | 20230920 | 125300 | 10848888250 | 47750 | 47850 | 47850 | 47750 | 131 |
| 479 | 20230920 | 125200 | 10842629550 | 47850 | 47850 | 47850 | 47850 | 68 |
| 480 | 20230920 | 125100 | 10839375750 | 47850 | 47850 | 47850 | 47850 | 63 |
| 481 | 20230920 | 125000 | 10836361200 | 47850 | 47850 | 47850 | 47850 | 17 |
| 482 | 20230920 | 124900 | 10835547750 | 47850 | 47900 | 47900 | 47750 | 26 |
| 483 | 20230920 | 124800 | 10834304500 | 47900 | 47900 | 47900 | 47900 | 5 |
| 484 | 20230920 | 124700 | 10834065000 | 47950 | 47950 | 48000 | 47650 | 1230 |
| 485 | 20230920 | 124600 | 10775189050 | 47950 | 48000 | 48000 | 47950 | 28 |
| 486 | 20230920 | 124500 | 10773845900 | 48000 | 48000 | 48050 | 48000 | 539 |
| 487 | 20230920 | 124400 | 10747948750 | 47950 | 48000 | 48000 | 47950 | 351 |
| 488 | 20230920 | 124300 | 10731113000 | 48000 | 48150 | 48150 | 48000 | 1751 |
| 489 | 20230920 | 124200 | 10646926150 | 48150 | 48200 | 48200 | 48100 | 2464 |
| 490 | 20230920 | 124100 | 10528373650 | 48150 | 48200 | 48200 | 48150 | 390 |
| 491 | 20230920 | 124000 | 10509583300 | 48200 | 48150 | 48250 | 48150 | 685 |
| 492 | 20230920 | 123900 | 10476567800 | 48100 | 48050 | 48150 | 48050 | 1060 |
| 493 | 20230920 | 123800 | 10425573300 | 48050 | 48000 | 48050 | 47950 | 545 |
| 494 | 20230920 | 123700 | 10399407900 | 47950 | 47850 | 48000 | 47850 | 957 |
| 495 | 20230920 | 123600 | 10353556150 | 47850 | 47800 | 47850 | 47800 | 268 |
| 496 | 20230920 | 123500 | 10340733550 | 47800 | 47750 | 47800 | 47750 | 274 |
| 497 | 20230920 | 123400 | 10327639400 | 47750 | 47800 | 47800 | 47750 | 405 |
| 498 | 20230920 | 123300 | 10308287600 | 47800 | 47650 | 47800 | 47650 | 697 |
| 499 | 20230920 | 123200 | 10275030600 | 47650 | 47650 | 47700 | 47650 | 212 |
| 500 | 20230920 | 123100 | 10264927450 | 47700 | 47700 | 47700 | 47700 | 23 |
| 501 | 20230920 | 123000 | 10263830350 | 47700 | 47600 | 47700 | 47600 | 65 |
| 502 | 20230920 | 122900 | 10260735900 | 47600 | 47650 | 47650 | 47600 | 415 |
| 503 | 20230920 | 122800 | 10240981450 | 47650 | 47600 | 47650 | 47600 | 460 |
| 504 | 20230920 | 122700 | 10219069700 | 47650 | 47700 | 47700 | 47650 | 75 |
| 505 | 20230920 | 122600 | 10215495900 | 47650 | 47700 | 47700 | 47650 | 116 |
| 506 | 20230920 | 122500 | 10209964800 | 47700 | 47700 | 47700 | 47700 | 61 |
| 507 | 20230920 | 122400 | 10207055100 | 47700 | 47700 | 47700 | 47650 | 324 |
| 508 | 20230920 | 122300 | 10191602350 | 47750 | 47700 | 47750 | 47700 | 59 |
| 509 | 20230920 | 122200 | 10188785700 | 47700 | 47700 | 47750 | 47700 | 47 |
| 510 | 20230920 | 122100 | 10186543750 | 47700 | 47750 | 47750 | 47700 | 23 |
| 511 | 20230920 | 122000 | 10185445550 | 47700 | 47700 | 47750 | 47700 | 27 |
| 512 | 20230920 | 121900 | 10184157450 | 47700 | 47750 | 47750 | 47700 | 215 |
| 513 | 20230920 | 121800 | 10173898200 | 47700 | 47650 | 47700 | 47650 | 8 |
| 514 | 20230920 | 121700 | 10173516850 | 47650 | 47700 | 47750 | 47650 | 64 |
| 515 | 20230920 | 121600 | 10170466150 | 47750 | 47700 | 47750 | 47700 | 68 |
| 516 | 20230920 | 121500 | 10167221600 | 47700 | 47750 | 47750 | 47700 | 576 |
| 517 | 20230920 | 121400 | 10139718700 | 47800 | 47800 | 47800 | 47800 | 224 |
| 518 | 20230920 | 121300 | 10129011500 | 47800 | 47800 | 47850 | 47800 | 387 |
| 519 | 20230920 | 121200 | 10110511850 | 47800 | 47800 | 47800 | 47750 | 545 |
| 520 | 20230920 | 121100 | 10084467600 | 47800 | 47700 | 47800 | 47700 | 281 |
| 521 | 20230920 | 121000 | 10071045850 | 47700 | 47750 | 47750 | 47700 | 193 |
| 522 | 20230920 | 120900 | 10061835550 | 47750 | 47550 | 47750 | 47550 | 622 |
| 523 | 20230920 | 120800 | 10032184800 | 47550 | 47600 | 47600 | 47550 | 60 |
| 524 | 20230920 | 120700 | 10029329300 | 47600 | 47500 | 47600 | 47500 | 381 |
| 525 | 20230920 | 120600 | 10011198200 | 47550 | 47500 | 47550 | 47250 | 507 |
| 526 | 20230920 | 120500 | 9987196050 | 47550 | 47550 | 47550 | 47550 | 0 |
| 527 | 20230920 | 120400 | 9987196050 | 47550 | 47500 | 47550 | 47300 | 212 |
| 528 | 20230920 | 120300 | 9977150700 | 47600 | 47600 | 47600 | 47600 | 281 |
| 529 | 20230920 | 120200 | 9963775100 | 47650 | 47700 | 47700 | 47650 | 180 |
| 530 | 20230920 | 120100 | 9955194750 | 47700 | 47650 | 47700 | 47650 | 167 |
| 531 | 20230920 | 120000 | 9947237150 | 47650 | 47600 | 47650 | 47600 | 116 |
| 532 | 20230920 | 115900 | 9941712300 | 47600 | 47550 | 47600 | 47500 | 62 |
| 533 | 20230920 | 115800 | 9938765100 | 47550 | 47500 | 47550 | 47500 | 70 |
| 534 | 20230920 | 115700 | 9935437100 | 47500 | 47500 | 47500 | 47500 | 13 |
| 535 | 20230920 | 115600 | 9934819600 | 47500 | 47500 | 47500 | 47500 | 2 |
| 536 | 20230920 | 115500 | 9934724600 | 47550 | 47550 | 47550 | 47550 | 4 |
| 537 | 20230920 | 115400 | 9934534400 | 47550 | 47450 | 47550 | 47450 | 279 |
| 538 | 20230920 | 115300 | 9921279550 | 47450 | 47450 | 47450 | 47400 | 218 |
| 539 | 20230920 | 115200 | 9910937950 | 47450 | 47450 | 47450 | 47450 | 38 |
| 540 | 20230920 | 115100 | 9909134850 | 47450 | 47500 | 47500 | 47450 | 29 |
| 541 | 20230920 | 115000 | 9907758000 | 47500 | 47350 | 47500 | 47300 | 50 |
| 542 | 20230920 | 114900 | 9905391400 | 47300 | 47400 | 47500 | 47300 | 49 |
| 543 | 20230920 | 114800 | 9903070500 | 47350 | 47350 | 47350 | 47350 | 3 |
| 544 | 20230920 | 114700 | 9902928450 | 47500 | 47450 | 47500 | 47450 | 21 |
| 545 | 20230920 | 114600 | 9901931250 | 47500 | 47500 | 47500 | 47400 | 12 |
| 546 | 20230920 | 114500 | 9901361850 | 47500 | 47400 | 47500 | 47200 | 1137 |
| 547 | 20230920 | 114400 | 9847647350 | 47400 | 47300 | 47400 | 47300 | 236 |
| 548 | 20230920 | 114300 | 9836473050 | 47250 | 47250 | 47300 | 47250 | 75 |
| 549 | 20230920 | 114200 | 9832927850 | 47250 | 47250 | 47300 | 47250 | 220 |
| 550 | 20230920 | 114100 | 9822529400 | 47250 | 47300 | 47300 | 47250 | 240 |
| 551 | 20230920 | 114000 | 9811179350 | 47300 | 47300 | 47300 | 47300 | 1 |
| 552 | 20230920 | 113900 | 9811132050 | 47300 | 47300 | 47300 | 47300 | 49 |
| 553 | 20230920 | 113800 | 9808814350 | 47300 | 47350 | 47350 | 47300 | 49 |
| 554 | 20230920 | 113700 | 9806495200 | 47350 | 47300 | 47400 | 47300 | 31 |
| 555 | 20230920 | 113600 | 9805027350 | 47300 | 47350 | 47350 | 47300 | 16 |
| 556 | 20230920 | 113500 | 9804270300 | 47350 | 47350 | 47350 | 47350 | 30 |
| 557 | 20230920 | 113400 | 9802849800 | 47150 | 47200 | 47350 | 47150 | 264 |
| 558 | 20230920 | 113300 | 9790385800 | 47200 | 47200 | 47300 | 47200 | 160 |
| 559 | 20230920 | 113200 | 9782831600 | 47200 | 47250 | 47250 | 47200 | 105 |
| 560 | 20230920 | 113100 | 9777871800 | 47250 | 47250 | 47250 | 47250 | 119 |
| 561 | 20230920 | 113000 | 9772249050 | 47250 | 47300 | 47300 | 47250 | 79 |
| 562 | 20230920 | 112900 | 9768516150 | 47250 | 47250 | 47250 | 47250 | 52 |
| 563 | 20230920 | 112800 | 9766059150 | 47350 | 47200 | 47350 | 47200 | 11 |
| 564 | 20230920 | 112700 | 9765539800 | 47200 | 47300 | 47300 | 47200 | 32 |
| 565 | 20230920 | 112600 | 9764026300 | 47300 | 47300 | 47300 | 47300 | 55 |
| 566 | 20230920 | 112500 | 9761424800 | 47300 | 47350 | 47350 | 47300 | 81 |
| 567 | 20230920 | 112400 | 9757593350 | 47350 | 47400 | 47400 | 47350 | 144 |
| 568 | 20230920 | 112300 | 9750774900 | 47350 | 47350 | 47350 | 47350 | 43 |
| 569 | 20230920 | 112200 | 9748738850 | 47350 | 47400 | 47400 | 47350 | 25 |
| 570 | 20230920 | 112100 | 9747554450 | 47400 | 47500 | 47500 | 47400 | 128 |
| 571 | 20230920 | 112000 | 9741487150 | 47550 | 47550 | 47550 | 47550 | 10 |
| 572 | 20230920 | 111900 | 9741011650 | 47500 | 47500 | 47550 | 47500 | 127 |
| 573 | 20230920 | 111800 | 9734979000 | 47450 | 47500 | 47500 | 47350 | 28 |
| 574 | 20230920 | 111700 | 9733651900 | 47500 | 47450 | 47500 | 47450 | 16 |
| 575 | 20230920 | 111600 | 9732891950 | 47400 | 47400 | 47400 | 47400 | 35 |
| 576 | 20230920 | 111500 | 9731232950 | 47450 | 47150 | 47450 | 47150 | 852 |
| 577 | 20230920 | 111400 | 9690921750 | 47150 | 47200 | 47300 | 47150 | 278 |
| 578 | 20230920 | 111300 | 9677803900 | 47200 | 47250 | 47250 | 47200 | 103 |
| 579 | 20230920 | 111200 | 9672942050 | 47250 | 47300 | 47300 | 47250 | 333 |
| 580 | 20230920 | 111100 | 9657191900 | 47350 | 47200 | 47350 | 47200 | 93 |
| 581 | 20230920 | 111000 | 9652794350 | 47250 | 47350 | 47350 | 47250 | 298 |
| 582 | 20230920 | 110900 | 9638704900 | 47350 | 47350 | 47350 | 47350 | 23 |
| 583 | 20230920 | 110800 | 9637615850 | 47350 | 47400 | 47400 | 47350 | 76 |
| 584 | 20230920 | 110700 | 9634017000 | 47400 | 47400 | 47400 | 47350 | 157 |
| 585 | 20230920 | 110600 | 9626578950 | 47450 | 47500 | 47500 | 47450 | 252 |
| 586 | 20230920 | 110500 | 9614609300 | 47500 | 47500 | 47500 | 47500 | 38 |
| 587 | 20230920 | 110400 | 9612804300 | 47500 | 47600 | 47600 | 47500 | 249 |
| 588 | 20230920 | 110300 | 9600962600 | 47600 | 47600 | 47650 | 47550 | 41 |
| 589 | 20230920 | 110200 | 9599011450 | 47600 | 47600 | 47600 | 47600 | 103 |
| 590 | 20230920 | 110100 | 9594108650 | 47600 | 47500 | 47600 | 47500 | 246 |
| 591 | 20230920 | 110000 | 9582420150 | 47500 | 47500 | 47600 | 47500 | 56 |
| 592 | 20230920 | 105900 | 9579760050 | 47550 | 47550 | 47600 | 47550 | 85 |
| 593 | 20230920 | 105800 | 9575717600 | 47550 | 47550 | 47550 | 47500 | 159 |
| 594 | 20230920 | 105700 | 9568159350 | 47500 | 47500 | 47500 | 47500 | 71 |
| 595 | 20230920 | 105600 | 9564786850 | 47500 | 47500 | 47500 | 47500 | 10 |
| 596 | 20230920 | 105500 | 9564311850 | 47500 | 47350 | 47500 | 47350 | 259 |
| 597 | 20230920 | 105400 | 9552013700 | 47350 | 47350 | 47350 | 47350 | 58 |
| 598 | 20230920 | 105300 | 9549267400 | 47350 | 47450 | 47450 | 47350 | 16 |
| 599 | 20230920 | 105200 | 9548509400 | 47300 | 47300 | 47300 | 47300 | 54 |
| 600 | 20230920 | 105100 | 9545955200 | 47250 | 47500 | 47500 | 47250 | 519 |
| 601 | 20230920 | 105000 | 9521368500 | 47500 | 47550 | 47550 | 47500 | 27 |
| 602 | 20230920 | 104900 | 9520085500 | 47550 | 47600 | 47600 | 47550 | 521 |
| 603 | 20230920 | 104800 | 9495288650 | 47650 | 47650 | 47650 | 47650 | 16 |
| 604 | 20230920 | 104700 | 9494526250 | 47600 | 47600 | 47600 | 47500 | 152 |
| 605 | 20230920 | 104600 | 9487291450 | 47600 | 47650 | 47650 | 47500 | 88 |
| 606 | 20230920 | 104500 | 9483101150 | 47500 | 47550 | 47550 | 47500 | 1141 |
| 607 | 20230920 | 104400 | 9428899050 | 47550 | 47550 | 47550 | 47550 | 117 |
| 608 | 20230920 | 104300 | 9423335700 | 47550 | 47550 | 47600 | 47550 | 172 |
| 609 | 20230920 | 104200 | 9415156200 | 47600 | 47650 | 47650 | 47550 | 434 |
| 610 | 20230920 | 104100 | 9394515000 | 47700 | 47750 | 47800 | 47700 | 228 |
| 611 | 20230920 | 104000 | 9383632350 | 47750 | 47800 | 47900 | 47750 | 776 |
| 612 | 20230920 | 103900 | 9346510750 | 47800 | 47800 | 47850 | 47750 | 155 |
| 613 | 20230920 | 103800 | 9339103350 | 47800 | 47850 | 47900 | 47800 | 502 |
| 614 | 20230920 | 103700 | 9315085400 | 47750 | 47700 | 47900 | 47650 | 844 |
| 615 | 20230920 | 103600 | 9274719200 | 47650 | 47550 | 47650 | 47550 | 256 |
| 616 | 20230920 | 103500 | 9262534700 | 47500 | 47550 | 47600 | 47500 | 459 |
| 617 | 20230920 | 103400 | 9240704600 | 47550 | 47700 | 47700 | 47550 | 781 |
| 618 | 20230920 | 103300 | 9203522400 | 47700 | 47700 | 47750 | 47700 | 350 |
| 619 | 20230920 | 103200 | 9186817050 | 47700 | 47600 | 47700 | 47550 | 328 |
| 620 | 20230920 | 103100 | 9171197250 | 47600 | 47750 | 47750 | 47600 | 565 |
| 621 | 20230920 | 103000 | 9144266100 | 47750 | 47850 | 47850 | 47750 | 240 |
| 622 | 20230920 | 102900 | 9132803450 | 47850 | 47850 | 47850 | 47800 | 125 |
| 623 | 20230920 | 102800 | 9126822300 | 47800 | 47750 | 47850 | 47700 | 455 |
| 624 | 20230920 | 102700 | 9105069250 | 47800 | 47800 | 47850 | 47700 | 251 |
| 625 | 20230920 | 102600 | 9093069200 | 47800 | 47600 | 47800 | 47500 | 1200 |
| 626 | 20230920 | 102500 | 9035853550 | 47500 | 47750 | 47800 | 47500 | 1076 |
| 627 | 20230920 | 102400 | 8984561000 | 47800 | 47550 | 47850 | 47550 | 1539 |
| 628 | 20230920 | 102300 | 8911104000 | 47500 | 47200 | 47500 | 47200 | 1106 |
| 629 | 20230920 | 102200 | 8858771900 | 47250 | 47200 | 47250 | 47200 | 121 |
| 630 | 20230920 | 102100 | 8853060500 | 47200 | 47300 | 47300 | 47200 | 439 |
| 631 | 20230920 | 102000 | 8832328150 | 47300 | 47150 | 47350 | 47150 | 518 |
| 632 | 20230920 | 101900 | 8807855600 | 47150 | 47200 | 47200 | 47150 | 170 |
| 633 | 20230920 | 101800 | 8799832400 | 47250 | 47250 | 47250 | 47100 | 1310 |
| 634 | 20230920 | 101700 | 8738007150 | 47200 | 47050 | 47250 | 47050 | 1892 |
| 635 | 20230920 | 101600 | 8648802750 | 47050 | 46850 | 47050 | 46850 | 788 |
| 636 | 20230920 | 101500 | 8611796450 | 46850 | 46800 | 46900 | 46800 | 516 |
| 637 | 20230920 | 101400 | 8587640700 | 46800 | 46800 | 46850 | 46800 | 401 |
| 638 | 20230920 | 101300 | 8568860950 | 46850 | 46700 | 46850 | 46650 | 660 |
| 639 | 20230920 | 101200 | 8537993950 | 46700 | 46700 | 46700 | 46650 | 669 |
| 640 | 20230920 | 101100 | 8506776100 | 46650 | 46700 | 46750 | 46600 | 217 |
| 641 | 20230920 | 101000 | 8496649050 | 46650 | 46550 | 46650 | 46550 | 361 |
| 642 | 20230920 | 100900 | 8479823950 | 46550 | 46450 | 46600 | 46450 | 134 |
| 643 | 20230920 | 100800 | 8473587200 | 46550 | 46400 | 46550 | 46400 | 1007 |
| 644 | 20230920 | 100700 | 8426824400 | 46400 | 46500 | 46500 | 46400 | 199 |
| 645 | 20230920 | 100600 | 8417582150 | 46500 | 46450 | 46500 | 46450 | 434 |
| 646 | 20230920 | 100500 | 8397415650 | 46450 | 46350 | 46500 | 46350 | 305 |
| 647 | 20230920 | 100400 | 8383267900 | 46350 | 46400 | 46400 | 46350 | 484 |
| 648 | 20230920 | 100300 | 8360828650 | 46400 | 46500 | 46500 | 46400 | 221 |
| 649 | 20230920 | 100200 | 8350564700 | 46500 | 46350 | 46500 | 46350 | 464 |
| 650 | 20230920 | 100100 | 8329011550 | 46350 | 46150 | 46500 | 46150 | 877 |
| 651 | 20230920 | 100000 | 8288409700 | 46150 | 46400 | 46450 | 46100 | 6168 |
| 652 | 20230920 | 095900 | 8003214700 | 46400 | 46550 | 46550 | 46400 | 2148 |
| 653 | 20230920 | 095800 | 7903375350 | 46500 | 46650 | 46650 | 46500 | 1236 |
| 654 | 20230920 | 095700 | 7845839700 | 46650 | 46650 | 46650 | 46550 | 1541 |
| 655 | 20230920 | 095600 | 7774042600 | 46600 | 46650 | 46650 | 46600 | 617 |
| 656 | 20230920 | 095500 | 7745274000 | 46650 | 46700 | 46700 | 46650 | 355 |
| 657 | 20230920 | 095400 | 7728712250 | 46650 | 46700 | 46700 | 46650 | 137 |
| 658 | 20230920 | 095300 | 7722315850 | 46700 | 46700 | 46700 | 46650 | 863 |
| 659 | 20230920 | 095200 | 7682040250 | 46700 | 46700 | 46750 | 46650 | 987 |
| 660 | 20230920 | 095100 | 7635933000 | 46650 | 46700 | 46700 | 46600 | 433 |
| 661 | 20230920 | 095000 | 7615716600 | 46700 | 46600 | 46700 | 46600 | 1475 |
| 662 | 20230920 | 094900 | 7546948350 | 46600 | 46650 | 46700 | 46600 | 473 |
| 663 | 20230920 | 094800 | 7524884650 | 46700 | 46650 | 46700 | 46650 | 441 |
| 664 | 20230920 | 094700 | 7504305050 | 46650 | 46700 | 46700 | 46650 | 698 |
| 665 | 20230920 | 094600 | 7471718700 | 46700 | 46750 | 46800 | 46700 | 1215 |
| 666 | 20230920 | 094500 | 7414884150 | 46750 | 46850 | 46950 | 46750 | 329 |
| 667 | 20230920 | 094400 | 7399481050 | 46850 | 46700 | 46850 | 46650 | 950 |
| 668 | 20230920 | 094300 | 7355081100 | 46650 | 46600 | 46750 | 46550 | 1198 |
| 669 | 20230920 | 094200 | 7299235950 | 46600 | 47000 | 47000 | 46600 | 3679 |
| 670 | 20230920 | 094100 | 7126987000 | 47000 | 47100 | 47100 | 47000 | 849 |
| 671 | 20230920 | 094000 | 7087042200 | 47100 | 47050 | 47200 | 47000 | 761 |
| 672 | 20230920 | 093900 | 7051222700 | 47050 | 47050 | 47100 | 47000 | 964 |
| 673 | 20230920 | 093800 | 7005892550 | 47050 | 47050 | 47100 | 47000 | 445 |
| 674 | 20230920 | 093700 | 6984955250 | 47050 | 47050 | 47050 | 47000 | 1713 |
| 675 | 20230920 | 093600 | 6904405150 | 47050 | 47100 | 47100 | 47050 | 179 |
| 676 | 20230920 | 093500 | 6895974350 | 47100 | 47100 | 47100 | 47000 | 1144 |
| 677 | 20230920 | 093400 | 6842142800 | 47100 | 47200 | 47250 | 47050 | 1383 |
| 678 | 20230920 | 093300 | 6776908650 | 47150 | 47100 | 47150 | 47050 | 408 |
| 679 | 20230920 | 093200 | 6757674700 | 47050 | 47150 | 47200 | 47050 | 405 |
| 680 | 20230920 | 093100 | 6738591850 | 47200 | 47100 | 47200 | 47050 | 743 |
| 681 | 20230920 | 093000 | 6703576000 | 47100 | 47000 | 47200 | 47000 | 813 |
| 682 | 20230920 | 092900 | 6665325500 | 47000 | 47200 | 47250 | 47000 | 4195 |
| 683 | 20230920 | 092800 | 6467886500 | 47200 | 47150 | 47250 | 47150 | 1707 |
| 684 | 20230920 | 092700 | 6387313700 | 47150 | 47100 | 47250 | 47050 | 2431 |
| 685 | 20230920 | 092600 | 6272746550 | 47100 | 47350 | 47350 | 47100 | 4414 |
| 686 | 20230920 | 092500 | 6064384200 | 47400 | 47500 | 47550 | 47350 | 1612 |
| 687 | 20230920 | 092400 | 5987932400 | 47550 | 47600 | 47600 | 47450 | 1708 |
| 688 | 20230920 | 092300 | 5906797250 | 47600 | 47400 | 47700 | 47400 | 338 |
| 689 | 20230920 | 092200 | 5890730350 | 47600 | 47450 | 47600 | 47350 | 3048 |
| 690 | 20230920 | 092100 | 5746036550 | 47500 | 47600 | 47700 | 47500 | 3406 |
| 691 | 20230920 | 092000 | 5584055550 | 47700 | 47800 | 48050 | 47650 | 3191 |
| 692 | 20230920 | 091900 | 5431639100 | 47850 | 48050 | 48100 | 47800 | 2240 |
| 693 | 20230920 | 091800 | 5324155000 | 48050 | 48200 | 48200 | 48000 | 911 |
| 694 | 20230920 | 091700 | 5280301500 | 48200 | 47750 | 48350 | 47750 | 1241 |
| 695 | 20230920 | 091600 | 5220853250 | 47750 | 47700 | 47900 | 47650 | 1476 |
| 696 | 20230920 | 091500 | 5150383600 | 47650 | 48000 | 48000 | 47650 | 4423 |
| 697 | 20230920 | 091400 | 4938746500 | 47950 | 48300 | 48300 | 47950 | 5712 |
| 698 | 20230920 | 091300 | 4664327500 | 48300 | 48200 | 48350 | 48150 | 1622 |
| 699 | 20230920 | 091200 | 4586105650 | 48200 | 48300 | 48450 | 48150 | 4823 |
| 700 | 20230920 | 091100 | 4353139750 | 48350 | 48550 | 48550 | 48300 | 4253 |
| 701 | 20230920 | 091000 | 4147063600 | 48600 | 49300 | 49300 | 48550 | 5781 |
| 702 | 20230920 | 090900 | 3864237550 | 49300 | 49400 | 49400 | 49250 | 2727 |
| 703 | 20230920 | 090800 | 3729754400 | 49350 | 49800 | 49800 | 49350 | 4171 |
| 704 | 20230920 | 090700 | 3523024650 | 49800 | 49700 | 49800 | 49550 | 3891 |
| 705 | 20230920 | 090600 | 3329734000 | 49700 | 49350 | 49800 | 49300 | 3647 |
| 706 | 20230920 | 090500 | 3148681950 | 49300 | 49350 | 49650 | 49250 | 5701 |
| 707 | 20230920 | 090400 | 2867238000 | 49400 | 49450 | 49500 | 49350 | 2397 |
| 708 | 20230920 | 090300 | 2748779450 | 49500 | 49300 | 49500 | 49250 | 1985 |
| 709 | 20230920 | 090200 | 2650834600 | 49300 | 49850 | 49900 | 49300 | 13263 |
| 710 | 20230920 | 090100 | 1990809800 | 49850 | 49800 | 50200 | 49800 | 22882 |
| 711 | 20230920 | 090000 | 847535550 | 49850 | 49200 | 49850 | 49150 | 17151 |