38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 204400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 46481 |
| 3 | 20230915 | 204300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 4 | 20230915 | 204200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 5 | 20230915 | 204100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 6 | 20230915 | 204000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 7 | 20230915 | 203900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 8 | 20230915 | 203800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 9 | 20230915 | 203700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 10 | 20230915 | 203600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 11 | 20230915 | 203500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 12 | 20230915 | 203400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 13 | 20230915 | 203300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 14 | 20230915 | 203200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 15 | 20230915 | 203100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 16 | 20230915 | 203000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 17 | 20230915 | 202900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 18 | 20230915 | 202800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 19 | 20230915 | 202700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 20 | 20230915 | 202600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 21 | 20230915 | 202500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 22 | 20230915 | 202400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 23 | 20230915 | 202300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 24 | 20230915 | 202200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 25 | 20230915 | 202100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 26 | 20230915 | 202000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 27 | 20230915 | 201900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 28 | 20230915 | 201800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 29 | 20230915 | 201700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 30 | 20230915 | 201600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 31 | 20230915 | 201500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 32 | 20230915 | 201400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 46481 |
| 33 | 20230915 | 201300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 34 | 20230915 | 201200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 35 | 20230915 | 201100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 36 | 20230915 | 201000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 37 | 20230915 | 200900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 38 | 20230915 | 200800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 39 | 20230915 | 200700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 40 | 20230915 | 200600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 41 | 20230915 | 200500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 42 | 20230915 | 200400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 43 | 20230915 | 200300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 44 | 20230915 | 200200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 45 | 20230915 | 200100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 46 | 20230915 | 200000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 47 | 20230915 | 195900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 48 | 20230915 | 195800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 49 | 20230915 | 195700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 50 | 20230915 | 195600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 51 | 20230915 | 195500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 52 | 20230915 | 195400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 53 | 20230915 | 195300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 54 | 20230915 | 195200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 55 | 20230915 | 195100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 56 | 20230915 | 195000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 57 | 20230915 | 194900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 58 | 20230915 | 194800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 59 | 20230915 | 194700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 60 | 20230915 | 194600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 61 | 20230915 | 194500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 62 | 20230915 | 194400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 46481 |
| 63 | 20230915 | 194300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 64 | 20230915 | 194200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 65 | 20230915 | 194100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 66 | 20230915 | 194000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 67 | 20230915 | 193900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 68 | 20230915 | 193800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 69 | 20230915 | 193700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 70 | 20230915 | 193600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 71 | 20230915 | 193500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 72 | 20230915 | 193400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 73 | 20230915 | 193300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 74 | 20230915 | 193200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 75 | 20230915 | 193100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 76 | 20230915 | 193000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 77 | 20230915 | 192900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 78 | 20230915 | 192800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 79 | 20230915 | 192700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 80 | 20230915 | 192600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 81 | 20230915 | 192500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 82 | 20230915 | 192400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 83 | 20230915 | 192300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 84 | 20230915 | 192200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 85 | 20230915 | 192100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 86 | 20230915 | 192000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 87 | 20230915 | 191900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 88 | 20230915 | 191800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 89 | 20230915 | 191700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 90 | 20230915 | 191600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 91 | 20230915 | 191500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 92 | 20230915 | 191400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 46481 |
| 93 | 20230915 | 191300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 94 | 20230915 | 191200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 95 | 20230915 | 191100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 96 | 20230915 | 191000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 97 | 20230915 | 190900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 98 | 20230915 | 190800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 99 | 20230915 | 190700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 100 | 20230915 | 190600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 101 | 20230915 | 190500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 102 | 20230915 | 190400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 103 | 20230915 | 190300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 104 | 20230915 | 190200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 105 | 20230915 | 190100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 106 | 20230915 | 190000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 107 | 20230915 | 185900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 108 | 20230915 | 185800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 109 | 20230915 | 185700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 110 | 20230915 | 185600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 111 | 20230915 | 185500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 112 | 20230915 | 185400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 113 | 20230915 | 185300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 114 | 20230915 | 185200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 115 | 20230915 | 185100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 116 | 20230915 | 185000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 117 | 20230915 | 184900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 118 | 20230915 | 184800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 119 | 20230915 | 184700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 120 | 20230915 | 184600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 121 | 20230915 | 184500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 122 | 20230915 | 184400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 46481 |
| 123 | 20230915 | 184300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 124 | 20230915 | 184200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 125 | 20230915 | 184100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 126 | 20230915 | 184000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 127 | 20230915 | 183900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 128 | 20230915 | 183800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 129 | 20230915 | 183700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 130 | 20230915 | 183600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 131 | 20230915 | 183500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 132 | 20230915 | 183400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 133 | 20230915 | 183300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 134 | 20230915 | 183200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 135 | 20230915 | 183100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 136 | 20230915 | 183000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 137 | 20230915 | 182900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 138 | 20230915 | 182800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 139 | 20230915 | 182700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 140 | 20230915 | 182600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 141 | 20230915 | 182500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 142 | 20230915 | 182400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 143 | 20230915 | 182300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 144 | 20230915 | 182200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 145 | 20230915 | 182100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 146 | 20230915 | 182000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 147 | 20230915 | 181900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 148 | 20230915 | 181800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 149 | 20230915 | 181700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 150 | 20230915 | 181600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 151 | 20230915 | 181500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 152 | 20230915 | 181400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 46481 |
| 153 | 20230915 | 181300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 154 | 20230915 | 181200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 155 | 20230915 | 181100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 156 | 20230915 | 181000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 157 | 20230915 | 180900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 158 | 20230915 | 180800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 159 | 20230915 | 180700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 160 | 20230915 | 180600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 161 | 20230915 | 180500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 162 | 20230915 | 180400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 163 | 20230915 | 180300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 164 | 20230915 | 180200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 165 | 20230915 | 180100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 166 | 20230915 | 180000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 167 | 20230915 | 175900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 168 | 20230915 | 175800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 169 | 20230915 | 175700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 170 | 20230915 | 175600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 171 | 20230915 | 175500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 172 | 20230915 | 175400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 173 | 20230915 | 175300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 174 | 20230915 | 175200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 175 | 20230915 | 175100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 176 | 20230915 | 175000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 177 | 20230915 | 174900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 178 | 20230915 | 174800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 179 | 20230915 | 174700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 180 | 20230915 | 174600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 181 | 20230915 | 174500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 182 | 20230915 | 174400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 46481 |
| 183 | 20230915 | 174300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 184 | 20230915 | 174200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 185 | 20230915 | 174100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 186 | 20230915 | 174000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 187 | 20230915 | 173900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 188 | 20230915 | 173800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 189 | 20230915 | 173700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 190 | 20230915 | 173600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 191 | 20230915 | 173500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 192 | 20230915 | 173400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 193 | 20230915 | 173300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 194 | 20230915 | 173200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 195 | 20230915 | 173100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 196 | 20230915 | 173000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 197 | 20230915 | 172900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 198 | 20230915 | 172800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 199 | 20230915 | 172700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 200 | 20230915 | 172600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 201 | 20230915 | 172500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 202 | 20230915 | 172400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 203 | 20230915 | 172300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 204 | 20230915 | 172200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 205 | 20230915 | 172100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 206 | 20230915 | 172000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 207 | 20230915 | 171900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 208 | 20230915 | 171800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 209 | 20230915 | 171700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 210 | 20230915 | 171600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 211 | 20230915 | 171500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 212 | 20230915 | 171400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 46481 |
| 213 | 20230915 | 171300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 214 | 20230915 | 171200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 215 | 20230915 | 171100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 216 | 20230915 | 171000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 217 | 20230915 | 170900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 218 | 20230915 | 170800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 219 | 20230915 | 170700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 220 | 20230915 | 170600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 221 | 20230915 | 170500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 222 | 20230915 | 170400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 223 | 20230915 | 170300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 224 | 20230915 | 170200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 225 | 20230915 | 170100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 226 | 20230915 | 170000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 227 | 20230915 | 165900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 228 | 20230915 | 165800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 229 | 20230915 | 165700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 230 | 20230915 | 165600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 231 | 20230915 | 165500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 232 | 20230915 | 165400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 233 | 20230915 | 165300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 234 | 20230915 | 165200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 235 | 20230915 | 165100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 236 | 20230915 | 165000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 237 | 20230915 | 164900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 238 | 20230915 | 164800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 239 | 20230915 | 164700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 240 | 20230915 | 164600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 241 | 20230915 | 164500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 242 | 20230915 | 164400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 46481 |
| 243 | 20230915 | 164300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 244 | 20230915 | 164200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 245 | 20230915 | 164100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 246 | 20230915 | 164000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 247 | 20230915 | 163900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 248 | 20230915 | 163800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 249 | 20230915 | 163700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 250 | 20230915 | 163600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 251 | 20230915 | 163500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 252 | 20230915 | 163400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 253 | 20230915 | 163300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 254 | 20230915 | 163200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 255 | 20230915 | 163100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 256 | 20230915 | 163000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 257 | 20230915 | 162900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 258 | 20230915 | 162800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 259 | 20230915 | 162700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 260 | 20230915 | 162600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 261 | 20230915 | 162500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 262 | 20230915 | 162400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 263 | 20230915 | 162300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 264 | 20230915 | 162200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 265 | 20230915 | 162100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 266 | 20230915 | 162000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 267 | 20230915 | 161900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 268 | 20230915 | 161800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 269 | 20230915 | 161700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 270 | 20230915 | 161600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 271 | 20230915 | 161500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 272 | 20230915 | 161400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 46481 |
| 273 | 20230915 | 161300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 274 | 20230915 | 161200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 275 | 20230915 | 161100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 276 | 20230915 | 161000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 277 | 20230915 | 160900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 278 | 20230915 | 160800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 279 | 20230915 | 160700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 280 | 20230915 | 160600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 281 | 20230915 | 160500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 282 | 20230915 | 160400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 283 | 20230915 | 160300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 284 | 20230915 | 160200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 285 | 20230915 | 160100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 286 | 20230915 | 160000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 287 | 20230915 | 155900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 288 | 20230915 | 155800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 289 | 20230915 | 155700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 290 | 20230915 | 155600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 291 | 20230915 | 155500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 292 | 20230915 | 155400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 293 | 20230915 | 155300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 294 | 20230915 | 155200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 295 | 20230915 | 155100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 296 | 20230915 | 155000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 297 | 20230915 | 154900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 298 | 20230915 | 154800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 299 | 20230915 | 154700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 300 | 20230915 | 154600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 301 | 20230915 | 154500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 302 | 20230915 | 154400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 46481 |
| 303 | 20230915 | 154300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 304 | 20230915 | 154200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 305 | 20230915 | 154100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 306 | 20230915 | 154000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 307 | 20230915 | 153900 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 308 | 20230915 | 153800 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 309 | 20230915 | 153700 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 310 | 20230915 | 153600 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 311 | 20230915 | 153500 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 312 | 20230915 | 153400 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 313 | 20230915 | 153300 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 314 | 20230915 | 153200 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 315 | 20230915 | 153100 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 0 |
| 316 | 20230915 | 153000 | 15189418450 | 46550 | 46550 | 46550 | 46550 | 46481 |
| 317 | 20230915 | 152900 | 13025727900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 318 | 20230915 | 152800 | 13025727900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 319 | 20230915 | 152700 | 13025727900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 320 | 20230915 | 152600 | 13025727900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 321 | 20230915 | 152500 | 13025727900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 322 | 20230915 | 152400 | 13025727900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 323 | 20230915 | 152300 | 13025727900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 324 | 20230915 | 152200 | 13025727900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 325 | 20230915 | 152100 | 13025727900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 326 | 20230915 | 152000 | 13025727900 | 46200 | 46200 | 46200 | 46200 | 0 |
| 327 | 20230915 | 151900 | 13025727900 | 46200 | 46200 | 46300 | 46150 | 735 |
| 328 | 20230915 | 151800 | 12991770000 | 46300 | 46100 | 46300 | 46100 | 441 |
| 329 | 20230915 | 151700 | 12971374800 | 46100 | 46100 | 46300 | 46050 | 3885 |
| 330 | 20230915 | 151600 | 12792091550 | 46100 | 46050 | 46100 | 46050 | 1129 |
| 331 | 20230915 | 151500 | 12740095200 | 46050 | 46050 | 46100 | 46050 | 290 |
| 332 | 20230915 | 151400 | 12726732150 | 46100 | 46100 | 46100 | 46050 | 673 |
| 333 | 20230915 | 151300 | 12695729550 | 46100 | 46100 | 46100 | 46050 | 528 |
| 334 | 20230915 | 151200 | 12671404550 | 46100 | 46100 | 46100 | 46050 | 151 |
| 335 | 20230915 | 151100 | 12664444850 | 46100 | 46150 | 46150 | 46100 | 1119 |
| 336 | 20230915 | 151000 | 12612856600 | 46150 | 46150 | 46200 | 46150 | 1022 |
| 337 | 20230915 | 150900 | 12565683900 | 46150 | 46200 | 46200 | 46150 | 387 |
| 338 | 20230915 | 150800 | 12547815200 | 46200 | 46200 | 46200 | 46150 | 99 |
| 339 | 20230915 | 150700 | 12543242600 | 46200 | 46200 | 46300 | 46150 | 2605 |
| 340 | 20230915 | 150600 | 12422835850 | 46200 | 46150 | 46200 | 46150 | 573 |
| 341 | 20230915 | 150500 | 12396388950 | 46200 | 46150 | 46200 | 46150 | 246 |
| 342 | 20230915 | 150400 | 12385024600 | 46200 | 46150 | 46200 | 46150 | 824 |
| 343 | 20230915 | 150300 | 12346988300 | 46150 | 46150 | 46150 | 46100 | 255 |
| 344 | 20230915 | 150200 | 12335222700 | 46150 | 46100 | 46150 | 46100 | 332 |
| 345 | 20230915 | 150100 | 12319915700 | 46150 | 46250 | 46250 | 46000 | 1826 |
| 346 | 20230915 | 150000 | 12235716750 | 46250 | 46350 | 46400 | 46250 | 1609 |
| 347 | 20230915 | 145900 | 12161205850 | 46400 | 46400 | 46450 | 46350 | 598 |
| 348 | 20230915 | 145800 | 12133460300 | 46400 | 46400 | 46400 | 46350 | 1015 |
| 349 | 20230915 | 145700 | 12086364950 | 46400 | 46400 | 46400 | 46350 | 248 |
| 350 | 20230915 | 145600 | 12074858650 | 46400 | 46400 | 46400 | 46350 | 133 |
| 351 | 20230915 | 145500 | 12068689050 | 46400 | 46400 | 46400 | 46350 | 339 |
| 352 | 20230915 | 145400 | 12052960350 | 46450 | 46400 | 46450 | 46400 | 340 |
| 353 | 20230915 | 145300 | 12037177800 | 46450 | 46450 | 46450 | 46400 | 1376 |
| 354 | 20230915 | 145200 | 11973264250 | 46450 | 46400 | 46450 | 46350 | 610 |
| 355 | 20230915 | 145100 | 11944953750 | 46400 | 46450 | 46450 | 46350 | 156 |
| 356 | 20230915 | 145000 | 11937715200 | 46400 | 46400 | 46450 | 46400 | 1106 |
| 357 | 20230915 | 144900 | 11886387500 | 46400 | 46400 | 46450 | 46350 | 615 |
| 358 | 20230915 | 144800 | 11857849050 | 46450 | 46400 | 46450 | 46400 | 1540 |
| 359 | 20230915 | 144700 | 11786385400 | 46450 | 46450 | 46450 | 46400 | 315 |
| 360 | 20230915 | 144600 | 11771755150 | 46400 | 46400 | 46450 | 46400 | 233 |
| 361 | 20230915 | 144500 | 11760933700 | 46400 | 46500 | 46500 | 46400 | 251 |
| 362 | 20230915 | 144400 | 11749272900 | 46500 | 46500 | 46500 | 46450 | 326 |
| 363 | 20230915 | 144300 | 11734121100 | 46500 | 46500 | 46500 | 46400 | 458 |
| 364 | 20230915 | 144200 | 11712844650 | 46500 | 46400 | 46550 | 46400 | 1969 |
| 365 | 20230915 | 144100 | 11621337050 | 46450 | 46450 | 46450 | 46400 | 261 |
| 366 | 20230915 | 144000 | 11609215100 | 46450 | 46450 | 46550 | 46400 | 4129 |
| 367 | 20230915 | 143900 | 11417224200 | 46500 | 46450 | 46500 | 46450 | 311 |
| 368 | 20230915 | 143800 | 11402766450 | 46450 | 46500 | 46500 | 46450 | 316 |
| 369 | 20230915 | 143700 | 11388075400 | 46500 | 46500 | 46500 | 46450 | 456 |
| 370 | 20230915 | 143600 | 11366878800 | 46450 | 46450 | 46500 | 46450 | 897 |
| 371 | 20230915 | 143500 | 11325171900 | 46500 | 46500 | 46500 | 46450 | 396 |
| 372 | 20230915 | 143400 | 11306760000 | 46500 | 46450 | 46500 | 46450 | 384 |
| 373 | 20230915 | 143300 | 11288905550 | 46500 | 46500 | 46500 | 46450 | 350 |
| 374 | 20230915 | 143200 | 11272632050 | 46500 | 46500 | 46500 | 46450 | 360 |
| 375 | 20230915 | 143100 | 11255892900 | 46450 | 46500 | 46500 | 46450 | 369 |
| 376 | 20230915 | 143000 | 11238738600 | 46500 | 46450 | 46500 | 46450 | 274 |
| 377 | 20230915 | 142900 | 11225999550 | 46500 | 46500 | 46500 | 46450 | 223 |
| 378 | 20230915 | 142800 | 11215632400 | 46500 | 46450 | 46500 | 46450 | 557 |
| 379 | 20230915 | 142700 | 11189733600 | 46450 | 46500 | 46500 | 46450 | 274 |
| 380 | 20230915 | 142600 | 11176994450 | 46500 | 46450 | 46500 | 46450 | 422 |
| 381 | 20230915 | 142500 | 11157381600 | 46500 | 46500 | 46500 | 46450 | 356 |
| 382 | 20230915 | 142400 | 11140833800 | 46450 | 46450 | 46500 | 46450 | 213 |
| 383 | 20230915 | 142300 | 11130930650 | 46500 | 46450 | 46500 | 46450 | 469 |
| 384 | 20230915 | 142200 | 11109125050 | 46500 | 46450 | 46500 | 46450 | 223 |
| 385 | 20230915 | 142100 | 11098762950 | 46400 | 46500 | 46500 | 46400 | 953 |
| 386 | 20230915 | 142000 | 11054492800 | 46450 | 46500 | 46500 | 46450 | 538 |
| 387 | 20230915 | 141900 | 11029490550 | 46500 | 46450 | 46500 | 46400 | 624 |
| 388 | 20230915 | 141800 | 11000503000 | 46450 | 46450 | 46450 | 46400 | 261 |
| 389 | 20230915 | 141700 | 10988383750 | 46450 | 46500 | 46500 | 46400 | 1087 |
| 390 | 20230915 | 141600 | 10937889700 | 46500 | 46450 | 46500 | 46450 | 270 |
| 391 | 20230915 | 141500 | 10925338750 | 46450 | 46450 | 46450 | 46400 | 498 |
| 392 | 20230915 | 141400 | 10902213600 | 46450 | 46450 | 46450 | 46400 | 325 |
| 393 | 20230915 | 141300 | 10887118100 | 46450 | 46450 | 46450 | 46400 | 351 |
| 394 | 20230915 | 141200 | 10870818950 | 46450 | 46400 | 46500 | 46400 | 671 |
| 395 | 20230915 | 141100 | 10839644300 | 46450 | 46450 | 46450 | 46400 | 293 |
| 396 | 20230915 | 141000 | 10826037200 | 46450 | 46450 | 46450 | 46400 | 285 |
| 397 | 20230915 | 140900 | 10812801050 | 46450 | 46450 | 46450 | 46400 | 257 |
| 398 | 20230915 | 140800 | 10800863450 | 46450 | 46500 | 46500 | 46400 | 1667 |
| 399 | 20230915 | 140700 | 10723431600 | 46500 | 46400 | 46500 | 46400 | 582 |
| 400 | 20230915 | 140600 | 10696402500 | 46400 | 46400 | 46400 | 46350 | 372 |
| 401 | 20230915 | 140500 | 10679146450 | 46400 | 46350 | 46400 | 46350 | 555 |
| 402 | 20230915 | 140400 | 10653413500 | 46400 | 46450 | 46500 | 46400 | 1166 |
| 403 | 20230915 | 140300 | 10599279450 | 46450 | 46500 | 46500 | 46450 | 453 |
| 404 | 20230915 | 140200 | 10578225650 | 46500 | 46500 | 46500 | 46450 | 151 |
| 405 | 20230915 | 140100 | 10571204850 | 46450 | 46500 | 46500 | 46450 | 292 |
| 406 | 20230915 | 140000 | 10557629150 | 46500 | 46500 | 46500 | 46450 | 335 |
| 407 | 20230915 | 135900 | 10542057400 | 46500 | 46450 | 46500 | 46450 | 245 |
| 408 | 20230915 | 135800 | 10530668950 | 46500 | 46500 | 46500 | 46450 | 197 |
| 409 | 20230915 | 135700 | 10521509500 | 46500 | 46450 | 46500 | 46450 | 150 |
| 410 | 20230915 | 135600 | 10514538150 | 46500 | 46500 | 46500 | 46450 | 206 |
| 411 | 20230915 | 135500 | 10504960900 | 46500 | 46500 | 46550 | 46450 | 1080 |
| 412 | 20230915 | 135400 | 10454736950 | 46500 | 46500 | 46550 | 46500 | 175 |
| 413 | 20230915 | 135300 | 10446594750 | 46500 | 46550 | 46550 | 46500 | 389 |
| 414 | 20230915 | 135200 | 10428489550 | 46500 | 46500 | 46550 | 46500 | 126 |
| 415 | 20230915 | 135100 | 10422628650 | 46550 | 46550 | 46550 | 46500 | 153 |
| 416 | 20230915 | 135000 | 10415509000 | 46550 | 46600 | 46600 | 46500 | 892 |
| 417 | 20230915 | 134900 | 10373991950 | 46600 | 46600 | 46600 | 46550 | 601 |
| 418 | 20230915 | 134800 | 10346005400 | 46550 | 46600 | 46600 | 46550 | 1500 |
| 419 | 20230915 | 134700 | 10276160300 | 46600 | 46550 | 46600 | 46500 | 3884 |
| 420 | 20230915 | 134600 | 10095356350 | 46550 | 46550 | 46550 | 46500 | 640 |
| 421 | 20230915 | 134500 | 10065564700 | 46550 | 46550 | 46550 | 46500 | 557 |
| 422 | 20230915 | 134400 | 10039649900 | 46500 | 46500 | 46550 | 46500 | 809 |
| 423 | 20230915 | 134300 | 10002023600 | 46550 | 46550 | 46550 | 46500 | 229 |
| 424 | 20230915 | 134200 | 9991366800 | 46550 | 46550 | 46550 | 46500 | 254 |
| 425 | 20230915 | 134100 | 9979546000 | 46550 | 46450 | 46550 | 46450 | 3394 |
| 426 | 20230915 | 134000 | 9821714050 | 46450 | 46500 | 46500 | 46450 | 781 |
| 427 | 20230915 | 133900 | 9785404250 | 46500 | 46500 | 46500 | 46450 | 212 |
| 428 | 20230915 | 133800 | 9775551950 | 46500 | 46500 | 46500 | 46450 | 168 |
| 429 | 20230915 | 133700 | 9767740650 | 46450 | 46500 | 46500 | 46450 | 272 |
| 430 | 20230915 | 133600 | 9755104100 | 46450 | 46500 | 46500 | 46450 | 132 |
| 431 | 20230915 | 133500 | 9748970100 | 46500 | 46500 | 46500 | 46450 | 193 |
| 432 | 20230915 | 133400 | 9739999550 | 46500 | 46450 | 46500 | 46400 | 780 |
| 433 | 20230915 | 133300 | 9703761850 | 46400 | 46500 | 46500 | 46400 | 408 |
| 434 | 20230915 | 133200 | 9684808000 | 46450 | 46450 | 46500 | 46450 | 193 |
| 435 | 20230915 | 133100 | 9675840650 | 46450 | 46500 | 46500 | 46450 | 335 |
| 436 | 20230915 | 133000 | 9660277400 | 46450 | 46450 | 46500 | 46450 | 1323 |
| 437 | 20230915 | 132900 | 9598818600 | 46450 | 46500 | 46500 | 46450 | 98 |
| 438 | 20230915 | 132800 | 9594262900 | 46450 | 46450 | 46500 | 46450 | 320 |
| 439 | 20230915 | 132700 | 9579392000 | 46500 | 46500 | 46500 | 46450 | 202 |
| 440 | 20230915 | 132600 | 9570006400 | 46500 | 46450 | 46500 | 46450 | 242 |
| 441 | 20230915 | 132500 | 9558757500 | 46500 | 46500 | 46500 | 46450 | 2229 |
| 442 | 20230915 | 132400 | 9455130950 | 46550 | 46500 | 46550 | 46500 | 395 |
| 443 | 20230915 | 132300 | 9436760650 | 46550 | 46550 | 46550 | 46500 | 180 |
| 444 | 20230915 | 132200 | 9428384550 | 46500 | 46550 | 46550 | 46500 | 109 |
| 445 | 20230915 | 132100 | 9423312950 | 46550 | 46500 | 46550 | 46500 | 242 |
| 446 | 20230915 | 132000 | 9412052300 | 46500 | 46500 | 46550 | 46500 | 296 |
| 447 | 20230915 | 131900 | 9398286800 | 46550 | 46500 | 46550 | 46500 | 284 |
| 448 | 20230915 | 131800 | 9385073200 | 46550 | 46550 | 46550 | 46500 | 357 |
| 449 | 20230915 | 131700 | 9368468300 | 46500 | 46500 | 46550 | 46500 | 653 |
| 450 | 20230915 | 131600 | 9338098850 | 46550 | 46500 | 46550 | 46500 | 222 |
| 451 | 20230915 | 131500 | 9327770700 | 46550 | 46450 | 46600 | 46450 | 1220 |
| 452 | 20230915 | 131400 | 9271001800 | 46500 | 46450 | 46500 | 46450 | 663 |
| 453 | 20230915 | 131300 | 9240195550 | 46450 | 46400 | 46450 | 46400 | 87 |
| 454 | 20230915 | 131200 | 9236155300 | 46400 | 46450 | 46500 | 46400 | 485 |
| 455 | 20230915 | 131100 | 9213620450 | 46500 | 46500 | 46500 | 46450 | 284 |
| 456 | 20230915 | 131000 | 9200419850 | 46500 | 46500 | 46550 | 46450 | 917 |
| 457 | 20230915 | 130900 | 9157772400 | 46500 | 46550 | 46600 | 46500 | 954 |
| 458 | 20230915 | 130800 | 9113364750 | 46550 | 46350 | 46600 | 46350 | 11015 |
| 459 | 20230915 | 130700 | 8601324150 | 46350 | 46350 | 46350 | 46300 | 656 |
| 460 | 20230915 | 130600 | 8570918800 | 46350 | 46350 | 46350 | 46300 | 403 |
| 461 | 20230915 | 130500 | 8552247050 | 46350 | 46250 | 46350 | 46250 | 5927 |
| 462 | 20230915 | 130400 | 8277796650 | 46250 | 46300 | 46300 | 46250 | 456 |
| 463 | 20230915 | 130300 | 8256688350 | 46300 | 46100 | 46300 | 46050 | 8323 |
| 464 | 20230915 | 130200 | 7872324750 | 46100 | 46100 | 46100 | 46050 | 343 |
| 465 | 20230915 | 130100 | 7856518900 | 46100 | 46100 | 46100 | 46050 | 288 |
| 466 | 20230915 | 130000 | 7843243750 | 46100 | 46100 | 46100 | 46050 | 391 |
| 467 | 20230915 | 125900 | 7825219850 | 46050 | 46050 | 46100 | 46050 | 361 |
| 468 | 20230915 | 125800 | 7808593400 | 46050 | 46100 | 46100 | 46050 | 74 |
| 469 | 20230915 | 125700 | 7805184000 | 46100 | 46100 | 46100 | 46100 | 66 |
| 470 | 20230915 | 125600 | 7802141400 | 46100 | 46050 | 46100 | 46050 | 462 |
| 471 | 20230915 | 125500 | 7780860000 | 46100 | 46050 | 46100 | 46050 | 2118 |
| 472 | 20230915 | 125400 | 7683322800 | 46100 | 46100 | 46100 | 46050 | 446 |
| 473 | 20230915 | 125300 | 7662770800 | 46100 | 46100 | 46100 | 46050 | 270 |
| 474 | 20230915 | 125200 | 7650325250 | 46100 | 46100 | 46100 | 46050 | 289 |
| 475 | 20230915 | 125100 | 7637003950 | 46100 | 46100 | 46100 | 46050 | 154 |
| 476 | 20230915 | 125000 | 7629905850 | 46100 | 46100 | 46100 | 46050 | 539 |
| 477 | 20230915 | 124900 | 7605069200 | 46100 | 46100 | 46100 | 46050 | 259 |
| 478 | 20230915 | 124800 | 7593130250 | 46100 | 46050 | 46100 | 46050 | 129 |
| 479 | 20230915 | 124700 | 7587185300 | 46100 | 46100 | 46100 | 46050 | 215 |
| 480 | 20230915 | 124600 | 7577274650 | 46100 | 46100 | 46100 | 46050 | 210 |
| 481 | 20230915 | 124500 | 7567594400 | 46100 | 46100 | 46100 | 46050 | 494 |
| 482 | 20230915 | 124400 | 7544824600 | 46100 | 46100 | 46100 | 46050 | 169 |
| 483 | 20230915 | 124300 | 7537033850 | 46050 | 45950 | 46100 | 45950 | 5049 |
| 484 | 20230915 | 124200 | 7304606950 | 46000 | 46000 | 46000 | 45950 | 349 |
| 485 | 20230915 | 124100 | 7288553250 | 45950 | 46000 | 46000 | 45950 | 479 |
| 486 | 20230915 | 124000 | 7266520800 | 46000 | 45950 | 46000 | 45950 | 183 |
| 487 | 20230915 | 123900 | 7258103600 | 45950 | 45950 | 46000 | 45950 | 175 |
| 488 | 20230915 | 123800 | 7250054950 | 46000 | 46000 | 46000 | 45950 | 109 |
| 489 | 20230915 | 123700 | 7245042250 | 46000 | 46000 | 46000 | 45950 | 152 |
| 490 | 20230915 | 123600 | 7238051450 | 46000 | 46000 | 46000 | 45950 | 138 |
| 491 | 20230915 | 123500 | 7231706200 | 46000 | 46000 | 46000 | 45950 | 212 |
| 492 | 20230915 | 123400 | 7221962700 | 46000 | 46050 | 46050 | 45950 | 932 |
| 493 | 20230915 | 123300 | 7179089350 | 46050 | 46050 | 46050 | 46000 | 248 |
| 494 | 20230915 | 123200 | 7167675050 | 46050 | 46000 | 46050 | 46000 | 229 |
| 495 | 20230915 | 123100 | 7157137200 | 46050 | 46050 | 46050 | 46000 | 213 |
| 496 | 20230915 | 123000 | 7147329000 | 46000 | 46050 | 46050 | 46000 | 247 |
| 497 | 20230915 | 122900 | 7135956700 | 46050 | 46050 | 46050 | 46000 | 161 |
| 498 | 20230915 | 122800 | 7128544050 | 46000 | 46050 | 46050 | 46000 | 93 |
| 499 | 20230915 | 122700 | 7124262700 | 46000 | 46050 | 46050 | 46000 | 137 |
| 500 | 20230915 | 122600 | 7117957700 | 46050 | 46050 | 46050 | 46000 | 206 |
| 501 | 20230915 | 122500 | 7108473500 | 46000 | 46000 | 46050 | 46000 | 305 |
| 502 | 20230915 | 122400 | 7094440350 | 46050 | 46050 | 46050 | 46000 | 26 |
| 503 | 20230915 | 122300 | 7093243400 | 46000 | 46000 | 46050 | 46000 | 285 |
| 504 | 20230915 | 122200 | 7080131600 | 46000 | 46000 | 46050 | 46000 | 393 |
| 505 | 20230915 | 122100 | 7062048200 | 46000 | 46050 | 46100 | 46000 | 495 |
| 506 | 20230915 | 122000 | 7039257700 | 46050 | 46100 | 46100 | 46050 | 1281 |
| 507 | 20230915 | 121900 | 6980264500 | 46050 | 46100 | 46100 | 46050 | 175 |
| 508 | 20230915 | 121800 | 6972199100 | 46050 | 46100 | 46100 | 46050 | 287 |
| 509 | 20230915 | 121700 | 6958977450 | 46050 | 46050 | 46100 | 46050 | 234 |
| 510 | 20230915 | 121600 | 6948193900 | 46100 | 46050 | 46100 | 46050 | 149 |
| 511 | 20230915 | 121500 | 6941329650 | 46100 | 46100 | 46100 | 46050 | 214 |
| 512 | 20230915 | 121400 | 6931467200 | 46100 | 46100 | 46100 | 46050 | 111 |
| 513 | 20230915 | 121300 | 6926350550 | 46100 | 46050 | 46100 | 46050 | 852 |
| 514 | 20230915 | 121200 | 6887106350 | 46050 | 46050 | 46100 | 46050 | 2636 |
| 515 | 20230915 | 121100 | 6765700900 | 46050 | 45950 | 46050 | 45950 | 6126 |
| 516 | 20230915 | 121000 | 6483862600 | 46000 | 46000 | 46000 | 45950 | 204 |
| 517 | 20230915 | 120900 | 6474482350 | 46000 | 45950 | 46000 | 45950 | 157 |
| 518 | 20230915 | 120800 | 6467262650 | 45950 | 45950 | 46000 | 45950 | 210 |
| 519 | 20230915 | 120700 | 6457603900 | 45950 | 46000 | 46000 | 45950 | 348 |
| 520 | 20230915 | 120600 | 6441604400 | 45950 | 45950 | 46000 | 45950 | 112 |
| 521 | 20230915 | 120500 | 6436456200 | 45950 | 45950 | 46000 | 45950 | 381 |
| 522 | 20230915 | 120400 | 6418944050 | 45950 | 46000 | 46000 | 45950 | 123 |
| 523 | 20230915 | 120300 | 6413291100 | 46000 | 45950 | 46000 | 45900 | 165 |
| 524 | 20230915 | 120200 | 6405704900 | 46000 | 45900 | 46000 | 45800 | 1758 |
| 525 | 20230915 | 120100 | 6325038000 | 45850 | 45950 | 46000 | 45850 | 3208 |
| 526 | 20230915 | 120000 | 6177671150 | 45900 | 45950 | 45950 | 45900 | 1292 |
| 527 | 20230915 | 115900 | 6118362000 | 45950 | 45950 | 45950 | 45900 | 156 |
| 528 | 20230915 | 115800 | 6111195550 | 45950 | 45950 | 45950 | 45900 | 211 |
| 529 | 20230915 | 115700 | 6101500850 | 45950 | 45950 | 45950 | 45950 | 574 |
| 530 | 20230915 | 115600 | 6075125550 | 45900 | 45900 | 45950 | 45900 | 164 |
| 531 | 20230915 | 115500 | 6067593250 | 45950 | 45950 | 46000 | 45900 | 1219 |
| 532 | 20230915 | 115400 | 6011583250 | 45950 | 45950 | 46000 | 45950 | 810 |
| 533 | 20230915 | 115300 | 5974356250 | 45950 | 46000 | 46000 | 45950 | 305 |
| 534 | 20230915 | 115200 | 5960332450 | 46000 | 45950 | 46000 | 45950 | 250 |
| 535 | 20230915 | 115100 | 5948834900 | 46000 | 46000 | 46000 | 45950 | 155 |
| 536 | 20230915 | 115000 | 5941704950 | 45950 | 45950 | 46000 | 45950 | 295 |
| 537 | 20230915 | 114900 | 5928140300 | 46000 | 46000 | 46000 | 45950 | 152 |
| 538 | 20230915 | 114800 | 5921150250 | 46000 | 46000 | 46000 | 45950 | 262 |
| 539 | 20230915 | 114700 | 5909100550 | 46000 | 46000 | 46000 | 45950 | 331 |
| 540 | 20230915 | 114600 | 5893881600 | 46000 | 46000 | 46000 | 45950 | 194 |
| 541 | 20230915 | 114500 | 5884959500 | 46000 | 46000 | 46000 | 45950 | 241 |
| 542 | 20230915 | 114400 | 5873873800 | 46000 | 46000 | 46000 | 45950 | 323 |
| 543 | 20230915 | 114300 | 5859021900 | 46000 | 45950 | 46000 | 45950 | 178 |
| 544 | 20230915 | 114200 | 5850835400 | 45950 | 46000 | 46000 | 45950 | 146 |
| 545 | 20230915 | 114100 | 5844120800 | 46000 | 46000 | 46000 | 45950 | 192 |
| 546 | 20230915 | 114000 | 5835290800 | 45950 | 46000 | 46000 | 45950 | 228 |
| 547 | 20230915 | 113900 | 5824806050 | 46000 | 45950 | 46000 | 45950 | 234 |
| 548 | 20230915 | 113800 | 5814046050 | 46000 | 46000 | 46000 | 45950 | 480 |
| 549 | 20230915 | 113700 | 5791982200 | 45950 | 45950 | 46000 | 45950 | 444 |
| 550 | 20230915 | 113600 | 5771572500 | 45950 | 45950 | 46000 | 45950 | 588 |
| 551 | 20230915 | 113500 | 5744551600 | 46000 | 46000 | 46000 | 45950 | 181 |
| 552 | 20230915 | 113400 | 5736225900 | 46000 | 45950 | 46000 | 45950 | 175 |
| 553 | 20230915 | 113300 | 5728177700 | 46000 | 46000 | 46000 | 45950 | 339 |
| 554 | 20230915 | 113200 | 5712585500 | 46000 | 45950 | 46000 | 45950 | 68 |
| 555 | 20230915 | 113100 | 5709459900 | 46000 | 45950 | 46000 | 45950 | 1610 |
| 556 | 20230915 | 113000 | 5635400550 | 46000 | 46050 | 46050 | 45950 | 2016 |
| 557 | 20230915 | 112900 | 5542650750 | 46050 | 46000 | 46050 | 46000 | 217 |
| 558 | 20230915 | 112800 | 5532661050 | 46050 | 46050 | 46050 | 46050 | 396 |
| 559 | 20230915 | 112700 | 5514425250 | 46050 | 46050 | 46050 | 46000 | 136 |
| 560 | 20230915 | 112600 | 5508164450 | 46050 | 46000 | 46050 | 46000 | 397 |
| 561 | 20230915 | 112500 | 5489894200 | 46000 | 46000 | 46050 | 46000 | 72 |
| 562 | 20230915 | 112400 | 5486579700 | 46000 | 46000 | 46050 | 46000 | 543 |
| 563 | 20230915 | 112300 | 5461599750 | 46000 | 46000 | 46050 | 46000 | 399 |
| 564 | 20230915 | 112200 | 5443241200 | 46000 | 45950 | 46050 | 45950 | 8928 |
| 565 | 20230915 | 112100 | 5032671300 | 45900 | 45950 | 45950 | 45900 | 265 |
| 566 | 20230915 | 112000 | 5020500000 | 45900 | 45900 | 45950 | 45900 | 226 |
| 567 | 20230915 | 111900 | 5010122050 | 45950 | 45900 | 45950 | 45900 | 500 |
| 568 | 20230915 | 111800 | 4987149150 | 45950 | 45950 | 45950 | 45900 | 142 |
| 569 | 20230915 | 111700 | 4980624800 | 45950 | 45900 | 45950 | 45900 | 284 |
| 570 | 20230915 | 111600 | 4967588100 | 45900 | 45850 | 45950 | 45850 | 3871 |
| 571 | 20230915 | 111500 | 4789971600 | 45800 | 45850 | 45850 | 45800 | 165 |
| 572 | 20230915 | 111400 | 4782409400 | 45850 | 45800 | 45850 | 45800 | 232 |
| 573 | 20230915 | 111300 | 4771780700 | 45800 | 45850 | 45850 | 45800 | 1354 |
| 574 | 20230915 | 111200 | 4709759300 | 45850 | 45800 | 45850 | 45800 | 1779 |
| 575 | 20230915 | 111100 | 4628268550 | 45750 | 45750 | 45800 | 45700 | 1114 |
| 576 | 20230915 | 111000 | 4577301800 | 45750 | 45700 | 45750 | 45700 | 128 |
| 577 | 20230915 | 110900 | 4571448050 | 45700 | 45750 | 45750 | 45700 | 280 |
| 578 | 20230915 | 110800 | 4558640300 | 45750 | 45750 | 45750 | 45700 | 170 |
| 579 | 20230915 | 110700 | 4550863100 | 45750 | 45700 | 45750 | 45650 | 1169 |
| 580 | 20230915 | 110600 | 4497440200 | 45650 | 45650 | 45700 | 45650 | 79 |
| 581 | 20230915 | 110500 | 4493831500 | 45700 | 45650 | 45700 | 45650 | 210 |
| 582 | 20230915 | 110400 | 4484236500 | 45650 | 45700 | 45700 | 45650 | 96 |
| 583 | 20230915 | 110300 | 4479850550 | 45700 | 45750 | 45750 | 45650 | 1017 |
| 584 | 20230915 | 110200 | 4433373100 | 45750 | 45750 | 45750 | 45750 | 192 |
| 585 | 20230915 | 110100 | 4424589100 | 45750 | 45700 | 45750 | 45700 | 93 |
| 586 | 20230915 | 110000 | 4420335700 | 45750 | 45600 | 45750 | 45600 | 2116 |
| 587 | 20230915 | 105900 | 4323675800 | 45650 | 45650 | 45650 | 45600 | 118 |
| 588 | 20230915 | 105800 | 4318290000 | 45650 | 45650 | 45650 | 45600 | 200 |
| 589 | 20230915 | 105700 | 4309160550 | 45650 | 45650 | 45650 | 45600 | 1024 |
| 590 | 20230915 | 105600 | 4262416100 | 45650 | 45700 | 45700 | 45650 | 234 |
| 591 | 20230915 | 105500 | 4251722750 | 45700 | 45600 | 45700 | 45600 | 583 |
| 592 | 20230915 | 105400 | 4225104350 | 45700 | 45600 | 45700 | 45550 | 703 |
| 593 | 20230915 | 105300 | 4193044800 | 45550 | 45600 | 45600 | 45550 | 166 |
| 594 | 20230915 | 105200 | 4185476800 | 45550 | 45600 | 45600 | 45550 | 321 |
| 595 | 20230915 | 105100 | 4170846700 | 45550 | 45600 | 45600 | 45550 | 413 |
| 596 | 20230915 | 105000 | 4152014800 | 45550 | 45500 | 45550 | 45450 | 916 |
| 597 | 20230915 | 104900 | 4110336500 | 45500 | 45450 | 45500 | 45450 | 978 |
| 598 | 20230915 | 104800 | 4065881150 | 45450 | 45400 | 45450 | 45400 | 323 |
| 599 | 20230915 | 104700 | 4051202650 | 45400 | 45400 | 45450 | 45400 | 253 |
| 600 | 20230915 | 104600 | 4039711950 | 45400 | 45400 | 45450 | 45400 | 449 |
| 601 | 20230915 | 104500 | 4019326550 | 45400 | 45350 | 45400 | 45350 | 50 |
| 602 | 20230915 | 104400 | 4017057450 | 45400 | 45450 | 45500 | 45400 | 829 |
| 603 | 20230915 | 104300 | 3979383950 | 45500 | 45450 | 45500 | 45450 | 191 |
| 604 | 20230915 | 104200 | 3970699150 | 45450 | 45450 | 45450 | 45400 | 145 |
| 605 | 20230915 | 104100 | 3964109600 | 45400 | 45350 | 45450 | 45350 | 610 |
| 606 | 20230915 | 104000 | 3936413850 | 45350 | 45400 | 45400 | 45300 | 159 |
| 607 | 20230915 | 103900 | 3929203100 | 45400 | 45350 | 45400 | 45350 | 33 |
| 608 | 20230915 | 103800 | 3927704950 | 45350 | 45300 | 45350 | 45250 | 327 |
| 609 | 20230915 | 103700 | 3912881850 | 45300 | 45300 | 45300 | 45250 | 815 |
| 610 | 20230915 | 103600 | 3875963300 | 45300 | 45300 | 45300 | 45250 | 1804 |
| 611 | 20230915 | 103500 | 3794243700 | 45250 | 45300 | 45300 | 45250 | 154 |
| 612 | 20230915 | 103400 | 3787268650 | 45300 | 45300 | 45300 | 45250 | 158 |
| 613 | 20230915 | 103300 | 3780113350 | 45300 | 45300 | 45300 | 45300 | 259 |
| 614 | 20230915 | 103200 | 3768380650 | 45300 | 45300 | 45300 | 45250 | 638 |
| 615 | 20230915 | 103100 | 3739479950 | 45250 | 45250 | 45300 | 45250 | 1627 |
| 616 | 20230915 | 103000 | 3665827500 | 45200 | 45250 | 45250 | 45200 | 130 |
| 617 | 20230915 | 102900 | 3659948650 | 45250 | 45250 | 45250 | 45200 | 476 |
| 618 | 20230915 | 102800 | 3638420400 | 45250 | 45400 | 45400 | 45250 | 4188 |
| 619 | 20230915 | 102700 | 3448675250 | 45400 | 45450 | 45500 | 45400 | 1233 |
| 620 | 20230915 | 102600 | 3392685800 | 45450 | 45450 | 45500 | 45400 | 623 |
| 621 | 20230915 | 102500 | 3364369100 | 45400 | 45450 | 45450 | 45400 | 285 |
| 622 | 20230915 | 102400 | 3351417300 | 45450 | 45450 | 45500 | 45450 | 857 |
| 623 | 20230915 | 102300 | 3312465500 | 45500 | 45500 | 45500 | 45500 | 69 |
| 624 | 20230915 | 102200 | 3309326000 | 45500 | 45450 | 45500 | 45450 | 121 |
| 625 | 20230915 | 102100 | 3303821900 | 45500 | 45550 | 45550 | 45500 | 551 |
| 626 | 20230915 | 102000 | 3278747100 | 45550 | 45650 | 45700 | 45550 | 482 |
| 627 | 20230915 | 101900 | 3256749650 | 45700 | 45650 | 45700 | 45650 | 26 |
| 628 | 20230915 | 101800 | 3255561850 | 45700 | 45650 | 45700 | 45600 | 234 |
| 629 | 20230915 | 101700 | 3244880500 | 45650 | 45600 | 45700 | 45600 | 1028 |
| 630 | 20230915 | 101600 | 3197953600 | 45600 | 45600 | 45600 | 45550 | 899 |
| 631 | 20230915 | 101500 | 3156959500 | 45550 | 45550 | 45600 | 45550 | 303 |
| 632 | 20230915 | 101400 | 3143156950 | 45550 | 45550 | 45550 | 45500 | 505 |
| 633 | 20230915 | 101300 | 3120155100 | 45500 | 45550 | 45550 | 45500 | 347 |
| 634 | 20230915 | 101200 | 3104349650 | 45550 | 45550 | 45550 | 45500 | 127 |
| 635 | 20230915 | 101100 | 3098565150 | 45500 | 45550 | 45550 | 45500 | 1126 |
| 636 | 20230915 | 101000 | 3047278550 | 45550 | 45500 | 45550 | 45500 | 738 |
| 637 | 20230915 | 100900 | 3013695900 | 45500 | 45450 | 45500 | 45450 | 1187 |
| 638 | 20230915 | 100800 | 2959739850 | 45450 | 45450 | 45500 | 45450 | 279 |
| 639 | 20230915 | 100700 | 2947046450 | 45450 | 45450 | 45500 | 45450 | 348 |
| 640 | 20230915 | 100600 | 2931214400 | 45450 | 45500 | 45500 | 45450 | 370 |
| 641 | 20230915 | 100500 | 2914397100 | 45500 | 45500 | 45550 | 45450 | 1287 |
| 642 | 20230915 | 100400 | 2855836500 | 45500 | 45550 | 45550 | 45450 | 664 |
| 643 | 20230915 | 100300 | 2825623700 | 45500 | 45550 | 45550 | 45500 | 69 |
| 644 | 20230915 | 100200 | 2822482450 | 45550 | 45550 | 45550 | 45500 | 314 |
| 645 | 20230915 | 100100 | 2808190500 | 45550 | 45550 | 45550 | 45500 | 181 |
| 646 | 20230915 | 100000 | 2799950400 | 45550 | 45500 | 45550 | 45500 | 104 |
| 647 | 20230915 | 095900 | 2795215750 | 45550 | 45550 | 45550 | 45500 | 318 |
| 648 | 20230915 | 095800 | 2780741450 | 45550 | 45550 | 45550 | 45500 | 301 |
| 649 | 20230915 | 095700 | 2767042450 | 45550 | 45600 | 45600 | 45500 | 1478 |
| 650 | 20230915 | 095600 | 2699719700 | 45600 | 45600 | 45650 | 45550 | 1535 |
| 651 | 20230915 | 095500 | 2629724800 | 45650 | 45600 | 45650 | 45600 | 70 |
| 652 | 20230915 | 095400 | 2626531050 | 45600 | 45650 | 45650 | 45600 | 79 |
| 653 | 20230915 | 095300 | 2622925900 | 45650 | 45800 | 45800 | 45600 | 600 |
| 654 | 20230915 | 095200 | 2595521250 | 45750 | 45800 | 45800 | 45750 | 785 |
| 655 | 20230915 | 095100 | 2559590550 | 45800 | 45850 | 45850 | 45800 | 589 |
| 656 | 20230915 | 095000 | 2532610400 | 45850 | 45850 | 45850 | 45800 | 666 |
| 657 | 20230915 | 094900 | 2502083250 | 45850 | 45800 | 45850 | 45800 | 848 |
| 658 | 20230915 | 094800 | 2463237950 | 45800 | 45800 | 45800 | 45750 | 790 |
| 659 | 20230915 | 094700 | 2427078450 | 45750 | 45800 | 45800 | 45750 | 176 |
| 660 | 20230915 | 094600 | 2419021800 | 45800 | 45750 | 45800 | 45750 | 207 |
| 661 | 20230915 | 094500 | 2409543300 | 45750 | 45800 | 45800 | 45750 | 264 |
| 662 | 20230915 | 094400 | 2397454600 | 45800 | 45700 | 45800 | 45700 | 720 |
| 663 | 20230915 | 094300 | 2364520300 | 45700 | 45700 | 45700 | 45700 | 757 |
| 664 | 20230915 | 094200 | 2329925400 | 45700 | 45600 | 45700 | 45600 | 350 |
| 665 | 20230915 | 094100 | 2313941700 | 45650 | 45650 | 45650 | 45600 | 485 |
| 666 | 20230915 | 094000 | 2291801500 | 45650 | 45700 | 45700 | 45600 | 607 |
| 667 | 20230915 | 093900 | 2264072800 | 45800 | 45800 | 45800 | 45750 | 228 |
| 668 | 20230915 | 093800 | 2253635700 | 45850 | 45800 | 45850 | 45800 | 224 |
| 669 | 20230915 | 093700 | 2243374950 | 45800 | 45800 | 45850 | 45800 | 1246 |
| 670 | 20230915 | 093600 | 2186281400 | 45800 | 45850 | 45850 | 45800 | 562 |
| 671 | 20230915 | 093500 | 2160539100 | 45800 | 45800 | 45850 | 45800 | 352 |
| 672 | 20230915 | 093400 | 2144414000 | 45850 | 45800 | 45850 | 45800 | 114 |
| 673 | 20230915 | 093300 | 2139187850 | 45850 | 45800 | 45900 | 45800 | 155 |
| 674 | 20230915 | 093200 | 2132086100 | 45850 | 45950 | 45950 | 45850 | 369 |
| 675 | 20230915 | 093100 | 2115167000 | 45950 | 45850 | 45950 | 45850 | 873 |
| 676 | 20230915 | 093000 | 2075106550 | 45850 | 45800 | 45850 | 45800 | 46 |
| 677 | 20230915 | 092900 | 2072998750 | 45800 | 45900 | 45900 | 45800 | 283 |
| 678 | 20230915 | 092800 | 2060025800 | 45900 | 45950 | 46000 | 45900 | 695 |
| 679 | 20230915 | 092700 | 2028097450 | 45950 | 45950 | 46000 | 45950 | 168 |
| 680 | 20230915 | 092600 | 2020369950 | 46000 | 45850 | 46000 | 45850 | 957 |
| 681 | 20230915 | 092500 | 1976412150 | 45850 | 45850 | 45900 | 45850 | 365 |
| 682 | 20230915 | 092400 | 1959672450 | 45850 | 45800 | 45850 | 45750 | 470 |
| 683 | 20230915 | 092300 | 1938146600 | 45800 | 45800 | 45800 | 45750 | 1057 |
| 684 | 20230915 | 092200 | 1889785700 | 45750 | 45800 | 45800 | 45750 | 246 |
| 685 | 20230915 | 092100 | 1878523150 | 45800 | 45750 | 45800 | 45750 | 192 |
| 686 | 20230915 | 092000 | 1869731500 | 45750 | 45900 | 45900 | 45700 | 797 |
| 687 | 20230915 | 091900 | 1833250750 | 45750 | 45950 | 45950 | 45700 | 859 |
| 688 | 20230915 | 091800 | 1793855100 | 46000 | 46050 | 46050 | 46000 | 740 |
| 689 | 20230915 | 091700 | 1759795500 | 46100 | 46050 | 46100 | 46050 | 595 |
| 690 | 20230915 | 091600 | 1732389900 | 46050 | 46050 | 46100 | 46000 | 684 |
| 691 | 20230915 | 091500 | 1700891100 | 46100 | 46150 | 46150 | 46100 | 688 |
| 692 | 20230915 | 091400 | 1669168000 | 46100 | 46100 | 46150 | 46100 | 691 |
| 693 | 20230915 | 091300 | 1637307400 | 46100 | 46100 | 46150 | 46050 | 505 |
| 694 | 20230915 | 091200 | 1614039500 | 46150 | 46200 | 46200 | 46100 | 479 |
| 695 | 20230915 | 091100 | 1591947300 | 46200 | 46250 | 46300 | 46200 | 1112 |
| 696 | 20230915 | 091000 | 1540499500 | 46250 | 46050 | 46300 | 46050 | 5934 |
| 697 | 20230915 | 090900 | 1266543650 | 46100 | 46100 | 46100 | 46050 | 812 |
| 698 | 20230915 | 090800 | 1229124000 | 46100 | 46050 | 46250 | 46000 | 6862 |
| 699 | 20230915 | 090700 | 912464050 | 46000 | 45550 | 46000 | 45550 | 2559 |
| 700 | 20230915 | 090600 | 794934800 | 45550 | 45750 | 46150 | 45550 | 6119 |
| 701 | 20230915 | 090500 | 513798750 | 45700 | 45600 | 45750 | 45550 | 1221 |
| 702 | 20230915 | 090400 | 458021150 | 45600 | 45650 | 45700 | 45600 | 804 |
| 703 | 20230915 | 090300 | 421304700 | 45700 | 45750 | 45750 | 45550 | 868 |
| 704 | 20230915 | 090200 | 381723500 | 45750 | 45850 | 45950 | 45650 | 2174 |
| 705 | 20230915 | 090100 | 282150450 | 45900 | 45300 | 45900 | 45300 | 2834 |
| 706 | 20230915 | 090000 | 152764500 | 45600 | 45250 | 45600 | 45250 | 3373 |