34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 194900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 4705 |
| 3 | 20230918 | 194800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 4 | 20230918 | 194700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 5 | 20230918 | 194600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 6 | 20230918 | 194500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 7 | 20230918 | 194400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 8 | 20230918 | 194300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 9 | 20230918 | 194200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 10 | 20230918 | 194100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 11 | 20230918 | 194000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 12 | 20230918 | 193900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 13 | 20230918 | 193800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 14 | 20230918 | 193700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 15 | 20230918 | 193600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 16 | 20230918 | 193500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 17 | 20230918 | 193400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 18 | 20230918 | 193300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 19 | 20230918 | 193200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 20 | 20230918 | 193100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 21 | 20230918 | 193000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 22 | 20230918 | 192900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 23 | 20230918 | 192800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 24 | 20230918 | 192700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 25 | 20230918 | 192600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 26 | 20230918 | 192500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 27 | 20230918 | 192400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 28 | 20230918 | 192300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 29 | 20230918 | 192200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 30 | 20230918 | 192100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 31 | 20230918 | 192000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 32 | 20230918 | 191900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 4705 |
| 33 | 20230918 | 191800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 34 | 20230918 | 191700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 35 | 20230918 | 191600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 36 | 20230918 | 191500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 37 | 20230918 | 191400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 38 | 20230918 | 191300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 39 | 20230918 | 191200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 40 | 20230918 | 191100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 41 | 20230918 | 191000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 42 | 20230918 | 190900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 43 | 20230918 | 190800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 44 | 20230918 | 190700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 45 | 20230918 | 190600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 46 | 20230918 | 190500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 47 | 20230918 | 190400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 48 | 20230918 | 190300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 49 | 20230918 | 190200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 50 | 20230918 | 190100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 51 | 20230918 | 190000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 52 | 20230918 | 185900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 53 | 20230918 | 185800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 54 | 20230918 | 185700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 55 | 20230918 | 185600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 56 | 20230918 | 185500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 57 | 20230918 | 185400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 58 | 20230918 | 185300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 59 | 20230918 | 185200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 60 | 20230918 | 185100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 61 | 20230918 | 185000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 62 | 20230918 | 184900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 4705 |
| 63 | 20230918 | 184800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 64 | 20230918 | 184700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 65 | 20230918 | 184600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 66 | 20230918 | 184500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 67 | 20230918 | 184400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 68 | 20230918 | 184300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 69 | 20230918 | 184200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 70 | 20230918 | 184100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 71 | 20230918 | 184000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 72 | 20230918 | 183900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 73 | 20230918 | 183800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 74 | 20230918 | 183700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 75 | 20230918 | 183600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 76 | 20230918 | 183500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 77 | 20230918 | 183400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 78 | 20230918 | 183300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 79 | 20230918 | 183200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 80 | 20230918 | 183100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 81 | 20230918 | 183000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 82 | 20230918 | 182900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 83 | 20230918 | 182800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 84 | 20230918 | 182700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 85 | 20230918 | 182600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 86 | 20230918 | 182500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 87 | 20230918 | 182400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 88 | 20230918 | 182300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 89 | 20230918 | 182200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 90 | 20230918 | 182100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 91 | 20230918 | 182000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 92 | 20230918 | 181900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 4705 |
| 93 | 20230918 | 181800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 94 | 20230918 | 181700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 95 | 20230918 | 181600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 96 | 20230918 | 181500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 97 | 20230918 | 181400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 98 | 20230918 | 181300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 99 | 20230918 | 181200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 100 | 20230918 | 181100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 101 | 20230918 | 181000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 102 | 20230918 | 180900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 103 | 20230918 | 180800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 104 | 20230918 | 180700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 105 | 20230918 | 180600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 106 | 20230918 | 180500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 107 | 20230918 | 180400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 108 | 20230918 | 180300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 109 | 20230918 | 180200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 110 | 20230918 | 180100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 111 | 20230918 | 180000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 112 | 20230918 | 175900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 113 | 20230918 | 175800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 114 | 20230918 | 175700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 115 | 20230918 | 175600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 116 | 20230918 | 175500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 117 | 20230918 | 175400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 118 | 20230918 | 175300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 119 | 20230918 | 175200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 120 | 20230918 | 175100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 121 | 20230918 | 175000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 122 | 20230918 | 174900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 4705 |
| 123 | 20230918 | 174800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 124 | 20230918 | 174700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 125 | 20230918 | 174600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 126 | 20230918 | 174500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 127 | 20230918 | 174400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 128 | 20230918 | 174300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 129 | 20230918 | 174200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 130 | 20230918 | 174100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 131 | 20230918 | 174000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 132 | 20230918 | 173900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 133 | 20230918 | 173800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 134 | 20230918 | 173700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 135 | 20230918 | 173600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 136 | 20230918 | 173500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 137 | 20230918 | 173400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 138 | 20230918 | 173300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 139 | 20230918 | 173200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 140 | 20230918 | 173100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 141 | 20230918 | 173000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 142 | 20230918 | 172900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 143 | 20230918 | 172800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 144 | 20230918 | 172700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 145 | 20230918 | 172600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 146 | 20230918 | 172500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 147 | 20230918 | 172400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 148 | 20230918 | 172300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 149 | 20230918 | 172200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 150 | 20230918 | 172100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 151 | 20230918 | 172000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 152 | 20230918 | 171900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 4705 |
| 153 | 20230918 | 171800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 154 | 20230918 | 171700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 155 | 20230918 | 171600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 156 | 20230918 | 171500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 157 | 20230918 | 171400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 158 | 20230918 | 171300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 159 | 20230918 | 171200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 160 | 20230918 | 171100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 161 | 20230918 | 171000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 162 | 20230918 | 170900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 163 | 20230918 | 170800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 164 | 20230918 | 170700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 165 | 20230918 | 170600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 166 | 20230918 | 170500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 167 | 20230918 | 170400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 168 | 20230918 | 170300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 169 | 20230918 | 170200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 170 | 20230918 | 170100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 171 | 20230918 | 170000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 172 | 20230918 | 165900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 173 | 20230918 | 165800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 174 | 20230918 | 165700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 175 | 20230918 | 165600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 176 | 20230918 | 165500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 177 | 20230918 | 165400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 178 | 20230918 | 165300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 179 | 20230918 | 165200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 180 | 20230918 | 165100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 181 | 20230918 | 165000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 182 | 20230918 | 164900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 4705 |
| 183 | 20230918 | 164800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 184 | 20230918 | 164700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 185 | 20230918 | 164600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 186 | 20230918 | 164500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 187 | 20230918 | 164400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 188 | 20230918 | 164300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 189 | 20230918 | 164200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 190 | 20230918 | 164100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 191 | 20230918 | 164000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 192 | 20230918 | 163900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 193 | 20230918 | 163800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 194 | 20230918 | 163700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 195 | 20230918 | 163600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 196 | 20230918 | 163500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 197 | 20230918 | 163400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 198 | 20230918 | 163300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 199 | 20230918 | 163200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 200 | 20230918 | 163100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 201 | 20230918 | 163000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 202 | 20230918 | 162900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 203 | 20230918 | 162800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 204 | 20230918 | 162700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 205 | 20230918 | 162600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 206 | 20230918 | 162500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 207 | 20230918 | 162400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 208 | 20230918 | 162300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 209 | 20230918 | 162200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 210 | 20230918 | 162100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 211 | 20230918 | 162000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 212 | 20230918 | 161900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 4705 |
| 213 | 20230918 | 161800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 214 | 20230918 | 161700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 215 | 20230918 | 161600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 216 | 20230918 | 161500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 217 | 20230918 | 161400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 218 | 20230918 | 161300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 219 | 20230918 | 161200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 220 | 20230918 | 161100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 221 | 20230918 | 161000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 222 | 20230918 | 160900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 223 | 20230918 | 160800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 224 | 20230918 | 160700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 225 | 20230918 | 160600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 226 | 20230918 | 160500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 227 | 20230918 | 160400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 228 | 20230918 | 160300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 229 | 20230918 | 160200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 230 | 20230918 | 160100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 231 | 20230918 | 160000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 232 | 20230918 | 155900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 233 | 20230918 | 155800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 234 | 20230918 | 155700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 235 | 20230918 | 155600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 236 | 20230918 | 155500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 237 | 20230918 | 155400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 238 | 20230918 | 155300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 239 | 20230918 | 155200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 240 | 20230918 | 155100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 241 | 20230918 | 155000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 242 | 20230918 | 154900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 4705 |
| 243 | 20230918 | 154800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 244 | 20230918 | 154700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 245 | 20230918 | 154600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 246 | 20230918 | 154500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 247 | 20230918 | 154400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 248 | 20230918 | 154300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 249 | 20230918 | 154200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 250 | 20230918 | 154100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 251 | 20230918 | 154000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 252 | 20230918 | 153900 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 253 | 20230918 | 153800 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 254 | 20230918 | 153700 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 255 | 20230918 | 153600 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 256 | 20230918 | 153500 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 257 | 20230918 | 153400 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 258 | 20230918 | 153300 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 259 | 20230918 | 153200 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 260 | 20230918 | 153100 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 0 |
| 261 | 20230918 | 153000 | 9743976300 | 47000 | 47000 | 47000 | 47000 | 4705 |
| 262 | 20230918 | 152900 | 9522841300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 263 | 20230918 | 152800 | 9522841300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 264 | 20230918 | 152700 | 9522841300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 265 | 20230918 | 152600 | 9522841300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 266 | 20230918 | 152500 | 9522841300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 267 | 20230918 | 152400 | 9522841300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 268 | 20230918 | 152300 | 9522841300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 269 | 20230918 | 152200 | 9522841300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 270 | 20230918 | 152100 | 9522841300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 271 | 20230918 | 152000 | 9522841300 | 46950 | 46950 | 46950 | 46950 | 0 |
| 272 | 20230918 | 151900 | 9522841300 | 46950 | 47000 | 47000 | 46950 | 379 |
| 273 | 20230918 | 151800 | 9505036550 | 46950 | 46950 | 47000 | 46950 | 596 |
| 274 | 20230918 | 151700 | 9477050700 | 47000 | 46950 | 47000 | 46950 | 346 |
| 275 | 20230918 | 151600 | 9460793900 | 47000 | 47000 | 47000 | 46950 | 127 |
| 276 | 20230918 | 151500 | 9454830200 | 47000 | 46950 | 47000 | 46950 | 276 |
| 277 | 20230918 | 151400 | 9441858850 | 46950 | 47050 | 47050 | 46950 | 388 |
| 278 | 20230918 | 151300 | 9423631700 | 47050 | 47000 | 47100 | 47000 | 102 |
| 279 | 20230918 | 151200 | 9418835150 | 47000 | 47100 | 47100 | 47000 | 251 |
| 280 | 20230918 | 151100 | 9407032000 | 47100 | 47050 | 47100 | 47050 | 196 |
| 281 | 20230918 | 151000 | 9397803350 | 47100 | 47000 | 47100 | 46900 | 257 |
| 282 | 20230918 | 150900 | 9385713250 | 46950 | 46950 | 47100 | 46950 | 365 |
| 283 | 20230918 | 150800 | 9368562950 | 47000 | 46950 | 47000 | 46900 | 557 |
| 284 | 20230918 | 150700 | 9342409800 | 47000 | 47100 | 47100 | 46950 | 219 |
| 285 | 20230918 | 150600 | 9332114900 | 47100 | 47000 | 47100 | 46950 | 257 |
| 286 | 20230918 | 150500 | 9320037250 | 47050 | 47000 | 47050 | 47000 | 2272 |
| 287 | 20230918 | 150400 | 9213243650 | 47050 | 47050 | 47050 | 47000 | 340 |
| 288 | 20230918 | 150300 | 9197251350 | 47050 | 47100 | 47100 | 47000 | 243 |
| 289 | 20230918 | 150200 | 9185810100 | 47100 | 47100 | 47100 | 47000 | 161 |
| 290 | 20230918 | 150100 | 9178229050 | 47100 | 47100 | 47150 | 47000 | 239 |
| 291 | 20230918 | 150000 | 9166977250 | 47100 | 47100 | 47100 | 47000 | 571 |
| 292 | 20230918 | 145900 | 9140116350 | 47100 | 47150 | 47150 | 47050 | 1074 |
| 293 | 20230918 | 145800 | 9089565450 | 47150 | 47050 | 47150 | 47050 | 646 |
| 294 | 20230918 | 145700 | 9059141150 | 47100 | 47100 | 47150 | 47100 | 508 |
| 295 | 20230918 | 145600 | 9035206150 | 47100 | 47150 | 47150 | 47100 | 638 |
| 296 | 20230918 | 145500 | 9005143000 | 47150 | 47100 | 47150 | 47050 | 585 |
| 297 | 20230918 | 145400 | 8977580500 | 47150 | 47100 | 47150 | 47100 | 313 |
| 298 | 20230918 | 145300 | 8962826450 | 47100 | 47150 | 47200 | 47100 | 482 |
| 299 | 20230918 | 145200 | 8940118950 | 47150 | 47150 | 47150 | 47100 | 367 |
| 300 | 20230918 | 145100 | 8922816450 | 47150 | 47150 | 47150 | 47100 | 511 |
| 301 | 20230918 | 145000 | 8898731600 | 47150 | 47150 | 47150 | 47050 | 479 |
| 302 | 20230918 | 144900 | 8876156850 | 47150 | 47150 | 47150 | 47100 | 323 |
| 303 | 20230918 | 144800 | 8860927650 | 47150 | 47150 | 47150 | 47100 | 455 |
| 304 | 20230918 | 144700 | 8839483100 | 47150 | 47100 | 47150 | 47100 | 406 |
| 305 | 20230918 | 144600 | 8820346600 | 47100 | 47000 | 47100 | 47000 | 1270 |
| 306 | 20230918 | 144500 | 8760613600 | 47000 | 47000 | 47000 | 46900 | 509 |
| 307 | 20230918 | 144400 | 8736703250 | 47000 | 46950 | 47000 | 46950 | 491 |
| 308 | 20230918 | 144300 | 8713637000 | 46950 | 47000 | 47000 | 46900 | 489 |
| 309 | 20230918 | 144200 | 8690671900 | 47000 | 46950 | 47000 | 46950 | 342 |
| 310 | 20230918 | 144100 | 8674598550 | 47000 | 47000 | 47000 | 46950 | 636 |
| 311 | 20230918 | 144000 | 8644716750 | 47000 | 46900 | 47000 | 46900 | 921 |
| 312 | 20230918 | 143900 | 8601482500 | 46950 | 46900 | 46950 | 46900 | 370 |
| 313 | 20230918 | 143800 | 8584112300 | 46950 | 46950 | 46950 | 46900 | 526 |
| 314 | 20230918 | 143700 | 8559429150 | 47000 | 47000 | 47000 | 46900 | 329 |
| 315 | 20230918 | 143600 | 8543968400 | 47000 | 46900 | 47000 | 46850 | 1884 |
| 316 | 20230918 | 143500 | 8455559300 | 46900 | 46850 | 46900 | 46800 | 707 |
| 317 | 20230918 | 143400 | 8422440350 | 46850 | 46850 | 46850 | 46800 | 468 |
| 318 | 20230918 | 143300 | 8400516850 | 46850 | 46850 | 46850 | 46800 | 500 |
| 319 | 20230918 | 143200 | 8377101200 | 46850 | 46800 | 46850 | 46800 | 163 |
| 320 | 20230918 | 143100 | 8369465350 | 46850 | 46850 | 46850 | 46800 | 430 |
| 321 | 20230918 | 143000 | 8349325750 | 46850 | 46800 | 46850 | 46800 | 306 |
| 322 | 20230918 | 142900 | 8334997700 | 46800 | 46850 | 46850 | 46800 | 99 |
| 323 | 20230918 | 142800 | 8330360600 | 46850 | 46850 | 46850 | 46800 | 225 |
| 324 | 20230918 | 142700 | 8319829300 | 46800 | 46850 | 46850 | 46800 | 75 |
| 325 | 20230918 | 142600 | 8316316650 | 46800 | 46850 | 46850 | 46800 | 189 |
| 326 | 20230918 | 142500 | 8307470250 | 46850 | 46850 | 46850 | 46800 | 125 |
| 327 | 20230918 | 142400 | 8301614500 | 46900 | 46800 | 46900 | 46800 | 507 |
| 328 | 20230918 | 142300 | 8277862100 | 46850 | 46800 | 46850 | 46800 | 533 |
| 329 | 20230918 | 142200 | 8252900500 | 46850 | 46850 | 46850 | 46800 | 97 |
| 330 | 20230918 | 142100 | 8248356350 | 46850 | 46900 | 46900 | 46800 | 1357 |
| 331 | 20230918 | 142000 | 8184841100 | 46850 | 46900 | 46900 | 46800 | 217 |
| 332 | 20230918 | 141900 | 8174677800 | 46900 | 46900 | 46900 | 46850 | 47 |
| 333 | 20230918 | 141800 | 8172474500 | 46900 | 46900 | 46900 | 46850 | 210 |
| 334 | 20230918 | 141700 | 8162635450 | 46900 | 46850 | 46900 | 46800 | 427 |
| 335 | 20230918 | 141600 | 8142630750 | 46850 | 46900 | 46900 | 46850 | 451 |
| 336 | 20230918 | 141500 | 8121501000 | 46900 | 46850 | 46900 | 46800 | 1865 |
| 337 | 20230918 | 141400 | 8034152200 | 46850 | 46900 | 46900 | 46850 | 79 |
| 338 | 20230918 | 141300 | 8030450000 | 46900 | 46900 | 46900 | 46850 | 167 |
| 339 | 20230918 | 141200 | 8022624350 | 46900 | 46900 | 46900 | 46850 | 54 |
| 340 | 20230918 | 141100 | 8020092050 | 46850 | 46850 | 46900 | 46850 | 204 |
| 341 | 20230918 | 141000 | 8010531450 | 46900 | 46850 | 46900 | 46850 | 187 |
| 342 | 20230918 | 140900 | 8001770000 | 46900 | 46900 | 46900 | 46850 | 845 |
| 343 | 20230918 | 140800 | 7962180500 | 46850 | 46900 | 46900 | 46850 | 245 |
| 344 | 20230918 | 140700 | 7950701900 | 46900 | 46850 | 46900 | 46850 | 112 |
| 345 | 20230918 | 140600 | 7945453050 | 46900 | 46850 | 46900 | 46850 | 222 |
| 346 | 20230918 | 140500 | 7935047700 | 46900 | 46950 | 46950 | 46850 | 117 |
| 347 | 20230918 | 140400 | 7929563700 | 46900 | 46850 | 46950 | 46850 | 613 |
| 348 | 20230918 | 140300 | 7900813550 | 46850 | 46900 | 46950 | 46850 | 1512 |
| 349 | 20230918 | 140200 | 7829919000 | 46900 | 46900 | 46900 | 46850 | 39 |
| 350 | 20230918 | 140100 | 7828090400 | 46900 | 46850 | 46900 | 46850 | 181 |
| 351 | 20230918 | 140000 | 7819609500 | 46900 | 46850 | 46900 | 46850 | 166 |
| 352 | 20230918 | 135900 | 7811831850 | 46900 | 46900 | 46900 | 46900 | 19 |
| 353 | 20230918 | 135800 | 7810940750 | 46900 | 46900 | 46900 | 46850 | 159 |
| 354 | 20230918 | 135700 | 7803490850 | 46900 | 46900 | 46900 | 46850 | 70 |
| 355 | 20230918 | 135600 | 7800210500 | 46900 | 46900 | 46900 | 46850 | 248 |
| 356 | 20230918 | 135500 | 7788585850 | 46850 | 46850 | 46900 | 46850 | 171 |
| 357 | 20230918 | 135400 | 7780572250 | 46900 | 46850 | 46900 | 46850 | 74 |
| 358 | 20230918 | 135300 | 7777102200 | 46900 | 46900 | 46900 | 46900 | 414 |
| 359 | 20230918 | 135200 | 7757685600 | 46850 | 46850 | 46900 | 46850 | 328 |
| 360 | 20230918 | 135100 | 7742318500 | 46900 | 46900 | 46900 | 46850 | 245 |
| 361 | 20230918 | 135000 | 7730833950 | 46900 | 46850 | 46900 | 46850 | 204 |
| 362 | 20230918 | 134900 | 7721272600 | 46850 | 46850 | 46900 | 46800 | 593 |
| 363 | 20230918 | 134800 | 7693490700 | 46850 | 46850 | 46850 | 46800 | 144 |
| 364 | 20230918 | 134700 | 7686750400 | 46800 | 46850 | 46850 | 46800 | 198 |
| 365 | 20230918 | 134600 | 7677475250 | 46850 | 46850 | 46900 | 46850 | 503 |
| 366 | 20230918 | 134500 | 7653909650 | 46850 | 46850 | 46900 | 46850 | 544 |
| 367 | 20230918 | 134400 | 7628420750 | 46900 | 46900 | 46950 | 46900 | 268 |
| 368 | 20230918 | 134300 | 7615850050 | 46950 | 46950 | 46950 | 46900 | 307 |
| 369 | 20230918 | 134200 | 7601449000 | 46950 | 46900 | 46950 | 46900 | 198 |
| 370 | 20230918 | 134100 | 7592160450 | 46900 | 46950 | 46950 | 46900 | 1385 |
| 371 | 20230918 | 134000 | 7527198750 | 46950 | 46950 | 46950 | 46900 | 607 |
| 372 | 20230918 | 133900 | 7498710400 | 46950 | 47000 | 47000 | 46900 | 2418 |
| 373 | 20230918 | 133800 | 7385104000 | 47050 | 47050 | 47050 | 47000 | 163 |
| 374 | 20230918 | 133700 | 7377441700 | 47050 | 47000 | 47050 | 47000 | 208 |
| 375 | 20230918 | 133600 | 7367662150 | 47000 | 47000 | 47000 | 47000 | 619 |
| 376 | 20230918 | 133500 | 7338569150 | 47000 | 47050 | 47050 | 47000 | 536 |
| 377 | 20230918 | 133400 | 7313376900 | 47000 | 47050 | 47050 | 47000 | 98 |
| 378 | 20230918 | 133300 | 7308768100 | 47000 | 47050 | 47050 | 47000 | 1273 |
| 379 | 20230918 | 133200 | 7248890050 | 47050 | 47100 | 47100 | 47050 | 823 |
| 380 | 20230918 | 133100 | 7210164300 | 47100 | 47100 | 47100 | 47050 | 125 |
| 381 | 20230918 | 133000 | 7204282750 | 47050 | 47150 | 47150 | 47050 | 1531 |
| 382 | 20230918 | 132900 | 7132173600 | 47100 | 47150 | 47150 | 47100 | 13 |
| 383 | 20230918 | 132800 | 7131560700 | 47100 | 47200 | 47200 | 47100 | 176 |
| 384 | 20230918 | 132700 | 7123260600 | 47200 | 47150 | 47200 | 47150 | 66 |
| 385 | 20230918 | 132600 | 7120148450 | 47150 | 47200 | 47200 | 47150 | 140 |
| 386 | 20230918 | 132500 | 7113546850 | 47150 | 47150 | 47200 | 47150 | 171 |
| 387 | 20230918 | 132400 | 7105484100 | 47200 | 47200 | 47200 | 47150 | 99 |
| 388 | 20230918 | 132300 | 7100811950 | 47150 | 47150 | 47200 | 47150 | 164 |
| 389 | 20230918 | 132200 | 7093079300 | 47200 | 47200 | 47200 | 47150 | 171 |
| 390 | 20230918 | 132100 | 7085008550 | 47200 | 47200 | 47200 | 47150 | 454 |
| 391 | 20230918 | 132000 | 7063593400 | 47150 | 47150 | 47200 | 47150 | 169 |
| 392 | 20230918 | 131900 | 7055623100 | 47150 | 47150 | 47150 | 47150 | 11 |
| 393 | 20230918 | 131800 | 7055104450 | 47150 | 47150 | 47200 | 47150 | 152 |
| 394 | 20230918 | 131700 | 7047937600 | 47150 | 47150 | 47150 | 47150 | 1 |
| 395 | 20230918 | 131600 | 7047890450 | 47150 | 47150 | 47200 | 47150 | 154 |
| 396 | 20230918 | 131500 | 7040628900 | 47200 | 47200 | 47200 | 47200 | 1 |
| 397 | 20230918 | 131400 | 7040581700 | 47200 | 47150 | 47250 | 47150 | 1005 |
| 398 | 20230918 | 131300 | 6993138000 | 47200 | 47150 | 47200 | 47150 | 374 |
| 399 | 20230918 | 131200 | 6975503800 | 47150 | 47150 | 47200 | 47150 | 61 |
| 400 | 20230918 | 131100 | 6972627600 | 47150 | 47200 | 47200 | 47150 | 147 |
| 401 | 20230918 | 131000 | 6965695700 | 47150 | 47200 | 47200 | 47150 | 214 |
| 402 | 20230918 | 130900 | 6955605450 | 47150 | 47150 | 47200 | 47150 | 176 |
| 403 | 20230918 | 130800 | 6947307000 | 47150 | 47150 | 47200 | 47150 | 209 |
| 404 | 20230918 | 130700 | 6937452200 | 47150 | 47150 | 47150 | 47150 | 76 |
| 405 | 20230918 | 130600 | 6933868800 | 47150 | 47200 | 47200 | 47150 | 247 |
| 406 | 20230918 | 130500 | 6922216300 | 47200 | 47150 | 47200 | 47150 | 136 |
| 407 | 20230918 | 130400 | 6915803650 | 47150 | 47150 | 47150 | 47150 | 17 |
| 408 | 20230918 | 130300 | 6915002100 | 47150 | 47150 | 47150 | 47150 | 145 |
| 409 | 20230918 | 130200 | 6908165350 | 47150 | 47200 | 47200 | 47150 | 45 |
| 410 | 20230918 | 130100 | 6906043000 | 47200 | 47150 | 47200 | 47150 | 162 |
| 411 | 20230918 | 130000 | 6898404450 | 47150 | 47200 | 47200 | 47150 | 128 |
| 412 | 20230918 | 125900 | 6892368800 | 47150 | 47150 | 47150 | 47150 | 192 |
| 413 | 20230918 | 125800 | 6883316000 | 47150 | 47200 | 47200 | 47150 | 205 |
| 414 | 20230918 | 125700 | 6873645950 | 47200 | 47150 | 47200 | 47150 | 86 |
| 415 | 20230918 | 125600 | 6869591000 | 47150 | 47150 | 47200 | 47150 | 169 |
| 416 | 20230918 | 125500 | 6861622100 | 47150 | 47150 | 47150 | 47150 | 129 |
| 417 | 20230918 | 125400 | 6855539750 | 47150 | 47100 | 47150 | 47100 | 192 |
| 418 | 20230918 | 125300 | 6846488350 | 47150 | 47100 | 47150 | 47100 | 152 |
| 419 | 20230918 | 125200 | 6839328450 | 47150 | 47150 | 47150 | 47100 | 77 |
| 420 | 20230918 | 125100 | 6835699750 | 47100 | 47150 | 47150 | 47100 | 162 |
| 421 | 20230918 | 125000 | 6828068900 | 47100 | 47150 | 47150 | 47100 | 149 |
| 422 | 20230918 | 124900 | 6821044300 | 47150 | 47150 | 47150 | 47150 | 2 |
| 423 | 20230918 | 124800 | 6820950000 | 47150 | 47150 | 47200 | 47150 | 1109 |
| 424 | 20230918 | 124700 | 6768655400 | 47150 | 47200 | 47200 | 47150 | 7 |
| 425 | 20230918 | 124600 | 6768325200 | 47150 | 47150 | 47150 | 47150 | 141 |
| 426 | 20230918 | 124500 | 6761677050 | 47150 | 47150 | 47150 | 47150 | 256 |
| 427 | 20230918 | 124400 | 6749606650 | 47150 | 47200 | 47200 | 47150 | 262 |
| 428 | 20230918 | 124300 | 6737241350 | 47200 | 47200 | 47200 | 47150 | 158 |
| 429 | 20230918 | 124200 | 6729791550 | 47200 | 47200 | 47200 | 47150 | 62 |
| 430 | 20230918 | 124100 | 6726866400 | 47200 | 47200 | 47250 | 47200 | 492 |
| 431 | 20230918 | 124000 | 6703643750 | 47150 | 47200 | 47200 | 47150 | 472 |
| 432 | 20230918 | 123900 | 6681368350 | 47200 | 47200 | 47200 | 47150 | 168 |
| 433 | 20230918 | 123800 | 6673439400 | 47150 | 47150 | 47200 | 47150 | 226 |
| 434 | 20230918 | 123700 | 6662783250 | 47150 | 47200 | 47200 | 47150 | 36 |
| 435 | 20230918 | 123600 | 6661085050 | 47200 | 47150 | 47200 | 47150 | 518 |
| 436 | 20230918 | 123500 | 6636645600 | 47150 | 47200 | 47200 | 47150 | 196 |
| 437 | 20230918 | 123400 | 6627402300 | 47200 | 47150 | 47200 | 47150 | 185 |
| 438 | 20230918 | 123300 | 6618671750 | 47150 | 47200 | 47200 | 47150 | 192 |
| 439 | 20230918 | 123200 | 6609617250 | 47150 | 47150 | 47200 | 47150 | 50 |
| 440 | 20230918 | 123100 | 6607259550 | 47150 | 47200 | 47200 | 47150 | 156 |
| 441 | 20230918 | 123000 | 6599903100 | 47200 | 47200 | 47200 | 47150 | 254 |
| 442 | 20230918 | 122900 | 6587914500 | 47200 | 47200 | 47200 | 47200 | 118 |
| 443 | 20230918 | 122800 | 6582344900 | 47200 | 47250 | 47250 | 47200 | 134 |
| 444 | 20230918 | 122700 | 6576019600 | 47250 | 47250 | 47250 | 47200 | 29 |
| 445 | 20230918 | 122600 | 6574650350 | 47200 | 47200 | 47250 | 47200 | 289 |
| 446 | 20230918 | 122500 | 6561008000 | 47200 | 47200 | 47200 | 47200 | 132 |
| 447 | 20230918 | 122400 | 6554777600 | 47200 | 47200 | 47250 | 47200 | 62 |
| 448 | 20230918 | 122300 | 6551849450 | 47250 | 47250 | 47250 | 47200 | 285 |
| 449 | 20230918 | 122200 | 6538389650 | 47250 | 47250 | 47300 | 47250 | 279 |
| 450 | 20230918 | 122100 | 6525206850 | 47250 | 47300 | 47300 | 47250 | 143 |
| 451 | 20230918 | 122000 | 6518449300 | 47250 | 47300 | 47300 | 47250 | 238 |
| 452 | 20230918 | 121900 | 6507201050 | 47250 | 47250 | 47250 | 47250 | 14 |
| 453 | 20230918 | 121800 | 6506539550 | 47250 | 47100 | 47250 | 47100 | 629 |
| 454 | 20230918 | 121700 | 6476856600 | 47100 | 47100 | 47100 | 47050 | 140 |
| 455 | 20230918 | 121600 | 6470263300 | 47100 | 47100 | 47100 | 47100 | 299 |
| 456 | 20230918 | 121500 | 6456180400 | 47100 | 47100 | 47100 | 47100 | 130 |
| 457 | 20230918 | 121400 | 6450057400 | 47100 | 47100 | 47150 | 47100 | 58 |
| 458 | 20230918 | 121300 | 6447325300 | 47100 | 47100 | 47150 | 47100 | 180 |
| 459 | 20230918 | 121200 | 6438847050 | 47100 | 47200 | 47200 | 47100 | 34 |
| 460 | 20230918 | 121100 | 6437245450 | 47150 | 47100 | 47200 | 47100 | 434 |
| 461 | 20230918 | 121000 | 6416796150 | 47050 | 47050 | 47100 | 47050 | 142 |
| 462 | 20230918 | 120900 | 6410114500 | 47050 | 47050 | 47050 | 47050 | 249 |
| 463 | 20230918 | 120800 | 6398399050 | 47000 | 47050 | 47100 | 47000 | 436 |
| 464 | 20230918 | 120700 | 6377890650 | 47050 | 47100 | 47100 | 47050 | 186 |
| 465 | 20230918 | 120600 | 6369136850 | 47100 | 47150 | 47150 | 47000 | 5825 |
| 466 | 20230918 | 120500 | 6094919850 | 47150 | 47200 | 47200 | 47150 | 167 |
| 467 | 20230918 | 120400 | 6087045400 | 47200 | 47200 | 47200 | 47150 | 13 |
| 468 | 20230918 | 120300 | 6086432300 | 47200 | 47200 | 47200 | 47200 | 253 |
| 469 | 20230918 | 120200 | 6074490700 | 47250 | 47250 | 47250 | 47200 | 186 |
| 470 | 20230918 | 120100 | 6065709500 | 47200 | 47250 | 47250 | 47200 | 29 |
| 471 | 20230918 | 120000 | 6064340350 | 47250 | 47250 | 47300 | 47250 | 599 |
| 472 | 20230918 | 115900 | 6036017600 | 47200 | 47150 | 47200 | 47150 | 986 |
| 473 | 20230918 | 115800 | 5989478800 | 47150 | 47200 | 47200 | 47150 | 155 |
| 474 | 20230918 | 115700 | 5982169850 | 47200 | 47200 | 47200 | 47200 | 181 |
| 475 | 20230918 | 115600 | 5973626650 | 47250 | 47200 | 47250 | 47200 | 394 |
| 476 | 20230918 | 115500 | 5955027200 | 47200 | 47100 | 47250 | 47100 | 566 |
| 477 | 20230918 | 115400 | 5928338150 | 47100 | 47100 | 47150 | 47100 | 311 |
| 478 | 20230918 | 115300 | 5913688300 | 47100 | 47150 | 47150 | 47050 | 651 |
| 479 | 20230918 | 115200 | 5883047350 | 47100 | 47150 | 47200 | 47100 | 1796 |
| 480 | 20230918 | 115100 | 5798442700 | 47150 | 47200 | 47250 | 47150 | 1113 |
| 481 | 20230918 | 115000 | 5745946050 | 47200 | 47200 | 47200 | 47200 | 358 |
| 482 | 20230918 | 114900 | 5729048450 | 47200 | 47200 | 47200 | 47200 | 359 |
| 483 | 20230918 | 114800 | 5712103650 | 47150 | 47150 | 47200 | 47150 | 339 |
| 484 | 20230918 | 114700 | 5696119750 | 47200 | 47150 | 47200 | 47150 | 384 |
| 485 | 20230918 | 114600 | 5678007000 | 47150 | 47150 | 47150 | 47150 | 1 |
| 486 | 20230918 | 114500 | 5677959850 | 47150 | 47200 | 47200 | 47150 | 454 |
| 487 | 20230918 | 114400 | 5656538700 | 47200 | 47200 | 47200 | 47200 | 36 |
| 488 | 20230918 | 114300 | 5654839500 | 47200 | 47300 | 47300 | 47200 | 426 |
| 489 | 20230918 | 114200 | 5634710850 | 47250 | 47300 | 47300 | 47250 | 353 |
| 490 | 20230918 | 114100 | 5618031050 | 47300 | 47250 | 47300 | 47200 | 624 |
| 491 | 20230918 | 114000 | 5588545850 | 47200 | 47200 | 47250 | 47200 | 178 |
| 492 | 20230918 | 113900 | 5580144150 | 47250 | 47200 | 47250 | 47200 | 27 |
| 493 | 20230918 | 113800 | 5578869700 | 47200 | 47200 | 47200 | 47200 | 288 |
| 494 | 20230918 | 113700 | 5565276100 | 47200 | 47250 | 47250 | 47200 | 160 |
| 495 | 20230918 | 113600 | 5557722550 | 47200 | 47200 | 47200 | 47200 | 254 |
| 496 | 20230918 | 113500 | 5545733750 | 47200 | 47150 | 47200 | 47150 | 997 |
| 497 | 20230918 | 113400 | 5498725000 | 47200 | 47200 | 47250 | 47150 | 1559 |
| 498 | 20230918 | 113300 | 5425130400 | 47200 | 47200 | 47250 | 47150 | 414 |
| 499 | 20230918 | 113200 | 5405589850 | 47150 | 47200 | 47250 | 47150 | 613 |
| 500 | 20230918 | 113100 | 5376649950 | 47200 | 47200 | 47200 | 47150 | 1061 |
| 501 | 20230918 | 113000 | 5326583100 | 47200 | 47300 | 47300 | 47200 | 1148 |
| 502 | 20230918 | 112900 | 5272331300 | 47300 | 47300 | 47350 | 47300 | 680 |
| 503 | 20230918 | 112800 | 5240163650 | 47300 | 47350 | 47350 | 47300 | 388 |
| 504 | 20230918 | 112700 | 5221810250 | 47300 | 47300 | 47350 | 47300 | 168 |
| 505 | 20230918 | 112600 | 5213861800 | 47300 | 47300 | 47300 | 47300 | 61 |
| 506 | 20230918 | 112500 | 5210976500 | 47300 | 47300 | 47350 | 47300 | 187 |
| 507 | 20230918 | 112400 | 5202131200 | 47350 | 47350 | 47350 | 47300 | 213 |
| 508 | 20230918 | 112300 | 5192051100 | 47350 | 47350 | 47350 | 47300 | 423 |
| 509 | 20230918 | 112200 | 5172038000 | 47350 | 47350 | 47350 | 47300 | 212 |
| 510 | 20230918 | 112100 | 5162006550 | 47350 | 47350 | 47350 | 47300 | 46 |
| 511 | 20230918 | 112000 | 5159829500 | 47300 | 47450 | 47450 | 47300 | 2444 |
| 512 | 20230918 | 111900 | 5044013850 | 47400 | 47450 | 47500 | 47400 | 257 |
| 513 | 20230918 | 111800 | 5031819350 | 47450 | 47400 | 47450 | 47400 | 189 |
| 514 | 20230918 | 111700 | 5022854050 | 47500 | 47450 | 47500 | 47400 | 422 |
| 515 | 20230918 | 111600 | 5002837350 | 47450 | 47450 | 47450 | 47400 | 191 |
| 516 | 20230918 | 111500 | 4993774900 | 47450 | 47500 | 47500 | 47450 | 335 |
| 517 | 20230918 | 111400 | 4977874150 | 47500 | 47500 | 47500 | 47500 | 194 |
| 518 | 20230918 | 111300 | 4968659150 | 47550 | 47550 | 47650 | 47550 | 544 |
| 519 | 20230918 | 111200 | 4942782000 | 47550 | 47500 | 47550 | 47500 | 157 |
| 520 | 20230918 | 111100 | 4935324450 | 47500 | 47450 | 47550 | 47450 | 287 |
| 521 | 20230918 | 111000 | 4921696650 | 47500 | 47550 | 47550 | 47450 | 659 |
| 522 | 20230918 | 110900 | 4890387000 | 47550 | 47550 | 47600 | 47550 | 51 |
| 523 | 20230918 | 110800 | 4887961400 | 47550 | 47600 | 47600 | 47550 | 120 |
| 524 | 20230918 | 110700 | 4882254850 | 47600 | 47650 | 47650 | 47600 | 298 |
| 525 | 20230918 | 110600 | 4868061550 | 47650 | 47650 | 47650 | 47650 | 163 |
| 526 | 20230918 | 110500 | 4860294600 | 47650 | 47650 | 47700 | 47650 | 588 |
| 527 | 20230918 | 110400 | 4832264100 | 47600 | 47600 | 47600 | 47600 | 0 |
| 528 | 20230918 | 110300 | 4832264100 | 47600 | 47600 | 47650 | 47600 | 141 |
| 529 | 20230918 | 110200 | 4825552450 | 47600 | 47650 | 47650 | 47600 | 161 |
| 530 | 20230918 | 110100 | 4817887650 | 47600 | 47600 | 47600 | 47600 | 141 |
| 531 | 20230918 | 110000 | 4811176050 | 47650 | 47550 | 47650 | 47500 | 627 |
| 532 | 20230918 | 105900 | 4781338200 | 47500 | 47500 | 47550 | 47500 | 71 |
| 533 | 20230918 | 105800 | 4777963200 | 47500 | 47500 | 47550 | 47500 | 127 |
| 534 | 20230918 | 105700 | 4771930650 | 47550 | 47500 | 47550 | 47500 | 270 |
| 535 | 20230918 | 105600 | 4759101050 | 47550 | 47600 | 47600 | 47500 | 626 |
| 536 | 20230918 | 105500 | 4729332200 | 47600 | 47600 | 47600 | 47600 | 167 |
| 537 | 20230918 | 105400 | 4721383000 | 47600 | 47650 | 47650 | 47600 | 64 |
| 538 | 20230918 | 105300 | 4718333700 | 47700 | 47700 | 47700 | 47650 | 125 |
| 539 | 20230918 | 105200 | 4712377150 | 47650 | 47650 | 47700 | 47650 | 250 |
| 540 | 20230918 | 105100 | 4700454000 | 47700 | 47650 | 47700 | 47650 | 153 |
| 541 | 20230918 | 105000 | 4693157050 | 47650 | 47600 | 47650 | 47600 | 190 |
| 542 | 20230918 | 104900 | 4684103600 | 47600 | 47600 | 47600 | 47600 | 47 |
| 543 | 20230918 | 104800 | 4681866400 | 47600 | 47600 | 47650 | 47600 | 150 |
| 544 | 20230918 | 104700 | 4674721400 | 47600 | 47550 | 47650 | 47550 | 188 |
| 545 | 20230918 | 104600 | 4665772000 | 47550 | 47600 | 47600 | 47550 | 32 |
| 546 | 20230918 | 104500 | 4664249300 | 47550 | 47550 | 47600 | 47550 | 135 |
| 547 | 20230918 | 104400 | 4657823900 | 47550 | 47550 | 47550 | 47550 | 411 |
| 548 | 20230918 | 104300 | 4638280850 | 47550 | 47450 | 47550 | 47400 | 245 |
| 549 | 20230918 | 104200 | 4626647600 | 47400 | 47300 | 47400 | 47300 | 392 |
| 550 | 20230918 | 104100 | 4608078700 | 47300 | 47200 | 47400 | 47200 | 1286 |
| 551 | 20230918 | 104000 | 4547286050 | 47200 | 47400 | 47400 | 47200 | 1999 |
| 552 | 20230918 | 103900 | 4452757900 | 47400 | 47400 | 47450 | 47400 | 716 |
| 553 | 20230918 | 103800 | 4418819400 | 47400 | 47400 | 47400 | 47400 | 271 |
| 554 | 20230918 | 103700 | 4405974000 | 47400 | 47450 | 47450 | 47400 | 278 |
| 555 | 20230918 | 103600 | 4392796600 | 47450 | 47450 | 47450 | 47400 | 1103 |
| 556 | 20230918 | 103500 | 4340462050 | 47450 | 47450 | 47500 | 47450 | 379 |
| 557 | 20230918 | 103400 | 4322476300 | 47500 | 47500 | 47500 | 47450 | 216 |
| 558 | 20230918 | 103300 | 4312225750 | 47500 | 47500 | 47500 | 47450 | 205 |
| 559 | 20230918 | 103200 | 4302498350 | 47500 | 47550 | 47550 | 47500 | 2418 |
| 560 | 20230918 | 103100 | 4187593000 | 47550 | 47600 | 47600 | 47550 | 189 |
| 561 | 20230918 | 103000 | 4178604900 | 47600 | 47600 | 47600 | 47550 | 121 |
| 562 | 20230918 | 102900 | 4172845900 | 47600 | 47550 | 47600 | 47550 | 62 |
| 563 | 20230918 | 102800 | 4169897600 | 47550 | 47550 | 47600 | 47550 | 335 |
| 564 | 20230918 | 102700 | 4153962900 | 47550 | 47550 | 47600 | 47550 | 172 |
| 565 | 20230918 | 102600 | 4145778950 | 47550 | 47550 | 47550 | 47550 | 464 |
| 566 | 20230918 | 102500 | 4123715750 | 47600 | 47550 | 47600 | 47550 | 431 |
| 567 | 20230918 | 102400 | 4103221650 | 47500 | 47700 | 47700 | 47500 | 12163 |
| 568 | 20230918 | 102300 | 3523681900 | 47750 | 47750 | 47750 | 47700 | 299 |
| 569 | 20230918 | 102200 | 3509404900 | 47700 | 47750 | 47750 | 47700 | 244 |
| 570 | 20230918 | 102100 | 3497754650 | 47750 | 47800 | 47800 | 47750 | 74 |
| 571 | 20230918 | 102000 | 3494217500 | 47750 | 47750 | 47750 | 47700 | 2499 |
| 572 | 20230918 | 101900 | 3374890700 | 47750 | 47750 | 47800 | 47750 | 367 |
| 573 | 20230918 | 101800 | 3357364000 | 47750 | 47750 | 47800 | 47750 | 158 |
| 574 | 20230918 | 101700 | 3349817800 | 47800 | 47800 | 47850 | 47800 | 545 |
| 575 | 20230918 | 101600 | 3323766750 | 47800 | 47800 | 47800 | 47800 | 289 |
| 576 | 20230918 | 101500 | 3309952550 | 47800 | 47850 | 47850 | 47800 | 871 |
| 577 | 20230918 | 101400 | 3268297150 | 47850 | 47800 | 47900 | 47800 | 1099 |
| 578 | 20230918 | 101300 | 3215712950 | 47850 | 47900 | 47900 | 47850 | 873 |
| 579 | 20230918 | 101200 | 3173927050 | 47900 | 47900 | 47950 | 47900 | 84 |
| 580 | 20230918 | 101100 | 3169900800 | 47900 | 47900 | 47950 | 47900 | 193 |
| 581 | 20230918 | 101000 | 3160655300 | 47900 | 47850 | 47900 | 47850 | 1168 |
| 582 | 20230918 | 100900 | 3104708450 | 47900 | 47850 | 47900 | 47850 | 148 |
| 583 | 20230918 | 100800 | 3097623050 | 47850 | 47850 | 47850 | 47850 | 27 |
| 584 | 20230918 | 100700 | 3096331100 | 47900 | 47850 | 47900 | 47850 | 37 |
| 585 | 20230918 | 100600 | 3094559850 | 47850 | 47850 | 47900 | 47850 | 62 |
| 586 | 20230918 | 100500 | 3091592500 | 47900 | 47900 | 47900 | 47850 | 142 |
| 587 | 20230918 | 100400 | 3084795100 | 47850 | 47850 | 47900 | 47850 | 38 |
| 588 | 20230918 | 100300 | 3082976650 | 47900 | 47900 | 47950 | 47900 | 267 |
| 589 | 20230918 | 100200 | 3070187300 | 47900 | 47900 | 47900 | 47850 | 568 |
| 590 | 20230918 | 100100 | 3042980150 | 47900 | 47900 | 47900 | 47850 | 113 |
| 591 | 20230918 | 100000 | 3037572050 | 47900 | 47900 | 47950 | 47900 | 37 |
| 592 | 20230918 | 095900 | 3035799700 | 47900 | 47900 | 47900 | 47850 | 233 |
| 593 | 20230918 | 095800 | 3024639350 | 47900 | 47900 | 47900 | 47850 | 48 |
| 594 | 20230918 | 095700 | 3022342050 | 47900 | 47900 | 47950 | 47900 | 462 |
| 595 | 20230918 | 095600 | 3000211950 | 47900 | 47900 | 47950 | 47900 | 323 |
| 596 | 20230918 | 095500 | 2984739450 | 47900 | 47950 | 47950 | 47900 | 67 |
| 597 | 20230918 | 095400 | 2981529400 | 47900 | 47900 | 47950 | 47900 | 63 |
| 598 | 20230918 | 095300 | 2978510950 | 47950 | 48000 | 48000 | 47900 | 533 |
| 599 | 20230918 | 095200 | 2952952000 | 48000 | 48050 | 48050 | 48000 | 389 |
| 600 | 20230918 | 095100 | 2934278100 | 48100 | 48100 | 48100 | 48050 | 509 |
| 601 | 20230918 | 095000 | 2909795700 | 48050 | 48150 | 48150 | 48050 | 114 |
| 602 | 20230918 | 094900 | 2904316800 | 48100 | 48050 | 48100 | 48000 | 505 |
| 603 | 20230918 | 094800 | 2880040750 | 48000 | 48050 | 48150 | 48000 | 611 |
| 604 | 20230918 | 094700 | 2850658600 | 48100 | 48150 | 48150 | 48050 | 438 |
| 605 | 20230918 | 094600 | 2829596850 | 48100 | 47950 | 48150 | 47950 | 3588 |
| 606 | 20230918 | 094500 | 2657227050 | 47900 | 47950 | 48000 | 47900 | 1151 |
| 607 | 20230918 | 094400 | 2602037000 | 47900 | 47850 | 47900 | 47850 | 431 |
| 608 | 20230918 | 094300 | 2581392250 | 47900 | 47850 | 47950 | 47800 | 1796 |
| 609 | 20230918 | 094200 | 2495438250 | 47850 | 47850 | 47850 | 47800 | 715 |
| 610 | 20230918 | 094100 | 2461258550 | 47850 | 47800 | 47850 | 47800 | 74 |
| 611 | 20230918 | 094000 | 2457718050 | 47800 | 47800 | 47850 | 47800 | 348 |
| 612 | 20230918 | 093900 | 2441081300 | 47850 | 47850 | 47900 | 47800 | 422 |
| 613 | 20230918 | 093800 | 2420894450 | 47850 | 47850 | 47900 | 47850 | 125 |
| 614 | 20230918 | 093700 | 2414912100 | 47900 | 47850 | 47900 | 47850 | 293 |
| 615 | 20230918 | 093600 | 2400890500 | 47850 | 47950 | 47950 | 47800 | 1044 |
| 616 | 20230918 | 093500 | 2350957000 | 47900 | 47850 | 47900 | 47850 | 637 |
| 617 | 20230918 | 093400 | 2320451750 | 47850 | 47850 | 47900 | 47850 | 97 |
| 618 | 20230918 | 093300 | 2315807100 | 47850 | 47950 | 47950 | 47800 | 819 |
| 619 | 20230918 | 093200 | 2276636650 | 47900 | 47950 | 47950 | 47900 | 237 |
| 620 | 20230918 | 093100 | 2265277500 | 47950 | 47900 | 48000 | 47900 | 778 |
| 621 | 20230918 | 093000 | 2227989550 | 47900 | 47900 | 47900 | 47850 | 190 |
| 622 | 20230918 | 092900 | 2218890050 | 47900 | 47900 | 47900 | 47850 | 628 |
| 623 | 20230918 | 092800 | 2188818750 | 47900 | 47800 | 47900 | 47800 | 422 |
| 624 | 20230918 | 092700 | 2168629150 | 47800 | 47800 | 47800 | 47750 | 181 |
| 625 | 20230918 | 092600 | 2159977700 | 47850 | 47800 | 47850 | 47800 | 190 |
| 626 | 20230918 | 092500 | 2150892700 | 47800 | 47900 | 47900 | 47800 | 1607 |
| 627 | 20230918 | 092400 | 2074021200 | 47900 | 47900 | 47950 | 47900 | 459 |
| 628 | 20230918 | 092300 | 2052033900 | 47900 | 47950 | 47950 | 47850 | 411 |
| 629 | 20230918 | 092200 | 2032343200 | 48000 | 47850 | 48000 | 47850 | 391 |
| 630 | 20230918 | 092100 | 2013615500 | 47850 | 47800 | 47950 | 47750 | 712 |
| 631 | 20230918 | 092000 | 1979534900 | 47850 | 47750 | 47850 | 47700 | 753 |
| 632 | 20230918 | 091900 | 1943594150 | 47800 | 47750 | 47850 | 47750 | 143 |
| 633 | 20230918 | 091800 | 1936758100 | 47650 | 47950 | 47950 | 47650 | 1248 |
| 634 | 20230918 | 091700 | 1877155750 | 47950 | 47800 | 47950 | 47800 | 562 |
| 635 | 20230918 | 091600 | 1850271450 | 47850 | 47850 | 47900 | 47700 | 2568 |
| 636 | 20230918 | 091500 | 1727624600 | 47850 | 47900 | 47950 | 47850 | 1170 |
| 637 | 20230918 | 091400 | 1671594600 | 47900 | 48050 | 48050 | 47900 | 1159 |
| 638 | 20230918 | 091300 | 1615978750 | 48050 | 47950 | 48100 | 47950 | 1026 |
| 639 | 20230918 | 091200 | 1566737700 | 47950 | 48000 | 48000 | 47800 | 1228 |
| 640 | 20230918 | 091100 | 1507949050 | 47950 | 47800 | 48000 | 47800 | 998 |
| 641 | 20230918 | 091000 | 1460173500 | 47750 | 47800 | 47850 | 47750 | 2143 |
| 642 | 20230918 | 090900 | 1357792900 | 47800 | 47800 | 47850 | 47750 | 734 |
| 643 | 20230918 | 090800 | 1322707500 | 47800 | 47650 | 47800 | 47650 | 1031 |
| 644 | 20230918 | 090700 | 1273493550 | 47700 | 47850 | 47850 | 47600 | 1867 |
| 645 | 20230918 | 090600 | 1184351600 | 47850 | 47650 | 47950 | 47600 | 2874 |
| 646 | 20230918 | 090500 | 1046953850 | 47650 | 47900 | 47900 | 47600 | 4492 |
| 647 | 20230918 | 090400 | 832311550 | 47900 | 48000 | 48050 | 47900 | 2189 |
| 648 | 20230918 | 090300 | 727340100 | 48000 | 48050 | 48100 | 48000 | 672 |
| 649 | 20230918 | 090200 | 695050300 | 48050 | 48000 | 48150 | 48000 | 1437 |
| 650 | 20230918 | 090100 | 625963800 | 47900 | 48150 | 48250 | 47850 | 2205 |
| 651 | 20230918 | 090000 | 520125000 | 48100 | 48100 | 48100 | 47800 | 10821 |