34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 194800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 3217 |
| 3 | 20230920 | 194700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 4 | 20230920 | 194600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 5 | 20230920 | 194500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 6 | 20230920 | 194400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 7 | 20230920 | 194300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 8 | 20230920 | 194200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 9 | 20230920 | 194100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 10 | 20230920 | 194000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 11 | 20230920 | 193900 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 12 | 20230920 | 193800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 13 | 20230920 | 193700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 14 | 20230920 | 193600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 15 | 20230920 | 193500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 16 | 20230920 | 193400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 17 | 20230920 | 193300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 18 | 20230920 | 193200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 19 | 20230920 | 193100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 20 | 20230920 | 193000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 21 | 20230920 | 192900 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 22 | 20230920 | 192800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 23 | 20230920 | 192700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 24 | 20230920 | 192600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 25 | 20230920 | 192500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 26 | 20230920 | 192400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 27 | 20230920 | 192300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 28 | 20230920 | 192200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 29 | 20230920 | 192100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 30 | 20230920 | 192000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 31 | 20230920 | 191900 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 32 | 20230920 | 191800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 3217 |
| 33 | 20230920 | 191700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 34 | 20230920 | 191600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 35 | 20230920 | 191500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 36 | 20230920 | 191400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 37 | 20230920 | 191300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 38 | 20230920 | 191200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 39 | 20230920 | 191100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 40 | 20230920 | 191000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 41 | 20230920 | 190900 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 42 | 20230920 | 190800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 43 | 20230920 | 190700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 44 | 20230920 | 190600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 45 | 20230920 | 190500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 46 | 20230920 | 190400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 47 | 20230920 | 190300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 48 | 20230920 | 190200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 49 | 20230920 | 190100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 50 | 20230920 | 190000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 51 | 20230920 | 185900 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 52 | 20230920 | 185800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 53 | 20230920 | 185700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 54 | 20230920 | 185600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 55 | 20230920 | 185500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 56 | 20230920 | 185400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 57 | 20230920 | 185300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 58 | 20230920 | 185200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 59 | 20230920 | 185100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 60 | 20230920 | 185000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 61 | 20230920 | 184900 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 62 | 20230920 | 184800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 3217 |
| 63 | 20230920 | 184700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 64 | 20230920 | 184600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 65 | 20230920 | 184500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 66 | 20230920 | 184400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 67 | 20230920 | 184300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 68 | 20230920 | 184200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 69 | 20230920 | 184100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 70 | 20230920 | 184000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 71 | 20230920 | 183900 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 72 | 20230920 | 183800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 73 | 20230920 | 183700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 74 | 20230920 | 183600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 75 | 20230920 | 183500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 76 | 20230920 | 183400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 77 | 20230920 | 183300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 78 | 20230920 | 183200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 79 | 20230920 | 183100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 80 | 20230920 | 183000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 81 | 20230920 | 182900 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 82 | 20230920 | 182800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 83 | 20230920 | 182700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 84 | 20230920 | 182600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 85 | 20230920 | 182500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 86 | 20230920 | 182400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 87 | 20230920 | 182300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 88 | 20230920 | 182200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 89 | 20230920 | 182100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 90 | 20230920 | 182000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 91 | 20230920 | 181900 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 92 | 20230920 | 181800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 3217 |
| 93 | 20230920 | 181700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 94 | 20230920 | 181600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 95 | 20230920 | 181500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 96 | 20230920 | 181400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 97 | 20230920 | 181300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 98 | 20230920 | 181200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 99 | 20230920 | 181100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 100 | 20230920 | 181000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 101 | 20230920 | 180900 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 102 | 20230920 | 180800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 103 | 20230920 | 180700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 104 | 20230920 | 180600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 105 | 20230920 | 180500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 106 | 20230920 | 180400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 107 | 20230920 | 180300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 108 | 20230920 | 180200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 109 | 20230920 | 180100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 110 | 20230920 | 180000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 111 | 20230920 | 175900 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 112 | 20230920 | 175800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 113 | 20230920 | 175700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 114 | 20230920 | 175600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 115 | 20230920 | 175500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 116 | 20230920 | 175400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 117 | 20230920 | 175300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 118 | 20230920 | 175200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 119 | 20230920 | 175100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 120 | 20230920 | 175000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 121 | 20230920 | 174900 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 122 | 20230920 | 174800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 3217 |
| 123 | 20230920 | 174700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 124 | 20230920 | 174600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 125 | 20230920 | 174500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 126 | 20230920 | 174400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 127 | 20230920 | 174300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 128 | 20230920 | 174200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 129 | 20230920 | 174100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 130 | 20230920 | 174000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 131 | 20230920 | 173900 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 132 | 20230920 | 173800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 133 | 20230920 | 173700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 134 | 20230920 | 173600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 135 | 20230920 | 173500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 136 | 20230920 | 173400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 137 | 20230920 | 173300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 138 | 20230920 | 173200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 139 | 20230920 | 173100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 140 | 20230920 | 173000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 141 | 20230920 | 172900 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 142 | 20230920 | 172800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 143 | 20230920 | 172700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 144 | 20230920 | 172600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 145 | 20230920 | 172500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 146 | 20230920 | 172400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 147 | 20230920 | 172300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 148 | 20230920 | 172200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 149 | 20230920 | 172100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 150 | 20230920 | 172000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 151 | 20230920 | 171900 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 152 | 20230920 | 171800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 3217 |
| 153 | 20230920 | 171700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 154 | 20230920 | 171600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 155 | 20230920 | 171500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 156 | 20230920 | 171400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 157 | 20230920 | 171300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 158 | 20230920 | 171200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 159 | 20230920 | 171100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 160 | 20230920 | 171000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 161 | 20230920 | 170900 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 162 | 20230920 | 170800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 163 | 20230920 | 170700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 164 | 20230920 | 170600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 165 | 20230920 | 170500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 166 | 20230920 | 170400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 167 | 20230920 | 170300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 168 | 20230920 | 170200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 169 | 20230920 | 170100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 170 | 20230920 | 170000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 171 | 20230920 | 165900 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 172 | 20230920 | 165800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 173 | 20230920 | 165700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 174 | 20230920 | 165600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 175 | 20230920 | 165500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 176 | 20230920 | 165400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 177 | 20230920 | 165300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 178 | 20230920 | 165200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 179 | 20230920 | 165100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 180 | 20230920 | 165000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 181 | 20230920 | 164900 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 182 | 20230920 | 164800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 3217 |
| 183 | 20230920 | 164700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 184 | 20230920 | 164600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 185 | 20230920 | 164500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 186 | 20230920 | 164400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 187 | 20230920 | 164300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 188 | 20230920 | 164200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 189 | 20230920 | 164100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 190 | 20230920 | 164000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 191 | 20230920 | 163900 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 192 | 20230920 | 163800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 193 | 20230920 | 163700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 194 | 20230920 | 163600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 195 | 20230920 | 163500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 196 | 20230920 | 163400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 197 | 20230920 | 163300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 198 | 20230920 | 163200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 199 | 20230920 | 163100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 200 | 20230920 | 163000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 201 | 20230920 | 162900 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 202 | 20230920 | 162800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 203 | 20230920 | 162700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 204 | 20230920 | 162600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 205 | 20230920 | 162500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 206 | 20230920 | 162400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 207 | 20230920 | 162300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 208 | 20230920 | 162200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 209 | 20230920 | 162100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 210 | 20230920 | 162000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 211 | 20230920 | 161900 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 212 | 20230920 | 161800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 3217 |
| 213 | 20230920 | 161700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 214 | 20230920 | 161600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 215 | 20230920 | 161500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 216 | 20230920 | 161400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 217 | 20230920 | 161300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 218 | 20230920 | 161200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 219 | 20230920 | 161100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 220 | 20230920 | 161000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 221 | 20230920 | 160900 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 222 | 20230920 | 160800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 223 | 20230920 | 160700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 224 | 20230920 | 160600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 225 | 20230920 | 160500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 226 | 20230920 | 160400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 227 | 20230920 | 160300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 228 | 20230920 | 160200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 229 | 20230920 | 160100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 230 | 20230920 | 160000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 231 | 20230920 | 155900 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 232 | 20230920 | 155800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 233 | 20230920 | 155700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 234 | 20230920 | 155600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 235 | 20230920 | 155500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 236 | 20230920 | 155400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 237 | 20230920 | 155300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 238 | 20230920 | 155200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 239 | 20230920 | 155100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 240 | 20230920 | 155000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 241 | 20230920 | 154900 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 242 | 20230920 | 154800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 3217 |
| 243 | 20230920 | 154700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 244 | 20230920 | 154600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 245 | 20230920 | 154500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 246 | 20230920 | 154400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 247 | 20230920 | 154300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 248 | 20230920 | 154200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 249 | 20230920 | 154100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 250 | 20230920 | 154000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 251 | 20230920 | 153900 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 252 | 20230920 | 153800 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 253 | 20230920 | 153700 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 254 | 20230920 | 153600 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 255 | 20230920 | 153500 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 256 | 20230920 | 153400 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 257 | 20230920 | 153300 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 258 | 20230920 | 153200 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 259 | 20230920 | 153100 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 260 | 20230920 | 153000 | 5953711800 | 47000 | 47000 | 47000 | 47000 | 3217 |
| 261 | 20230920 | 152900 | 5802512800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 262 | 20230920 | 152800 | 5802512800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 263 | 20230920 | 152700 | 5802512800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 264 | 20230920 | 152600 | 5802512800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 265 | 20230920 | 152500 | 5802512800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 266 | 20230920 | 152400 | 5802512800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 267 | 20230920 | 152300 | 5802512800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 268 | 20230920 | 152200 | 5802512800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 269 | 20230920 | 152100 | 5802512800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 270 | 20230920 | 152000 | 5802512800 | 47000 | 47000 | 47000 | 47000 | 0 |
| 271 | 20230920 | 151900 | 5802512800 | 47000 | 47000 | 47000 | 46850 | 335 |
| 272 | 20230920 | 151800 | 5786768300 | 47000 | 46950 | 47050 | 46850 | 263 |
| 273 | 20230920 | 151700 | 5774400900 | 46750 | 46900 | 47050 | 46750 | 1652 |
| 274 | 20230920 | 151600 | 5696998850 | 46950 | 46950 | 47050 | 46900 | 407 |
| 275 | 20230920 | 151500 | 5677869950 | 46950 | 47050 | 47050 | 46950 | 367 |
| 276 | 20230920 | 151400 | 5660614700 | 47050 | 47050 | 47050 | 46900 | 337 |
| 277 | 20230920 | 151300 | 5644780850 | 47050 | 47000 | 47050 | 46950 | 445 |
| 278 | 20230920 | 151200 | 5623870000 | 47000 | 47050 | 47050 | 46850 | 529 |
| 279 | 20230920 | 151100 | 5599035900 | 47050 | 47000 | 47050 | 46950 | 517 |
| 280 | 20230920 | 151000 | 5574738850 | 47000 | 47000 | 47000 | 46900 | 563 |
| 281 | 20230920 | 150900 | 5548293700 | 46950 | 46850 | 46950 | 46850 | 342 |
| 282 | 20230920 | 150800 | 5532252950 | 46950 | 47000 | 47000 | 46800 | 410 |
| 283 | 20230920 | 150700 | 5513006700 | 46950 | 47000 | 47000 | 46950 | 350 |
| 284 | 20230920 | 150600 | 5496563100 | 47000 | 46900 | 47050 | 46800 | 484 |
| 285 | 20230920 | 150500 | 5473831300 | 46800 | 46800 | 46900 | 46800 | 682 |
| 286 | 20230920 | 150400 | 5441867850 | 46850 | 46850 | 46900 | 46800 | 166 |
| 287 | 20230920 | 150300 | 5434090350 | 46800 | 46800 | 46900 | 46800 | 218 |
| 288 | 20230920 | 150200 | 5423875000 | 46800 | 46900 | 46950 | 46800 | 501 |
| 289 | 20230920 | 150100 | 5400375150 | 46800 | 47100 | 47100 | 46800 | 763 |
| 290 | 20230920 | 150000 | 5364614000 | 47050 | 46850 | 47150 | 46850 | 5759 |
| 291 | 20230920 | 145900 | 5093527350 | 46900 | 46900 | 46950 | 46850 | 425 |
| 292 | 20230920 | 145800 | 5073594150 | 46900 | 46900 | 47000 | 46900 | 401 |
| 293 | 20230920 | 145700 | 5054764050 | 46850 | 46850 | 46900 | 46850 | 185 |
| 294 | 20230920 | 145600 | 5046093750 | 46900 | 46900 | 46950 | 46850 | 178 |
| 295 | 20230920 | 145500 | 5037745550 | 46900 | 46850 | 46900 | 46800 | 238 |
| 296 | 20230920 | 145400 | 5026586800 | 46900 | 47000 | 47000 | 46900 | 165 |
| 297 | 20230920 | 145300 | 5018844950 | 46900 | 46900 | 47000 | 46850 | 571 |
| 298 | 20230920 | 145200 | 4992068050 | 46900 | 46800 | 46900 | 46800 | 236 |
| 299 | 20230920 | 145100 | 4981010450 | 46800 | 46800 | 46850 | 46800 | 173 |
| 300 | 20230920 | 145000 | 4972913250 | 46800 | 46850 | 46950 | 46800 | 379 |
| 301 | 20230920 | 144900 | 4955143000 | 46800 | 46750 | 46850 | 46750 | 526 |
| 302 | 20230920 | 144800 | 4930534450 | 46700 | 46750 | 46800 | 46700 | 444 |
| 303 | 20230920 | 144700 | 4909778350 | 46750 | 46850 | 46850 | 46750 | 303 |
| 304 | 20230920 | 144600 | 4895603250 | 46850 | 46950 | 46950 | 46850 | 357 |
| 305 | 20230920 | 144500 | 4878858250 | 46900 | 46900 | 46950 | 46900 | 799 |
| 306 | 20230920 | 144400 | 4841353550 | 46900 | 46900 | 46950 | 46850 | 504 |
| 307 | 20230920 | 144300 | 4817717750 | 46900 | 46800 | 46900 | 46750 | 508 |
| 308 | 20230920 | 144200 | 4793905700 | 46850 | 46750 | 46850 | 46750 | 277 |
| 309 | 20230920 | 144100 | 4780942000 | 46750 | 46800 | 46850 | 46750 | 118 |
| 310 | 20230920 | 144000 | 4775419700 | 46800 | 46850 | 46850 | 46800 | 169 |
| 311 | 20230920 | 143900 | 4767508450 | 46850 | 46800 | 46850 | 46700 | 531 |
| 312 | 20230920 | 143800 | 4742676050 | 46750 | 46950 | 46950 | 46700 | 128 |
| 313 | 20230920 | 143700 | 4736681050 | 46850 | 46700 | 46900 | 46700 | 1197 |
| 314 | 20230920 | 143600 | 4680679350 | 46700 | 46700 | 46750 | 46650 | 430 |
| 315 | 20230920 | 143500 | 4660585050 | 46750 | 46650 | 46750 | 46650 | 532 |
| 316 | 20230920 | 143400 | 4635738800 | 46700 | 46700 | 46700 | 46650 | 232 |
| 317 | 20230920 | 143300 | 4624910200 | 46650 | 46650 | 46700 | 46650 | 192 |
| 318 | 20230920 | 143200 | 4615951650 | 46650 | 46700 | 46700 | 46650 | 197 |
| 319 | 20230920 | 143100 | 4606758200 | 46700 | 46500 | 46700 | 46500 | 620 |
| 320 | 20230920 | 143000 | 4577884700 | 46500 | 46550 | 46600 | 46500 | 225 |
| 321 | 20230920 | 142900 | 4567413050 | 46550 | 46550 | 46600 | 46550 | 184 |
| 322 | 20230920 | 142800 | 4558846650 | 46550 | 46550 | 46600 | 46500 | 211 |
| 323 | 20230920 | 142700 | 4549024850 | 46500 | 46500 | 46550 | 46500 | 225 |
| 324 | 20230920 | 142600 | 4538559100 | 46500 | 46550 | 46550 | 46500 | 202 |
| 325 | 20230920 | 142500 | 4529158800 | 46600 | 46600 | 46600 | 46550 | 188 |
| 326 | 20230920 | 142400 | 4520404100 | 46550 | 46550 | 46600 | 46550 | 231 |
| 327 | 20230920 | 142300 | 4509647950 | 46550 | 46550 | 46600 | 46500 | 629 |
| 328 | 20230920 | 142200 | 4480368300 | 46550 | 46550 | 46650 | 46550 | 223 |
| 329 | 20230920 | 142100 | 4469981900 | 46550 | 46500 | 46550 | 46500 | 289 |
| 330 | 20230920 | 142000 | 4456535950 | 46500 | 46550 | 46550 | 46500 | 267 |
| 331 | 20230920 | 141900 | 4444112450 | 46500 | 46550 | 46600 | 46500 | 204 |
| 332 | 20230920 | 141800 | 4434618000 | 46500 | 46550 | 46600 | 46500 | 326 |
| 333 | 20230920 | 141700 | 4419453100 | 46500 | 46550 | 46600 | 46500 | 159 |
| 334 | 20230920 | 141600 | 4412054700 | 46550 | 46500 | 46550 | 46500 | 177 |
| 335 | 20230920 | 141500 | 4403823300 | 46500 | 46500 | 46550 | 46500 | 229 |
| 336 | 20230920 | 141400 | 4393169400 | 46500 | 46600 | 46600 | 46500 | 214 |
| 337 | 20230920 | 141300 | 4383207650 | 46600 | 46550 | 46600 | 46500 | 203 |
| 338 | 20230920 | 141200 | 4373760350 | 46550 | 46600 | 46650 | 46550 | 177 |
| 339 | 20230920 | 141100 | 4365516500 | 46600 | 46650 | 46700 | 46550 | 258 |
| 340 | 20230920 | 141000 | 4353480300 | 46700 | 46700 | 46700 | 46600 | 202 |
| 341 | 20230920 | 140900 | 4344055300 | 46600 | 46600 | 46750 | 46600 | 706 |
| 342 | 20230920 | 140800 | 4311105200 | 46600 | 46450 | 46650 | 46450 | 301 |
| 343 | 20230920 | 140700 | 4297083050 | 46500 | 46450 | 46500 | 46450 | 272 |
| 344 | 20230920 | 140600 | 4284441250 | 46450 | 46450 | 46500 | 46450 | 218 |
| 345 | 20230920 | 140500 | 4274309800 | 46450 | 46450 | 46550 | 46450 | 547 |
| 346 | 20230920 | 140400 | 4248894400 | 46450 | 46500 | 46600 | 46450 | 1211 |
| 347 | 20230920 | 140300 | 4192576000 | 46600 | 46500 | 46600 | 46500 | 358 |
| 348 | 20230920 | 140200 | 4175914200 | 46500 | 46500 | 46550 | 46500 | 148 |
| 349 | 20230920 | 140100 | 4169030900 | 46550 | 46500 | 46600 | 46500 | 313 |
| 350 | 20230920 | 140000 | 4154466100 | 46500 | 46550 | 46550 | 46500 | 280 |
| 351 | 20230920 | 135900 | 4141437450 | 46550 | 46550 | 46600 | 46500 | 1171 |
| 352 | 20230920 | 135800 | 4086944200 | 46550 | 46550 | 46600 | 46550 | 223 |
| 353 | 20230920 | 135700 | 4076556850 | 46550 | 46550 | 46600 | 46550 | 546 |
| 354 | 20230920 | 135600 | 4051136050 | 46600 | 46600 | 46600 | 46550 | 154 |
| 355 | 20230920 | 135500 | 4043962000 | 46550 | 46550 | 46600 | 46550 | 44 |
| 356 | 20230920 | 135400 | 4041913750 | 46550 | 46600 | 46600 | 46550 | 155 |
| 357 | 20230920 | 135300 | 4034694100 | 46600 | 46600 | 46600 | 46550 | 183 |
| 358 | 20230920 | 135200 | 4026170700 | 46550 | 46550 | 46600 | 46550 | 257 |
| 359 | 20230920 | 135100 | 4014207300 | 46600 | 46550 | 46600 | 46550 | 416 |
| 360 | 20230920 | 135000 | 3994832650 | 46550 | 46500 | 46550 | 46500 | 347 |
| 361 | 20230920 | 134900 | 3978683200 | 46500 | 46500 | 46550 | 46500 | 649 |
| 362 | 20230920 | 134800 | 3948502200 | 46500 | 46500 | 46550 | 46500 | 155 |
| 363 | 20230920 | 134700 | 3941290550 | 46500 | 46550 | 46600 | 46500 | 712 |
| 364 | 20230920 | 134600 | 3908148950 | 46550 | 46550 | 46600 | 46550 | 111 |
| 365 | 20230920 | 134500 | 3902978600 | 46550 | 46650 | 46650 | 46550 | 153 |
| 366 | 20230920 | 134400 | 3895846650 | 46600 | 46600 | 46650 | 46600 | 167 |
| 367 | 20230920 | 134300 | 3888061000 | 46600 | 46600 | 46650 | 46600 | 74 |
| 368 | 20230920 | 134200 | 3884610900 | 46650 | 46600 | 46650 | 46600 | 102 |
| 369 | 20230920 | 134100 | 3879854500 | 46600 | 46650 | 46650 | 46600 | 166 |
| 370 | 20230920 | 134000 | 3872112500 | 46650 | 46700 | 46700 | 46600 | 297 |
| 371 | 20230920 | 133900 | 3858256450 | 46700 | 46700 | 46700 | 46650 | 88 |
| 372 | 20230920 | 133800 | 3854148700 | 46700 | 46650 | 46700 | 46650 | 79 |
| 373 | 20230920 | 133700 | 3850460400 | 46650 | 46700 | 46700 | 46650 | 63 |
| 374 | 20230920 | 133600 | 3847519900 | 46700 | 46650 | 46700 | 46650 | 400 |
| 375 | 20230920 | 133500 | 3828846300 | 46600 | 46550 | 46600 | 46550 | 286 |
| 376 | 20230920 | 133400 | 3815520500 | 46550 | 46600 | 46600 | 46550 | 62 |
| 377 | 20230920 | 133300 | 3812633000 | 46600 | 46600 | 46600 | 46500 | 319 |
| 378 | 20230920 | 133200 | 3797779150 | 46550 | 46500 | 46600 | 46500 | 198 |
| 379 | 20230920 | 133100 | 3788556500 | 46550 | 46550 | 46600 | 46500 | 259 |
| 380 | 20230920 | 133000 | 3776499050 | 46600 | 46550 | 46600 | 46500 | 188 |
| 381 | 20230920 | 132900 | 3767746500 | 46550 | 46600 | 46650 | 46500 | 2878 |
| 382 | 20230920 | 132800 | 3633822400 | 46550 | 46650 | 46700 | 46500 | 3798 |
| 383 | 20230920 | 132700 | 3457111150 | 46650 | 46700 | 46750 | 46650 | 408 |
| 384 | 20230920 | 132600 | 3438059800 | 46700 | 46850 | 46850 | 46650 | 1713 |
| 385 | 20230920 | 132500 | 3358042800 | 46850 | 46850 | 46850 | 46800 | 98 |
| 386 | 20230920 | 132400 | 3353451550 | 46850 | 46900 | 46900 | 46800 | 395 |
| 387 | 20230920 | 132300 | 3334948250 | 46850 | 46850 | 46900 | 46850 | 67 |
| 388 | 20230920 | 132200 | 3331807050 | 46850 | 46900 | 46900 | 46850 | 131 |
| 389 | 20230920 | 132100 | 3325663250 | 46900 | 46900 | 46900 | 46900 | 91 |
| 390 | 20230920 | 132000 | 3321395350 | 46900 | 46850 | 46900 | 46850 | 98 |
| 391 | 20230920 | 131900 | 3316801200 | 46900 | 46900 | 46900 | 46900 | 97 |
| 392 | 20230920 | 131800 | 3312251900 | 46900 | 46850 | 46900 | 46850 | 45 |
| 393 | 20230920 | 131700 | 3310141500 | 46850 | 46900 | 46950 | 46850 | 96 |
| 394 | 20230920 | 131600 | 3305641900 | 46900 | 46900 | 46900 | 46900 | 92 |
| 395 | 20230920 | 131500 | 3301327100 | 46900 | 46900 | 46900 | 46900 | 80 |
| 396 | 20230920 | 131400 | 3297575100 | 46850 | 46900 | 46900 | 46850 | 35 |
| 397 | 20230920 | 131300 | 3295934450 | 46900 | 46900 | 46900 | 46900 | 106 |
| 398 | 20230920 | 131200 | 3290963050 | 46850 | 46900 | 46900 | 46850 | 213 |
| 399 | 20230920 | 131100 | 3280982200 | 46900 | 46900 | 46900 | 46850 | 61 |
| 400 | 20230920 | 131000 | 3278121500 | 46900 | 46850 | 46900 | 46850 | 72 |
| 401 | 20230920 | 130900 | 3274744800 | 46900 | 46900 | 46900 | 46900 | 123 |
| 402 | 20230920 | 130800 | 3268976100 | 46900 | 46850 | 46900 | 46850 | 168 |
| 403 | 20230920 | 130700 | 3261098350 | 46850 | 46900 | 46900 | 46850 | 84 |
| 404 | 20230920 | 130600 | 3257160400 | 46850 | 46850 | 46900 | 46800 | 61 |
| 405 | 20230920 | 130500 | 3254301400 | 46850 | 46850 | 46850 | 46800 | 125 |
| 406 | 20230920 | 130400 | 3248445200 | 46850 | 46800 | 46850 | 46800 | 45 |
| 407 | 20230920 | 130300 | 3246339150 | 46800 | 46800 | 46800 | 46800 | 40 |
| 408 | 20230920 | 130200 | 3244467150 | 46800 | 46850 | 46850 | 46800 | 148 |
| 409 | 20230920 | 130100 | 3237537850 | 46900 | 46800 | 46900 | 46750 | 430 |
| 410 | 20230920 | 130000 | 3217397350 | 46800 | 46800 | 46800 | 46800 | 47 |
| 411 | 20230920 | 125900 | 3215197750 | 46800 | 46800 | 46850 | 46800 | 189 |
| 412 | 20230920 | 125800 | 3206351300 | 46900 | 46850 | 46900 | 46850 | 43 |
| 413 | 20230920 | 125700 | 3204335300 | 46850 | 46900 | 46900 | 46850 | 210 |
| 414 | 20230920 | 125600 | 3194493300 | 46900 | 46900 | 46950 | 46900 | 60 |
| 415 | 20230920 | 125500 | 3191679250 | 46950 | 46900 | 46950 | 46900 | 220 |
| 416 | 20230920 | 125400 | 3181359900 | 46900 | 46850 | 46900 | 46850 | 159 |
| 417 | 20230920 | 125300 | 3173903000 | 46850 | 46850 | 46900 | 46850 | 71 |
| 418 | 20230920 | 125200 | 3170573250 | 46850 | 46900 | 46900 | 46850 | 95 |
| 419 | 20230920 | 125100 | 3166121250 | 46900 | 46900 | 46900 | 46900 | 136 |
| 420 | 20230920 | 125000 | 3159742850 | 46900 | 46900 | 46900 | 46850 | 137 |
| 421 | 20230920 | 124900 | 3153318250 | 46900 | 46850 | 46900 | 46850 | 39 |
| 422 | 20230920 | 124800 | 3151489200 | 46900 | 46900 | 46900 | 46850 | 75 |
| 423 | 20230920 | 124700 | 3147971750 | 46900 | 46900 | 46900 | 46900 | 84 |
| 424 | 20230920 | 124600 | 3144032150 | 46900 | 46900 | 46900 | 46900 | 7 |
| 425 | 20230920 | 124500 | 3143703850 | 46900 | 46850 | 46900 | 46850 | 57 |
| 426 | 20230920 | 124400 | 3141030600 | 46900 | 46900 | 46900 | 46900 | 115 |
| 427 | 20230920 | 124300 | 3135637100 | 46900 | 46850 | 46900 | 46850 | 124 |
| 428 | 20230920 | 124200 | 3129826550 | 46850 | 46900 | 46900 | 46850 | 145 |
| 429 | 20230920 | 124100 | 3123030400 | 46900 | 46900 | 46900 | 46900 | 171 |
| 430 | 20230920 | 124000 | 3115010500 | 46900 | 46850 | 46900 | 46850 | 95 |
| 431 | 20230920 | 123900 | 3110555100 | 46900 | 46850 | 46900 | 46850 | 62 |
| 432 | 20230920 | 123800 | 3107647350 | 46900 | 46850 | 46900 | 46800 | 402 |
| 433 | 20230920 | 123700 | 3088813100 | 46900 | 46900 | 46900 | 46900 | 419 |
| 434 | 20230920 | 123600 | 3069162000 | 46900 | 46900 | 46900 | 46900 | 0 |
| 435 | 20230920 | 123500 | 3069162000 | 46900 | 46900 | 46900 | 46900 | 29 |
| 436 | 20230920 | 123400 | 3067801900 | 46900 | 46900 | 46900 | 46900 | 122 |
| 437 | 20230920 | 123300 | 3062080100 | 46900 | 46900 | 46900 | 46850 | 99 |
| 438 | 20230920 | 123200 | 3057440250 | 46850 | 46850 | 46850 | 46850 | 53 |
| 439 | 20230920 | 123100 | 3054957200 | 46900 | 46850 | 46900 | 46800 | 201 |
| 440 | 20230920 | 123000 | 3045539600 | 46900 | 46900 | 46900 | 46800 | 157 |
| 441 | 20230920 | 122900 | 3038179350 | 46900 | 46900 | 46900 | 46900 | 214 |
| 442 | 20230920 | 122800 | 3028142750 | 46900 | 46850 | 46900 | 46850 | 65 |
| 443 | 20230920 | 122700 | 3025094300 | 46850 | 46900 | 46900 | 46850 | 47 |
| 444 | 20230920 | 122600 | 3022890050 | 46900 | 46900 | 46900 | 46850 | 75 |
| 445 | 20230920 | 122500 | 3019372900 | 46850 | 46900 | 46900 | 46850 | 108 |
| 446 | 20230920 | 122400 | 3014307850 | 46950 | 46950 | 46950 | 46900 | 124 |
| 447 | 20230920 | 122300 | 3008486800 | 46950 | 46950 | 46950 | 46950 | 40 |
| 448 | 20230920 | 122200 | 3006608800 | 46950 | 46900 | 46950 | 46900 | 113 |
| 449 | 20230920 | 122100 | 3001306850 | 46950 | 46950 | 46950 | 46900 | 134 |
| 450 | 20230920 | 122000 | 2995017050 | 46950 | 46950 | 46950 | 46950 | 102 |
| 451 | 20230920 | 121900 | 2990228150 | 46950 | 46950 | 46950 | 46950 | 44 |
| 452 | 20230920 | 121800 | 2988162350 | 46950 | 47000 | 47000 | 46950 | 83 |
| 453 | 20230920 | 121700 | 2984261650 | 47000 | 47000 | 47000 | 46950 | 90 |
| 454 | 20230920 | 121600 | 2980032450 | 47000 | 47000 | 47000 | 47000 | 40 |
| 455 | 20230920 | 121500 | 2978152450 | 47000 | 47000 | 47000 | 46950 | 190 |
| 456 | 20230920 | 121400 | 2969222500 | 47000 | 46950 | 47000 | 46950 | 33 |
| 457 | 20230920 | 121300 | 2967671700 | 46950 | 47000 | 47000 | 46950 | 53 |
| 458 | 20230920 | 121200 | 2965180950 | 47000 | 46950 | 47000 | 46900 | 588 |
| 459 | 20230920 | 121100 | 2937573650 | 46950 | 46950 | 46950 | 46950 | 1 |
| 460 | 20230920 | 121000 | 2937526700 | 46950 | 46950 | 46950 | 46950 | 175 |
| 461 | 20230920 | 120900 | 2929310450 | 46950 | 46950 | 46950 | 46950 | 41 |
| 462 | 20230920 | 120800 | 2927385500 | 46950 | 46900 | 46950 | 46900 | 81 |
| 463 | 20230920 | 120700 | 2923584500 | 46900 | 46850 | 46900 | 46850 | 155 |
| 464 | 20230920 | 120600 | 2916320050 | 46900 | 46900 | 46950 | 46900 | 186 |
| 465 | 20230920 | 120500 | 2907594450 | 46900 | 46850 | 46900 | 46850 | 45 |
| 466 | 20230920 | 120400 | 2905484100 | 46850 | 46900 | 46900 | 46850 | 44 |
| 467 | 20230920 | 120300 | 2903420550 | 46900 | 46900 | 46900 | 46850 | 139 |
| 468 | 20230920 | 120200 | 2896902800 | 46900 | 46850 | 46900 | 46850 | 373 |
| 469 | 20230920 | 120100 | 2879418450 | 46850 | 46850 | 46850 | 46800 | 76 |
| 470 | 20230920 | 120000 | 2875857900 | 46800 | 46850 | 46850 | 46800 | 168 |
| 471 | 20230920 | 115900 | 2867993400 | 46850 | 46750 | 46850 | 46700 | 187 |
| 472 | 20230920 | 115800 | 2859246100 | 46750 | 46750 | 46750 | 46700 | 23 |
| 473 | 20230920 | 115700 | 2858170900 | 46750 | 46750 | 46750 | 46750 | 27 |
| 474 | 20230920 | 115600 | 2856908650 | 46750 | 46700 | 46750 | 46700 | 200 |
| 475 | 20230920 | 115500 | 2847566800 | 46700 | 46650 | 46700 | 46650 | 67 |
| 476 | 20230920 | 115400 | 2844438000 | 46700 | 46700 | 46700 | 46700 | 1 |
| 477 | 20230920 | 115300 | 2844391300 | 46650 | 46750 | 46800 | 46650 | 799 |
| 478 | 20230920 | 115200 | 2807064400 | 46800 | 46800 | 46800 | 46750 | 113 |
| 479 | 20230920 | 115100 | 2801776500 | 46800 | 46800 | 46800 | 46800 | 164 |
| 480 | 20230920 | 115000 | 2794101300 | 46800 | 46850 | 46850 | 46800 | 147 |
| 481 | 20230920 | 114900 | 2787219800 | 46850 | 46850 | 46850 | 46800 | 97 |
| 482 | 20230920 | 114800 | 2782675450 | 46850 | 46850 | 46850 | 46800 | 432 |
| 483 | 20230920 | 114700 | 2762444750 | 46900 | 46950 | 46950 | 46900 | 40 |
| 484 | 20230920 | 114600 | 2760567350 | 46900 | 46950 | 46950 | 46900 | 110 |
| 485 | 20230920 | 114500 | 2755403100 | 46900 | 46950 | 46950 | 46900 | 44 |
| 486 | 20230920 | 114400 | 2753337550 | 46900 | 46950 | 46950 | 46900 | 27 |
| 487 | 20230920 | 114300 | 2752071200 | 46950 | 46950 | 46950 | 46950 | 91 |
| 488 | 20230920 | 114200 | 2747798750 | 46950 | 46900 | 46950 | 46900 | 97 |
| 489 | 20230920 | 114100 | 2743247150 | 46900 | 46900 | 46950 | 46900 | 81 |
| 490 | 20230920 | 114000 | 2739446900 | 46950 | 46950 | 46950 | 46900 | 150 |
| 491 | 20230920 | 113900 | 2732407750 | 46950 | 46900 | 46950 | 46850 | 252 |
| 492 | 20230920 | 113800 | 2720587950 | 46900 | 46900 | 46950 | 46900 | 125 |
| 493 | 20230920 | 113700 | 2714725300 | 46900 | 46950 | 46950 | 46850 | 97 |
| 494 | 20230920 | 113600 | 2710175800 | 46900 | 46950 | 46950 | 46900 | 293 |
| 495 | 20230920 | 113500 | 2696432050 | 46950 | 46900 | 46950 | 46900 | 101 |
| 496 | 20230920 | 113400 | 2691690150 | 46900 | 46900 | 46900 | 46900 | 238 |
| 497 | 20230920 | 113300 | 2680527950 | 46900 | 46900 | 46950 | 46900 | 52 |
| 498 | 20230920 | 113200 | 2678089100 | 46900 | 46900 | 46950 | 46900 | 66 |
| 499 | 20230920 | 113100 | 2674993650 | 46850 | 46900 | 47000 | 46850 | 820 |
| 500 | 20230920 | 113000 | 2636501150 | 46950 | 46950 | 46950 | 46950 | 70 |
| 501 | 20230920 | 112900 | 2633214650 | 46950 | 46900 | 46950 | 46850 | 56 |
| 502 | 20230920 | 112800 | 2630587700 | 46950 | 46950 | 46950 | 46900 | 64 |
| 503 | 20230920 | 112700 | 2627583200 | 46900 | 46900 | 46900 | 46900 | 413 |
| 504 | 20230920 | 112600 | 2608213500 | 46900 | 46800 | 46900 | 46800 | 272 |
| 505 | 20230920 | 112500 | 2595482700 | 46800 | 46800 | 46800 | 46800 | 66 |
| 506 | 20230920 | 112400 | 2592393900 | 46800 | 46750 | 46800 | 46750 | 86 |
| 507 | 20230920 | 112300 | 2588371300 | 46750 | 46750 | 46750 | 46750 | 64 |
| 508 | 20230920 | 112200 | 2585379300 | 46800 | 46750 | 46800 | 46750 | 87 |
| 509 | 20230920 | 112100 | 2581311950 | 46750 | 46800 | 46800 | 46750 | 199 |
| 510 | 20230920 | 112000 | 2572005700 | 46800 | 46750 | 46800 | 46750 | 115 |
| 511 | 20230920 | 111900 | 2566629200 | 46700 | 46700 | 46700 | 46650 | 12 |
| 512 | 20230920 | 111800 | 2566068950 | 46700 | 46750 | 46800 | 46600 | 1219 |
| 513 | 20230920 | 111700 | 2509149000 | 46700 | 46750 | 46750 | 46650 | 1252 |
| 514 | 20230920 | 111600 | 2450661850 | 46750 | 46750 | 46800 | 46750 | 113 |
| 515 | 20230920 | 111500 | 2445377600 | 46800 | 46800 | 46850 | 46800 | 127 |
| 516 | 20230920 | 111400 | 2439432200 | 46850 | 46800 | 46850 | 46800 | 829 |
| 517 | 20230920 | 111300 | 2400629100 | 46800 | 46800 | 46800 | 46800 | 109 |
| 518 | 20230920 | 111200 | 2395527900 | 46850 | 46900 | 46900 | 46850 | 334 |
| 519 | 20230920 | 111100 | 2379879250 | 46900 | 46900 | 46900 | 46850 | 137 |
| 520 | 20230920 | 111000 | 2373454100 | 46900 | 46900 | 46900 | 46900 | 79 |
| 521 | 20230920 | 110900 | 2369749000 | 46900 | 46950 | 46950 | 46900 | 72 |
| 522 | 20230920 | 110800 | 2366371800 | 46950 | 46900 | 46950 | 46900 | 124 |
| 523 | 20230920 | 110700 | 2360555600 | 46900 | 46850 | 46900 | 46850 | 115 |
| 524 | 20230920 | 110600 | 2355164700 | 46850 | 46850 | 46850 | 46850 | 330 |
| 525 | 20230920 | 110500 | 2339704200 | 46850 | 46950 | 47000 | 46850 | 1760 |
| 526 | 20230920 | 110400 | 2257136800 | 47000 | 47050 | 47050 | 47000 | 440 |
| 527 | 20230920 | 110300 | 2236448850 | 47050 | 47000 | 47050 | 47000 | 61 |
| 528 | 20230920 | 110200 | 2233580050 | 47000 | 47000 | 47000 | 47000 | 56 |
| 529 | 20230920 | 110100 | 2230948050 | 47050 | 47000 | 47050 | 47000 | 1154 |
| 530 | 20230920 | 110000 | 2176705750 | 47000 | 47000 | 47000 | 47000 | 68 |
| 531 | 20230920 | 105900 | 2173509750 | 46950 | 47000 | 47000 | 46950 | 2 |
| 532 | 20230920 | 105800 | 2173415800 | 47000 | 47000 | 47000 | 46950 | 82 |
| 533 | 20230920 | 105700 | 2169562000 | 46950 | 46950 | 46950 | 46900 | 1146 |
| 534 | 20230920 | 105600 | 2115784500 | 46950 | 46900 | 46950 | 46900 | 29 |
| 535 | 20230920 | 105500 | 2114423000 | 46900 | 46950 | 46950 | 46900 | 51 |
| 536 | 20230920 | 105400 | 2112029250 | 46950 | 46900 | 46950 | 46900 | 76 |
| 537 | 20230920 | 105300 | 2108462200 | 46900 | 46900 | 46900 | 46800 | 950 |
| 538 | 20230920 | 105200 | 2063934500 | 46950 | 46950 | 46950 | 46950 | 70 |
| 539 | 20230920 | 105100 | 2060648000 | 46900 | 46950 | 46950 | 46900 | 225 |
| 540 | 20230920 | 105000 | 2050087550 | 46950 | 46950 | 46950 | 46900 | 128 |
| 541 | 20230920 | 104900 | 2044078700 | 46900 | 47000 | 47000 | 46900 | 91 |
| 542 | 20230920 | 104800 | 2039808650 | 47050 | 47050 | 47100 | 47000 | 150 |
| 543 | 20230920 | 104700 | 2032748950 | 47000 | 47050 | 47050 | 47000 | 56 |
| 544 | 20230920 | 104600 | 2030114300 | 47000 | 47000 | 47000 | 46950 | 129 |
| 545 | 20230920 | 104500 | 2024051800 | 46950 | 47050 | 47050 | 46950 | 229 |
| 546 | 20230920 | 104400 | 2013283700 | 47100 | 47200 | 47200 | 47050 | 168 |
| 547 | 20230920 | 104300 | 2005371700 | 47100 | 47150 | 47200 | 47100 | 125 |
| 548 | 20230920 | 104200 | 1999476900 | 47200 | 47150 | 47200 | 47150 | 173 |
| 549 | 20230920 | 104100 | 1991311850 | 47200 | 47150 | 47200 | 47100 | 199 |
| 550 | 20230920 | 104000 | 1981929450 | 47100 | 47000 | 47200 | 47000 | 475 |
| 551 | 20230920 | 103900 | 1959588000 | 46950 | 47000 | 47000 | 46950 | 99 |
| 552 | 20230920 | 103800 | 1954936050 | 46950 | 46950 | 46950 | 46950 | 75 |
| 553 | 20230920 | 103700 | 1951414800 | 47000 | 47000 | 47000 | 46950 | 139 |
| 554 | 20230920 | 103600 | 1944885200 | 46950 | 47050 | 47050 | 46950 | 397 |
| 555 | 20230920 | 103500 | 1926226300 | 47050 | 47000 | 47100 | 47000 | 15 |
| 556 | 20230920 | 103400 | 1925520900 | 47100 | 47050 | 47100 | 47000 | 93 |
| 557 | 20230920 | 103300 | 1921144200 | 47050 | 47050 | 47050 | 47000 | 420 |
| 558 | 20230920 | 103200 | 1901383250 | 47100 | 47150 | 47150 | 47050 | 455 |
| 559 | 20230920 | 103100 | 1879942600 | 47200 | 47150 | 47200 | 47150 | 178 |
| 560 | 20230920 | 103000 | 1871549800 | 47150 | 47200 | 47200 | 47100 | 171 |
| 561 | 20230920 | 102900 | 1863484450 | 47200 | 47150 | 47200 | 47150 | 130 |
| 562 | 20230920 | 102800 | 1857353650 | 47150 | 47100 | 47150 | 47100 | 248 |
| 563 | 20230920 | 102700 | 1845671050 | 47150 | 47350 | 47350 | 47100 | 382 |
| 564 | 20230920 | 102600 | 1827638950 | 47350 | 47250 | 47350 | 47150 | 401 |
| 565 | 20230920 | 102500 | 1808703250 | 47250 | 47300 | 47350 | 47250 | 381 |
| 566 | 20230920 | 102400 | 1790688350 | 47250 | 47400 | 47400 | 47250 | 478 |
| 567 | 20230920 | 102300 | 1768082900 | 47400 | 47350 | 47400 | 47300 | 466 |
| 568 | 20230920 | 102200 | 1745995550 | 47300 | 47400 | 47400 | 47300 | 513 |
| 569 | 20230920 | 102100 | 1721690600 | 47400 | 47250 | 47500 | 47250 | 4505 |
| 570 | 20230920 | 102000 | 1508320450 | 47250 | 47200 | 47250 | 47200 | 106 |
| 571 | 20230920 | 101900 | 1503312250 | 47200 | 47200 | 47250 | 47150 | 828 |
| 572 | 20230920 | 101800 | 1464234350 | 47200 | 47250 | 47250 | 47150 | 34 |
| 573 | 20230920 | 101700 | 1462630550 | 47250 | 47200 | 47250 | 47200 | 413 |
| 574 | 20230920 | 101600 | 1443134200 | 47200 | 47100 | 47250 | 47100 | 863 |
| 575 | 20230920 | 101500 | 1402425450 | 47100 | 47050 | 47100 | 47050 | 850 |
| 576 | 20230920 | 101400 | 1362402000 | 47000 | 47050 | 47050 | 47000 | 6 |
| 577 | 20230920 | 101300 | 1362119950 | 47000 | 47050 | 47050 | 47000 | 646 |
| 578 | 20230920 | 101200 | 1331751050 | 47000 | 47000 | 47000 | 47000 | 87 |
| 579 | 20230920 | 101100 | 1327662050 | 47000 | 47050 | 47050 | 47000 | 75 |
| 580 | 20230920 | 101000 | 1324135750 | 47050 | 47050 | 47050 | 47000 | 110 |
| 581 | 20230920 | 100900 | 1318961650 | 47100 | 47050 | 47100 | 47050 | 156 |
| 582 | 20230920 | 100800 | 1311620400 | 47000 | 47000 | 47000 | 46950 | 146 |
| 583 | 20230920 | 100700 | 1304758700 | 47000 | 47050 | 47050 | 47000 | 257 |
| 584 | 20230920 | 100600 | 1292676200 | 47100 | 47100 | 47100 | 47050 | 40 |
| 585 | 20230920 | 100500 | 1290792350 | 47100 | 47100 | 47100 | 47050 | 161 |
| 586 | 20230920 | 100400 | 1283212750 | 47100 | 47100 | 47100 | 47050 | 119 |
| 587 | 20230920 | 100300 | 1277613700 | 47100 | 47050 | 47100 | 47050 | 15 |
| 588 | 20230920 | 100200 | 1276907250 | 47150 | 47150 | 47150 | 47150 | 113 |
| 589 | 20230920 | 100100 | 1271579300 | 47150 | 47150 | 47150 | 47100 | 87 |
| 590 | 20230920 | 100000 | 1267478550 | 47150 | 47150 | 47150 | 47100 | 75 |
| 591 | 20230920 | 095900 | 1263942350 | 47100 | 47150 | 47150 | 47100 | 206 |
| 592 | 20230920 | 095800 | 1254230350 | 47150 | 47100 | 47150 | 47100 | 285 |
| 593 | 20230920 | 095700 | 1240794250 | 47100 | 47100 | 47100 | 47050 | 305 |
| 594 | 20230920 | 095600 | 1226429350 | 47100 | 46950 | 47100 | 46950 | 1293 |
| 595 | 20230920 | 095500 | 1165654050 | 46950 | 46900 | 46950 | 46900 | 74 |
| 596 | 20230920 | 095400 | 1162182150 | 46900 | 46900 | 46900 | 46850 | 80 |
| 597 | 20230920 | 095300 | 1158430650 | 46900 | 46900 | 46900 | 46900 | 710 |
| 598 | 20230920 | 095200 | 1125131650 | 46950 | 47000 | 47050 | 46950 | 93 |
| 599 | 20230920 | 095100 | 1120760850 | 47000 | 46900 | 47000 | 46900 | 645 |
| 600 | 20230920 | 095000 | 1090479550 | 46850 | 46950 | 46950 | 46850 | 694 |
| 601 | 20230920 | 094900 | 1057931150 | 46900 | 47000 | 47000 | 46900 | 315 |
| 602 | 20230920 | 094800 | 1043155250 | 47000 | 47000 | 47050 | 47000 | 180 |
| 603 | 20230920 | 094700 | 1034692700 | 47000 | 47000 | 47000 | 47000 | 244 |
| 604 | 20230920 | 094600 | 1023224700 | 47000 | 46950 | 47050 | 46950 | 251 |
| 605 | 20230920 | 094500 | 1011436700 | 46950 | 46950 | 46950 | 46950 | 251 |
| 606 | 20230920 | 094400 | 999652250 | 47000 | 47100 | 47150 | 46900 | 588 |
| 607 | 20230920 | 094300 | 972014300 | 47100 | 47100 | 47150 | 47100 | 230 |
| 608 | 20230920 | 094200 | 961180700 | 47150 | 47300 | 47300 | 47100 | 693 |
| 609 | 20230920 | 094100 | 928478550 | 47300 | 47400 | 47400 | 47300 | 204 |
| 610 | 20230920 | 094000 | 918818500 | 47350 | 47300 | 47350 | 47200 | 744 |
| 611 | 20230920 | 093900 | 883604200 | 47350 | 47100 | 47400 | 47050 | 1151 |
| 612 | 20230920 | 093800 | 829280300 | 47150 | 47200 | 47200 | 47150 | 1104 |
| 613 | 20230920 | 093700 | 777199000 | 47150 | 47050 | 47150 | 47050 | 568 |
| 614 | 20230920 | 093600 | 750437500 | 47050 | 47000 | 47100 | 47000 | 561 |
| 615 | 20230920 | 093500 | 724050450 | 47000 | 46900 | 47000 | 46900 | 153 |
| 616 | 20230920 | 093400 | 716867100 | 46900 | 46900 | 46900 | 46850 | 653 |
| 617 | 20230920 | 093300 | 686246400 | 46900 | 47000 | 47000 | 46900 | 302 |
| 618 | 20230920 | 093200 | 672065600 | 47000 | 46900 | 47100 | 46900 | 1375 |
| 619 | 20230920 | 093100 | 607530500 | 46900 | 46850 | 46900 | 46800 | 614 |
| 620 | 20230920 | 093000 | 578763850 | 46850 | 46800 | 46850 | 46800 | 45 |
| 621 | 20230920 | 092900 | 576656300 | 46850 | 46800 | 46850 | 46800 | 93 |
| 622 | 20230920 | 092800 | 572303150 | 46800 | 46800 | 46850 | 46800 | 168 |
| 623 | 20230920 | 092700 | 564440700 | 46850 | 46800 | 46850 | 46800 | 2 |
| 624 | 20230920 | 092600 | 564347050 | 46850 | 46800 | 46850 | 46800 | 2 |
| 625 | 20230920 | 092500 | 564253400 | 46800 | 46750 | 46850 | 46750 | 187 |
| 626 | 20230920 | 092400 | 555503050 | 46750 | 46700 | 46750 | 46600 | 685 |
| 627 | 20230920 | 092300 | 523548000 | 46700 | 46650 | 46700 | 46650 | 51 |
| 628 | 20230920 | 092200 | 521168200 | 46600 | 46650 | 46650 | 46500 | 1387 |
| 629 | 20230920 | 092100 | 456615650 | 46650 | 46650 | 46750 | 46600 | 461 |
| 630 | 20230920 | 092000 | 435095700 | 46600 | 46850 | 46850 | 46600 | 910 |
| 631 | 20230920 | 091900 | 392634300 | 46800 | 46700 | 46850 | 46650 | 218 |
| 632 | 20230920 | 091800 | 382443900 | 46650 | 46750 | 46850 | 46650 | 190 |
| 633 | 20230920 | 091700 | 373567850 | 46850 | 46700 | 46850 | 46650 | 160 |
| 634 | 20230920 | 091600 | 366093950 | 46600 | 46700 | 46700 | 46600 | 496 |
| 635 | 20230920 | 091500 | 342974700 | 46650 | 46700 | 46750 | 46650 | 289 |
| 636 | 20230920 | 091400 | 329479000 | 46600 | 46600 | 46750 | 46600 | 298 |
| 637 | 20230920 | 091300 | 315582600 | 46600 | 46550 | 46600 | 46550 | 373 |
| 638 | 20230920 | 091200 | 298209850 | 46550 | 46500 | 46600 | 46500 | 109 |
| 639 | 20230920 | 091100 | 293134050 | 46550 | 46800 | 46800 | 46550 | 659 |
| 640 | 20230920 | 091000 | 262425550 | 46750 | 46550 | 46800 | 46500 | 224 |
| 641 | 20230920 | 090900 | 251987350 | 46550 | 46700 | 46750 | 46550 | 515 |
| 642 | 20230920 | 090800 | 227977850 | 46800 | 46950 | 47000 | 46800 | 120 |
| 643 | 20230920 | 090700 | 222347100 | 46800 | 46750 | 46800 | 46600 | 899 |
| 644 | 20230920 | 090600 | 180337400 | 46750 | 46950 | 46950 | 46750 | 247 |
| 645 | 20230920 | 090500 | 168763150 | 46950 | 47050 | 47100 | 46950 | 1031 |
| 646 | 20230920 | 090400 | 120268350 | 47050 | 47100 | 47200 | 46950 | 469 |
| 647 | 20230920 | 090300 | 98183150 | 47100 | 47000 | 47100 | 46950 | 579 |
| 648 | 20230920 | 090200 | 70956900 | 47050 | 47050 | 47050 | 47000 | 295 |
| 649 | 20230920 | 090100 | 57086300 | 47050 | 46900 | 47200 | 46900 | 953 |
| 650 | 20230920 | 090000 | 12251400 | 46900 | 46750 | 46900 | 46750 | 262 |