36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 200500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 4638 |
| 3 | 20230905 | 200400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 4 | 20230905 | 200300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 5 | 20230905 | 200200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 6 | 20230905 | 200100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 7 | 20230905 | 200000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 8 | 20230905 | 195900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 9 | 20230905 | 195800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 10 | 20230905 | 195700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 11 | 20230905 | 195600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 12 | 20230905 | 195500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 13 | 20230905 | 195400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 14 | 20230905 | 195300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 15 | 20230905 | 195200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 16 | 20230905 | 195100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 17 | 20230905 | 195000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 18 | 20230905 | 194900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 19 | 20230905 | 194800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 20 | 20230905 | 194700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 21 | 20230905 | 194600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 22 | 20230905 | 194500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 23 | 20230905 | 194400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 24 | 20230905 | 194300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 25 | 20230905 | 194200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 26 | 20230905 | 194100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 27 | 20230905 | 194000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 28 | 20230905 | 193900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 29 | 20230905 | 193800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 30 | 20230905 | 193700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 31 | 20230905 | 193600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 32 | 20230905 | 193500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 4638 |
| 33 | 20230905 | 193400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 34 | 20230905 | 193300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 35 | 20230905 | 193200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 36 | 20230905 | 193100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 37 | 20230905 | 193000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 38 | 20230905 | 192900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 39 | 20230905 | 192800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 40 | 20230905 | 192700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 41 | 20230905 | 192600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 42 | 20230905 | 192500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 43 | 20230905 | 192400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 44 | 20230905 | 192300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 45 | 20230905 | 192200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 46 | 20230905 | 192100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 47 | 20230905 | 192000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 48 | 20230905 | 191900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 49 | 20230905 | 191800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 50 | 20230905 | 191700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 51 | 20230905 | 191600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 52 | 20230905 | 191500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 53 | 20230905 | 191400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 54 | 20230905 | 191300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 55 | 20230905 | 191200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 56 | 20230905 | 191100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 57 | 20230905 | 191000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 58 | 20230905 | 190900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 59 | 20230905 | 190800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 60 | 20230905 | 190700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 61 | 20230905 | 190600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 62 | 20230905 | 190500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 4638 |
| 63 | 20230905 | 190400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 64 | 20230905 | 190300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 65 | 20230905 | 190200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 66 | 20230905 | 190100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 67 | 20230905 | 190000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 68 | 20230905 | 185900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 69 | 20230905 | 185800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 70 | 20230905 | 185700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 71 | 20230905 | 185600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 72 | 20230905 | 185500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 73 | 20230905 | 185400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 74 | 20230905 | 185300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 75 | 20230905 | 185200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 76 | 20230905 | 185100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 77 | 20230905 | 185000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 78 | 20230905 | 184900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 79 | 20230905 | 184800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 80 | 20230905 | 184700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 81 | 20230905 | 184600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 82 | 20230905 | 184500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 83 | 20230905 | 184400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 84 | 20230905 | 184300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 85 | 20230905 | 184200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 86 | 20230905 | 184100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 87 | 20230905 | 184000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 88 | 20230905 | 183900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 89 | 20230905 | 183800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 90 | 20230905 | 183700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 91 | 20230905 | 183600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 92 | 20230905 | 183500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 4638 |
| 93 | 20230905 | 183400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 94 | 20230905 | 183300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 95 | 20230905 | 183200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 96 | 20230905 | 183100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 97 | 20230905 | 183000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 98 | 20230905 | 182900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 99 | 20230905 | 182800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 100 | 20230905 | 182700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 101 | 20230905 | 182600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 102 | 20230905 | 182500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 103 | 20230905 | 182400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 104 | 20230905 | 182300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 105 | 20230905 | 182200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 106 | 20230905 | 182100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 107 | 20230905 | 182000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 108 | 20230905 | 181900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 109 | 20230905 | 181800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 110 | 20230905 | 181700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 111 | 20230905 | 181600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 112 | 20230905 | 181500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 113 | 20230905 | 181400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 114 | 20230905 | 181300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 115 | 20230905 | 181200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 116 | 20230905 | 181100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 117 | 20230905 | 181000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 118 | 20230905 | 180900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 119 | 20230905 | 180800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 120 | 20230905 | 180700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 121 | 20230905 | 180600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 122 | 20230905 | 180500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 4638 |
| 123 | 20230905 | 180400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 124 | 20230905 | 180300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 125 | 20230905 | 180200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 126 | 20230905 | 180100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 127 | 20230905 | 180000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 128 | 20230905 | 175900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 129 | 20230905 | 175800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 130 | 20230905 | 175700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 131 | 20230905 | 175600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 132 | 20230905 | 175500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 133 | 20230905 | 175400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 134 | 20230905 | 175300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 135 | 20230905 | 175200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 136 | 20230905 | 175100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 137 | 20230905 | 175000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 138 | 20230905 | 174900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 139 | 20230905 | 174800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 140 | 20230905 | 174700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 141 | 20230905 | 174600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 142 | 20230905 | 174500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 143 | 20230905 | 174400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 144 | 20230905 | 174300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 145 | 20230905 | 174200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 146 | 20230905 | 174100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 147 | 20230905 | 174000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 148 | 20230905 | 173900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 149 | 20230905 | 173800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 150 | 20230905 | 173700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 151 | 20230905 | 173600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 152 | 20230905 | 173500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 4638 |
| 153 | 20230905 | 173400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 154 | 20230905 | 173300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 155 | 20230905 | 173200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 156 | 20230905 | 173100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 157 | 20230905 | 173000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 158 | 20230905 | 172900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 159 | 20230905 | 172800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 160 | 20230905 | 172700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 161 | 20230905 | 172600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 162 | 20230905 | 172500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 163 | 20230905 | 172400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 164 | 20230905 | 172300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 165 | 20230905 | 172200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 166 | 20230905 | 172100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 167 | 20230905 | 172000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 168 | 20230905 | 171900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 169 | 20230905 | 171800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 170 | 20230905 | 171700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 171 | 20230905 | 171600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 172 | 20230905 | 171500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 173 | 20230905 | 171400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 174 | 20230905 | 171300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 175 | 20230905 | 171200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 176 | 20230905 | 171100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 177 | 20230905 | 171000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 178 | 20230905 | 170900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 179 | 20230905 | 170800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 180 | 20230905 | 170700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 181 | 20230905 | 170600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 182 | 20230905 | 170500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 4638 |
| 183 | 20230905 | 170400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 184 | 20230905 | 170300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 185 | 20230905 | 170200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 186 | 20230905 | 170100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 187 | 20230905 | 170000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 188 | 20230905 | 165900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 189 | 20230905 | 165800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 190 | 20230905 | 165700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 191 | 20230905 | 165600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 192 | 20230905 | 165500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 193 | 20230905 | 165400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 194 | 20230905 | 165300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 195 | 20230905 | 165200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 196 | 20230905 | 165100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 197 | 20230905 | 165000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 198 | 20230905 | 164900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 199 | 20230905 | 164800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 200 | 20230905 | 164700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 201 | 20230905 | 164600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 202 | 20230905 | 164500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 203 | 20230905 | 164400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 204 | 20230905 | 164300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 205 | 20230905 | 164200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 206 | 20230905 | 164100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 207 | 20230905 | 164000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 208 | 20230905 | 163900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 209 | 20230905 | 163800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 210 | 20230905 | 163700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 211 | 20230905 | 163600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 212 | 20230905 | 163500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 4638 |
| 213 | 20230905 | 163400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 214 | 20230905 | 163300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 215 | 20230905 | 163200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 216 | 20230905 | 163100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 217 | 20230905 | 163000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 218 | 20230905 | 162900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 219 | 20230905 | 162800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 220 | 20230905 | 162700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 221 | 20230905 | 162600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 222 | 20230905 | 162500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 223 | 20230905 | 162400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 224 | 20230905 | 162300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 225 | 20230905 | 162200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 226 | 20230905 | 162100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 227 | 20230905 | 162000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 228 | 20230905 | 161900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 229 | 20230905 | 161800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 230 | 20230905 | 161700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 231 | 20230905 | 161600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 232 | 20230905 | 161500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 233 | 20230905 | 161400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 234 | 20230905 | 161300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 235 | 20230905 | 161200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 236 | 20230905 | 161100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 237 | 20230905 | 161000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 238 | 20230905 | 160900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 239 | 20230905 | 160800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 240 | 20230905 | 160700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 241 | 20230905 | 160600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 242 | 20230905 | 160500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 4638 |
| 243 | 20230905 | 160400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 244 | 20230905 | 160300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 245 | 20230905 | 160200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 246 | 20230905 | 160100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 247 | 20230905 | 160000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 248 | 20230905 | 155900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 249 | 20230905 | 155800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 250 | 20230905 | 155700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 251 | 20230905 | 155600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 252 | 20230905 | 155500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 253 | 20230905 | 155400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 254 | 20230905 | 155300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 255 | 20230905 | 155200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 256 | 20230905 | 155100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 257 | 20230905 | 155000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 258 | 20230905 | 154900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 259 | 20230905 | 154800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 260 | 20230905 | 154700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 261 | 20230905 | 154600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 262 | 20230905 | 154500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 263 | 20230905 | 154400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 264 | 20230905 | 154300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 265 | 20230905 | 154200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 266 | 20230905 | 154100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 267 | 20230905 | 154000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 268 | 20230905 | 153900 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 269 | 20230905 | 153800 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 270 | 20230905 | 153700 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 271 | 20230905 | 153600 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 272 | 20230905 | 153500 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 4638 |
| 273 | 20230905 | 153400 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 274 | 20230905 | 153300 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 275 | 20230905 | 153200 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 276 | 20230905 | 153100 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 0 |
| 277 | 20230905 | 153000 | 13076214900 | 46600 | 46600 | 46600 | 46600 | 4638 |
| 278 | 20230905 | 152900 | 12860084100 | 46500 | 46500 | 46500 | 46500 | 0 |
| 279 | 20230905 | 152800 | 12860084100 | 46500 | 46500 | 46500 | 46500 | 0 |
| 280 | 20230905 | 152700 | 12860084100 | 46500 | 46500 | 46500 | 46500 | 0 |
| 281 | 20230905 | 152600 | 12860084100 | 46500 | 46500 | 46500 | 46500 | 0 |
| 282 | 20230905 | 152500 | 12860084100 | 46500 | 46500 | 46500 | 46500 | 0 |
| 283 | 20230905 | 152400 | 12860084100 | 46500 | 46500 | 46500 | 46500 | 0 |
| 284 | 20230905 | 152300 | 12860084100 | 46500 | 46500 | 46500 | 46500 | 0 |
| 285 | 20230905 | 152200 | 12860084100 | 46500 | 46500 | 46500 | 46500 | 0 |
| 286 | 20230905 | 152100 | 12860084100 | 46500 | 46500 | 46500 | 46500 | 0 |
| 287 | 20230905 | 152000 | 12860084100 | 46500 | 46500 | 46500 | 46500 | 0 |
| 288 | 20230905 | 151900 | 12860084100 | 46500 | 46500 | 46550 | 46400 | 410 |
| 289 | 20230905 | 151800 | 12841034150 | 46500 | 46450 | 46500 | 46400 | 1365 |
| 290 | 20230905 | 151700 | 12777633350 | 46450 | 46450 | 46550 | 46450 | 1697 |
| 291 | 20230905 | 151600 | 12698763300 | 46450 | 46450 | 46500 | 46450 | 405 |
| 292 | 20230905 | 151500 | 12679950450 | 46450 | 46400 | 46500 | 46400 | 856 |
| 293 | 20230905 | 151400 | 12640211050 | 46400 | 46500 | 46500 | 46400 | 246 |
| 294 | 20230905 | 151300 | 12628784700 | 46500 | 46450 | 46500 | 46400 | 303 |
| 295 | 20230905 | 151200 | 12614711200 | 46400 | 46350 | 46400 | 46350 | 988 |
| 296 | 20230905 | 151100 | 12568896800 | 46350 | 46350 | 46350 | 46250 | 530 |
| 297 | 20230905 | 151000 | 12544350850 | 46300 | 46300 | 46400 | 46250 | 1440 |
| 298 | 20230905 | 150900 | 12477695100 | 46300 | 46300 | 46400 | 46250 | 1254 |
| 299 | 20230905 | 150800 | 12419642150 | 46300 | 46450 | 46450 | 46300 | 1513 |
| 300 | 20230905 | 150700 | 12349575300 | 46450 | 46400 | 46450 | 46300 | 696 |
| 301 | 20230905 | 150600 | 12317306150 | 46400 | 46400 | 46450 | 46300 | 1416 |
| 302 | 20230905 | 150500 | 12251664150 | 46400 | 46450 | 46500 | 46350 | 744 |
| 303 | 20230905 | 150400 | 12217151750 | 46350 | 46350 | 46450 | 46300 | 840 |
| 304 | 20230905 | 150300 | 12178204250 | 46350 | 46450 | 46450 | 46300 | 676 |
| 305 | 20230905 | 150200 | 12146861100 | 46300 | 46400 | 46400 | 46300 | 601 |
| 306 | 20230905 | 150100 | 12119007050 | 46300 | 46450 | 46500 | 46300 | 1287 |
| 307 | 20230905 | 150000 | 12059368700 | 46400 | 46400 | 46450 | 46350 | 1141 |
| 308 | 20230905 | 145900 | 12006447650 | 46400 | 46350 | 46450 | 46350 | 932 |
| 309 | 20230905 | 145800 | 11963214600 | 46350 | 46450 | 46450 | 46350 | 984 |
| 310 | 20230905 | 145700 | 11917562800 | 46400 | 46450 | 46450 | 46350 | 915 |
| 311 | 20230905 | 145600 | 11875125550 | 46450 | 46350 | 46500 | 46350 | 911 |
| 312 | 20230905 | 145500 | 11832835050 | 46350 | 46450 | 46500 | 46350 | 3044 |
| 313 | 20230905 | 145400 | 11691593250 | 46400 | 46500 | 46550 | 46400 | 664 |
| 314 | 20230905 | 145300 | 11660755350 | 46450 | 46450 | 46550 | 46400 | 843 |
| 315 | 20230905 | 145200 | 11621583500 | 46400 | 46450 | 46500 | 46400 | 872 |
| 316 | 20230905 | 145100 | 11581064100 | 46450 | 46550 | 46550 | 46400 | 1028 |
| 317 | 20230905 | 145000 | 11533308700 | 46450 | 46500 | 46550 | 46450 | 548 |
| 318 | 20230905 | 144900 | 11507835850 | 46450 | 46450 | 46550 | 46400 | 1663 |
| 319 | 20230905 | 144800 | 11430549650 | 46400 | 46500 | 46500 | 46400 | 584 |
| 320 | 20230905 | 144700 | 11403423700 | 46500 | 46450 | 46550 | 46400 | 1958 |
| 321 | 20230905 | 144600 | 11312515900 | 46450 | 46500 | 46500 | 46400 | 1305 |
| 322 | 20230905 | 144500 | 11251894100 | 46450 | 46500 | 46550 | 46450 | 1257 |
| 323 | 20230905 | 144400 | 11193477450 | 46450 | 46550 | 46600 | 46450 | 815 |
| 324 | 20230905 | 144300 | 11155576400 | 46550 | 46500 | 46650 | 46500 | 3267 |
| 325 | 20230905 | 144200 | 11003589100 | 46500 | 46600 | 46600 | 46500 | 1038 |
| 326 | 20230905 | 144100 | 10955298850 | 46550 | 46600 | 46600 | 46500 | 685 |
| 327 | 20230905 | 144000 | 10923415500 | 46550 | 46600 | 46650 | 46550 | 1010 |
| 328 | 20230905 | 143900 | 10876374650 | 46600 | 46600 | 46650 | 46550 | 573 |
| 329 | 20230905 | 143800 | 10849671500 | 46550 | 46600 | 46600 | 46550 | 777 |
| 330 | 20230905 | 143700 | 10813489250 | 46550 | 46600 | 46700 | 46550 | 806 |
| 331 | 20230905 | 143600 | 10775913200 | 46550 | 46600 | 46650 | 46550 | 652 |
| 332 | 20230905 | 143500 | 10745545500 | 46550 | 46650 | 46650 | 46550 | 830 |
| 333 | 20230905 | 143400 | 10706882800 | 46600 | 46600 | 46650 | 46550 | 1396 |
| 334 | 20230905 | 143300 | 10641823250 | 46600 | 46600 | 46650 | 46550 | 853 |
| 335 | 20230905 | 143200 | 10602093800 | 46550 | 46650 | 46650 | 46500 | 745 |
| 336 | 20230905 | 143100 | 10567407200 | 46600 | 46600 | 46700 | 46550 | 991 |
| 337 | 20230905 | 143000 | 10521224150 | 46550 | 46600 | 46600 | 46500 | 677 |
| 338 | 20230905 | 142900 | 10489704550 | 46550 | 46600 | 46600 | 46550 | 1733 |
| 339 | 20230905 | 142800 | 10409024800 | 46550 | 46650 | 46650 | 46550 | 624 |
| 340 | 20230905 | 142700 | 10379959800 | 46600 | 46600 | 46650 | 46550 | 547 |
| 341 | 20230905 | 142600 | 10354470500 | 46600 | 46700 | 46700 | 46550 | 811 |
| 342 | 20230905 | 142500 | 10316683750 | 46700 | 46550 | 46750 | 46550 | 993 |
| 343 | 20230905 | 142400 | 10270381400 | 46550 | 46650 | 46650 | 46550 | 934 |
| 344 | 20230905 | 142300 | 10226860150 | 46600 | 46650 | 46700 | 46550 | 1325 |
| 345 | 20230905 | 142200 | 10165106300 | 46600 | 46650 | 46700 | 46600 | 824 |
| 346 | 20230905 | 142100 | 10126679700 | 46600 | 46700 | 46700 | 46600 | 963 |
| 347 | 20230905 | 142000 | 10081789350 | 46650 | 46700 | 46700 | 46600 | 967 |
| 348 | 20230905 | 141900 | 10036671150 | 46650 | 46650 | 46800 | 46600 | 760 |
| 349 | 20230905 | 141800 | 10001186850 | 46600 | 46650 | 46750 | 46600 | 749 |
| 350 | 20230905 | 141700 | 9966221450 | 46700 | 46800 | 46800 | 46650 | 1072 |
| 351 | 20230905 | 141600 | 9916146100 | 46750 | 46800 | 46800 | 46700 | 600 |
| 352 | 20230905 | 141500 | 9888091050 | 46750 | 46600 | 46750 | 46600 | 1456 |
| 353 | 20230905 | 141400 | 9820093400 | 46600 | 46650 | 46650 | 46550 | 911 |
| 354 | 20230905 | 141300 | 9777628250 | 46650 | 46650 | 46700 | 46600 | 1245 |
| 355 | 20230905 | 141200 | 9719580700 | 46650 | 46650 | 46650 | 46550 | 948 |
| 356 | 20230905 | 141100 | 9675401850 | 46600 | 46700 | 46700 | 46600 | 1154 |
| 357 | 20230905 | 141000 | 9621599050 | 46650 | 46700 | 46750 | 46600 | 662 |
| 358 | 20230905 | 140900 | 9590707350 | 46600 | 46600 | 46800 | 46600 | 835 |
| 359 | 20230905 | 140800 | 9551739100 | 46550 | 46700 | 46750 | 46550 | 961 |
| 360 | 20230905 | 140700 | 9506940350 | 46700 | 46600 | 46700 | 46600 | 607 |
| 361 | 20230905 | 140600 | 9478643750 | 46600 | 46650 | 46650 | 46600 | 817 |
| 362 | 20230905 | 140500 | 9440558800 | 46600 | 46650 | 46650 | 46600 | 856 |
| 363 | 20230905 | 140400 | 9400661600 | 46650 | 46650 | 46700 | 46600 | 971 |
| 364 | 20230905 | 140300 | 9355370500 | 46600 | 46650 | 46700 | 46600 | 605 |
| 365 | 20230905 | 140200 | 9327153550 | 46600 | 46650 | 46750 | 46600 | 992 |
| 366 | 20230905 | 140100 | 9280865950 | 46650 | 46650 | 46750 | 46600 | 734 |
| 367 | 20230905 | 140000 | 9246634450 | 46600 | 46650 | 46750 | 46600 | 903 |
| 368 | 20230905 | 135900 | 9204536400 | 46600 | 46650 | 46700 | 46600 | 733 |
| 369 | 20230905 | 135800 | 9170363500 | 46650 | 46600 | 46800 | 46550 | 922 |
| 370 | 20230905 | 135700 | 9127346650 | 46600 | 46600 | 46700 | 46600 | 834 |
| 371 | 20230905 | 135600 | 9088464550 | 46600 | 46650 | 46800 | 46600 | 777 |
| 372 | 20230905 | 135500 | 9052202500 | 46600 | 46600 | 46700 | 46550 | 986 |
| 373 | 20230905 | 135400 | 9006237750 | 46600 | 46650 | 46650 | 46600 | 965 |
| 374 | 20230905 | 135300 | 8961266900 | 46600 | 46700 | 46700 | 46600 | 823 |
| 375 | 20230905 | 135200 | 8922883550 | 46650 | 46700 | 46750 | 46600 | 972 |
| 376 | 20230905 | 135100 | 8877528650 | 46650 | 46700 | 46700 | 46600 | 1007 |
| 377 | 20230905 | 135000 | 8830551850 | 46650 | 46650 | 46800 | 46600 | 1174 |
| 378 | 20230905 | 134900 | 8775718950 | 46600 | 46600 | 46700 | 46550 | 1068 |
| 379 | 20230905 | 134800 | 8725922000 | 46600 | 46650 | 46650 | 46550 | 689 |
| 380 | 20230905 | 134700 | 8693830250 | 46600 | 46700 | 46700 | 46600 | 923 |
| 381 | 20230905 | 134600 | 8650807000 | 46650 | 46700 | 46700 | 46600 | 676 |
| 382 | 20230905 | 134500 | 8619277350 | 46650 | 46700 | 46700 | 46650 | 748 |
| 383 | 20230905 | 134400 | 8584369750 | 46700 | 46700 | 46800 | 46650 | 913 |
| 384 | 20230905 | 134300 | 8541712250 | 46650 | 46650 | 46750 | 46600 | 1140 |
| 385 | 20230905 | 134200 | 8488522350 | 46600 | 46700 | 46700 | 46600 | 709 |
| 386 | 20230905 | 134100 | 8455452050 | 46650 | 46700 | 46700 | 46600 | 1625 |
| 387 | 20230905 | 134000 | 8379673800 | 46650 | 46700 | 46750 | 46650 | 684 |
| 388 | 20230905 | 133900 | 8347748750 | 46650 | 46700 | 46750 | 46650 | 755 |
| 389 | 20230905 | 133800 | 8312508400 | 46650 | 46700 | 46800 | 46650 | 665 |
| 390 | 20230905 | 133700 | 8281452500 | 46650 | 46650 | 46800 | 46600 | 878 |
| 391 | 20230905 | 133600 | 8240483650 | 46650 | 46600 | 46700 | 46600 | 645 |
| 392 | 20230905 | 133500 | 8210401300 | 46600 | 46650 | 46800 | 46600 | 797 |
| 393 | 20230905 | 133400 | 8173207000 | 46750 | 46650 | 46750 | 46600 | 1047 |
| 394 | 20230905 | 133300 | 8124342850 | 46650 | 46700 | 46950 | 46650 | 1328 |
| 395 | 20230905 | 133200 | 8062265950 | 46700 | 46700 | 46700 | 46650 | 423 |
| 396 | 20230905 | 133100 | 8042518000 | 46700 | 46750 | 46750 | 46700 | 824 |
| 397 | 20230905 | 133000 | 8004024350 | 46750 | 46750 | 46750 | 46700 | 1046 |
| 398 | 20230905 | 132900 | 7955161100 | 46750 | 46750 | 46800 | 46750 | 727 |
| 399 | 20230905 | 132800 | 7921170450 | 46800 | 46750 | 46800 | 46750 | 650 |
| 400 | 20230905 | 132700 | 7890771450 | 46750 | 46800 | 46900 | 46750 | 959 |
| 401 | 20230905 | 132600 | 7845897400 | 46800 | 46800 | 46850 | 46800 | 439 |
| 402 | 20230905 | 132500 | 7825350500 | 46800 | 46850 | 46900 | 46800 | 598 |
| 403 | 20230905 | 132400 | 7797349600 | 46850 | 46850 | 46900 | 46800 | 355 |
| 404 | 20230905 | 132300 | 7780725800 | 46800 | 46900 | 46900 | 46800 | 221 |
| 405 | 20230905 | 132200 | 7770373950 | 46900 | 46850 | 46900 | 46800 | 431 |
| 406 | 20230905 | 132100 | 7750182900 | 46850 | 46850 | 46900 | 46800 | 493 |
| 407 | 20230905 | 132000 | 7727087150 | 46800 | 46850 | 46900 | 46800 | 316 |
| 408 | 20230905 | 131900 | 7712287850 | 46850 | 46900 | 46900 | 46850 | 496 |
| 409 | 20230905 | 131800 | 7689038800 | 46900 | 46900 | 46950 | 46900 | 449 |
| 410 | 20230905 | 131700 | 7667979250 | 46900 | 46900 | 46900 | 46850 | 701 |
| 411 | 20230905 | 131600 | 7635110000 | 46950 | 46850 | 46950 | 46850 | 471 |
| 412 | 20230905 | 131500 | 7613027500 | 46850 | 46800 | 46950 | 46800 | 503 |
| 413 | 20230905 | 131400 | 7589442950 | 46850 | 46800 | 46850 | 46750 | 244 |
| 414 | 20230905 | 131300 | 7578019800 | 46850 | 46850 | 46850 | 46750 | 341 |
| 415 | 20230905 | 131200 | 7562060600 | 46850 | 46800 | 46850 | 46750 | 278 |
| 416 | 20230905 | 131100 | 7549046700 | 46800 | 46800 | 46850 | 46800 | 331 |
| 417 | 20230905 | 131000 | 7533554250 | 46800 | 46850 | 46900 | 46800 | 320 |
| 418 | 20230905 | 130900 | 7518563100 | 46850 | 46800 | 46950 | 46800 | 522 |
| 419 | 20230905 | 130800 | 7494095500 | 46800 | 46850 | 46850 | 46800 | 379 |
| 420 | 20230905 | 130700 | 7476358100 | 46800 | 46800 | 46850 | 46800 | 681 |
| 421 | 20230905 | 130600 | 7444477650 | 46800 | 46800 | 46850 | 46800 | 147 |
| 422 | 20230905 | 130500 | 7437595050 | 46850 | 46800 | 46900 | 46800 | 420 |
| 423 | 20230905 | 130400 | 7417925100 | 46800 | 46850 | 46900 | 46800 | 574 |
| 424 | 20230905 | 130300 | 7391035850 | 46800 | 46850 | 46900 | 46800 | 435 |
| 425 | 20230905 | 130200 | 7370646400 | 46850 | 46800 | 46900 | 46750 | 204 |
| 426 | 20230905 | 130100 | 7361099600 | 46750 | 46800 | 46850 | 46750 | 816 |
| 427 | 20230905 | 130000 | 7322915350 | 46900 | 46800 | 46900 | 46800 | 486 |
| 428 | 20230905 | 125900 | 7300154450 | 46850 | 46800 | 46850 | 46800 | 160 |
| 429 | 20230905 | 125800 | 7292664400 | 46800 | 46850 | 46900 | 46800 | 174 |
| 430 | 20230905 | 125700 | 7284513450 | 46850 | 46850 | 46900 | 46800 | 95 |
| 431 | 20230905 | 125600 | 7280066900 | 46800 | 46800 | 46850 | 46800 | 291 |
| 432 | 20230905 | 125500 | 7266442000 | 46800 | 46850 | 46850 | 46800 | 373 |
| 433 | 20230905 | 125400 | 7248979250 | 46800 | 46850 | 46850 | 46800 | 214 |
| 434 | 20230905 | 125300 | 7238956850 | 46850 | 46850 | 46900 | 46850 | 44 |
| 435 | 20230905 | 125200 | 7236895250 | 46900 | 46900 | 46900 | 46850 | 218 |
| 436 | 20230905 | 125100 | 7226672750 | 46850 | 46800 | 46900 | 46800 | 350 |
| 437 | 20230905 | 125000 | 7210274850 | 46800 | 46900 | 46900 | 46800 | 364 |
| 438 | 20230905 | 124900 | 7193225550 | 46850 | 46800 | 46900 | 46800 | 417 |
| 439 | 20230905 | 124800 | 7173695650 | 46850 | 46850 | 46850 | 46800 | 162 |
| 440 | 20230905 | 124700 | 7166110100 | 46850 | 46850 | 46850 | 46800 | 404 |
| 441 | 20230905 | 124600 | 7147201000 | 46850 | 46800 | 46850 | 46800 | 254 |
| 442 | 20230905 | 124500 | 7135306900 | 46800 | 46850 | 46850 | 46800 | 18 |
| 443 | 20230905 | 124400 | 7134464150 | 46850 | 46850 | 46850 | 46800 | 400 |
| 444 | 20230905 | 124300 | 7115727450 | 46850 | 46850 | 46850 | 46800 | 421 |
| 445 | 20230905 | 124200 | 7096008550 | 46850 | 46850 | 46900 | 46850 | 102 |
| 446 | 20230905 | 124100 | 7091229000 | 46850 | 47000 | 47000 | 46850 | 218 |
| 447 | 20230905 | 124000 | 7081007550 | 46950 | 46850 | 46950 | 46800 | 926 |
| 448 | 20230905 | 123900 | 7037606150 | 46900 | 46850 | 46900 | 46800 | 240 |
| 449 | 20230905 | 123800 | 7026362700 | 46850 | 46900 | 46900 | 46800 | 214 |
| 450 | 20230905 | 123700 | 7016340550 | 46900 | 46850 | 46900 | 46800 | 302 |
| 451 | 20230905 | 123600 | 7002199050 | 46900 | 46800 | 46900 | 46800 | 54 |
| 452 | 20230905 | 123500 | 6999668550 | 46800 | 46900 | 46900 | 46800 | 925 |
| 453 | 20230905 | 123400 | 6956351150 | 46850 | 46850 | 46900 | 46850 | 275 |
| 454 | 20230905 | 123300 | 6943464900 | 46850 | 46850 | 46900 | 46850 | 63 |
| 455 | 20230905 | 123200 | 6940512700 | 46850 | 46850 | 46900 | 46800 | 284 |
| 456 | 20230905 | 123100 | 6927207650 | 46850 | 46900 | 46900 | 46800 | 126 |
| 457 | 20230905 | 123000 | 6921304700 | 46900 | 46850 | 46900 | 46800 | 77 |
| 458 | 20230905 | 122900 | 6917697000 | 46850 | 46800 | 46900 | 46800 | 216 |
| 459 | 20230905 | 122800 | 6907579450 | 46850 | 46800 | 46850 | 46750 | 312 |
| 460 | 20230905 | 122700 | 6892971700 | 46800 | 46800 | 46850 | 46800 | 99 |
| 461 | 20230905 | 122600 | 6888338150 | 46750 | 46850 | 46850 | 46750 | 440 |
| 462 | 20230905 | 122500 | 6867753900 | 46850 | 46850 | 46850 | 46800 | 513 |
| 463 | 20230905 | 122400 | 6843731750 | 46850 | 46850 | 46900 | 46850 | 104 |
| 464 | 20230905 | 122300 | 6838859300 | 46900 | 46950 | 46950 | 46900 | 240 |
| 465 | 20230905 | 122200 | 6827600150 | 47000 | 46900 | 47000 | 46900 | 201 |
| 466 | 20230905 | 122100 | 6818164350 | 46900 | 46950 | 46950 | 46900 | 83 |
| 467 | 20230905 | 122000 | 6814269350 | 46950 | 47050 | 47050 | 46900 | 220 |
| 468 | 20230905 | 121900 | 6803938850 | 47000 | 47000 | 47000 | 46950 | 155 |
| 469 | 20230905 | 121800 | 6796655250 | 46950 | 46950 | 47000 | 46950 | 336 |
| 470 | 20230905 | 121700 | 6780872300 | 47000 | 47000 | 47050 | 47000 | 127 |
| 471 | 20230905 | 121600 | 6774902800 | 47000 | 47000 | 47000 | 46950 | 169 |
| 472 | 20230905 | 121500 | 6766959900 | 47000 | 46950 | 47000 | 46950 | 143 |
| 473 | 20230905 | 121400 | 6760244600 | 47050 | 47000 | 47050 | 46950 | 96 |
| 474 | 20230905 | 121300 | 6755734050 | 47000 | 47000 | 47000 | 46950 | 238 |
| 475 | 20230905 | 121200 | 6744548850 | 46950 | 47000 | 47000 | 46950 | 182 |
| 476 | 20230905 | 121100 | 6735999500 | 47000 | 47050 | 47100 | 47000 | 120 |
| 477 | 20230905 | 121000 | 6730353800 | 47050 | 46950 | 47050 | 46950 | 259 |
| 478 | 20230905 | 120900 | 6718178100 | 46950 | 47050 | 47050 | 46950 | 344 |
| 479 | 20230905 | 120800 | 6702007800 | 47050 | 47050 | 47100 | 47050 | 468 |
| 480 | 20230905 | 120700 | 6679986100 | 47000 | 46950 | 47000 | 46950 | 117 |
| 481 | 20230905 | 120600 | 6674487850 | 46950 | 47000 | 47050 | 46950 | 281 |
| 482 | 20230905 | 120500 | 6661291000 | 47000 | 47000 | 47050 | 47000 | 106 |
| 483 | 20230905 | 120400 | 6656308150 | 47000 | 47000 | 47000 | 46950 | 69 |
| 484 | 20230905 | 120300 | 6653065650 | 47000 | 47000 | 47050 | 46950 | 553 |
| 485 | 20230905 | 120200 | 6627069450 | 46950 | 46900 | 47000 | 46900 | 725 |
| 486 | 20230905 | 120100 | 6593006250 | 46900 | 46900 | 46900 | 46850 | 92 |
| 487 | 20230905 | 120000 | 6588691850 | 46900 | 46800 | 46950 | 46800 | 403 |
| 488 | 20230905 | 115900 | 6569801150 | 46850 | 46850 | 46900 | 46800 | 271 |
| 489 | 20230905 | 115800 | 6557105000 | 46850 | 46800 | 46850 | 46800 | 260 |
| 490 | 20230905 | 115700 | 6544926800 | 46800 | 46850 | 46900 | 46800 | 387 |
| 491 | 20230905 | 115600 | 6526808750 | 46800 | 46800 | 46850 | 46750 | 453 |
| 492 | 20230905 | 115500 | 6505596550 | 46850 | 46850 | 46850 | 46800 | 144 |
| 493 | 20230905 | 115400 | 6498856700 | 46800 | 46850 | 46900 | 46800 | 105 |
| 494 | 20230905 | 115300 | 6493942350 | 46850 | 46850 | 46850 | 46800 | 436 |
| 495 | 20230905 | 115200 | 6473518400 | 46850 | 46800 | 46850 | 46750 | 614 |
| 496 | 20230905 | 115100 | 6444783100 | 46800 | 46900 | 46900 | 46800 | 187 |
| 497 | 20230905 | 115000 | 6436024700 | 46950 | 46900 | 46950 | 46900 | 515 |
| 498 | 20230905 | 114900 | 6411866000 | 46850 | 46900 | 46950 | 46850 | 130 |
| 499 | 20230905 | 114800 | 6405772800 | 46900 | 46850 | 46900 | 46850 | 478 |
| 500 | 20230905 | 114700 | 6383368050 | 46900 | 46950 | 46950 | 46850 | 425 |
| 501 | 20230905 | 114600 | 6363429550 | 46950 | 46800 | 46950 | 46750 | 890 |
| 502 | 20230905 | 114500 | 6321697700 | 46800 | 46850 | 46850 | 46800 | 322 |
| 503 | 20230905 | 114400 | 6306627200 | 46800 | 46800 | 46800 | 46750 | 198 |
| 504 | 20230905 | 114300 | 6297363250 | 46800 | 46850 | 46900 | 46750 | 403 |
| 505 | 20230905 | 114200 | 6278495850 | 46850 | 46800 | 46900 | 46800 | 76 |
| 506 | 20230905 | 114100 | 6274935550 | 46800 | 46750 | 46850 | 46750 | 477 |
| 507 | 20230905 | 114000 | 6252623150 | 46700 | 46700 | 46800 | 46700 | 469 |
| 508 | 20230905 | 113900 | 6230708350 | 46700 | 46750 | 46750 | 46700 | 68 |
| 509 | 20230905 | 113800 | 6227531100 | 46750 | 46750 | 46800 | 46750 | 622 |
| 510 | 20230905 | 113700 | 6198446300 | 46750 | 46750 | 46800 | 46750 | 253 |
| 511 | 20230905 | 113600 | 6186617550 | 46750 | 46750 | 46800 | 46750 | 109 |
| 512 | 20230905 | 113500 | 6181521400 | 46750 | 46800 | 46850 | 46750 | 650 |
| 513 | 20230905 | 113400 | 6151094500 | 46800 | 46800 | 46850 | 46800 | 356 |
| 514 | 20230905 | 113300 | 6134432900 | 46800 | 46850 | 46850 | 46800 | 141 |
| 515 | 20230905 | 113200 | 6127832000 | 46850 | 46800 | 46850 | 46800 | 404 |
| 516 | 20230905 | 113100 | 6108912950 | 46800 | 46800 | 46850 | 46800 | 302 |
| 517 | 20230905 | 113000 | 6094778900 | 46800 | 46850 | 46900 | 46800 | 199 |
| 518 | 20230905 | 112900 | 6085457150 | 46850 | 46800 | 46900 | 46800 | 315 |
| 519 | 20230905 | 112800 | 6070701400 | 46800 | 46850 | 46850 | 46800 | 310 |
| 520 | 20230905 | 112700 | 6056179650 | 46850 | 46850 | 46900 | 46850 | 280 |
| 521 | 20230905 | 112600 | 6043059000 | 46900 | 46900 | 46900 | 46850 | 287 |
| 522 | 20230905 | 112500 | 6029602950 | 46900 | 46950 | 46950 | 46850 | 232 |
| 523 | 20230905 | 112400 | 6018732400 | 46950 | 46850 | 46950 | 46850 | 329 |
| 524 | 20230905 | 112300 | 6003307600 | 46800 | 46850 | 46900 | 46800 | 284 |
| 525 | 20230905 | 112200 | 5990001700 | 46850 | 46850 | 46850 | 46750 | 530 |
| 526 | 20230905 | 112100 | 5965196700 | 46850 | 46850 | 46850 | 46800 | 371 |
| 527 | 20230905 | 112000 | 5947832050 | 46850 | 46900 | 46950 | 46800 | 756 |
| 528 | 20230905 | 111900 | 5912389700 | 46900 | 47000 | 47000 | 46900 | 217 |
| 529 | 20230905 | 111800 | 5902200450 | 46950 | 46950 | 47000 | 46900 | 327 |
| 530 | 20230905 | 111700 | 5886853200 | 46950 | 46950 | 47000 | 46950 | 315 |
| 531 | 20230905 | 111600 | 5872063600 | 46950 | 47050 | 47050 | 46950 | 532 |
| 532 | 20230905 | 111500 | 5847044800 | 47050 | 46950 | 47050 | 46900 | 758 |
| 533 | 20230905 | 111400 | 5811459250 | 46950 | 46900 | 46950 | 46800 | 1265 |
| 534 | 20230905 | 111300 | 5752162050 | 46850 | 46900 | 46950 | 46850 | 259 |
| 535 | 20230905 | 111200 | 5740016600 | 46850 | 46950 | 46950 | 46850 | 431 |
| 536 | 20230905 | 111100 | 5719799750 | 46950 | 46950 | 47000 | 46950 | 458 |
| 537 | 20230905 | 111000 | 5698286700 | 46900 | 46750 | 46950 | 46750 | 1001 |
| 538 | 20230905 | 110900 | 5651388500 | 46750 | 46700 | 46750 | 46700 | 268 |
| 539 | 20230905 | 110800 | 5638871900 | 46700 | 46750 | 46750 | 46700 | 216 |
| 540 | 20230905 | 110700 | 5628781800 | 46750 | 46800 | 46800 | 46700 | 393 |
| 541 | 20230905 | 110600 | 5610408400 | 46750 | 46700 | 46800 | 46700 | 170 |
| 542 | 20230905 | 110500 | 5602455800 | 46750 | 46800 | 46800 | 46650 | 634 |
| 543 | 20230905 | 110400 | 5572817700 | 46800 | 46800 | 46850 | 46750 | 261 |
| 544 | 20230905 | 110300 | 5560601600 | 46900 | 46650 | 46900 | 46650 | 1261 |
| 545 | 20230905 | 110200 | 5501674800 | 46650 | 46700 | 46700 | 46600 | 394 |
| 546 | 20230905 | 110100 | 5483293100 | 46650 | 46650 | 46700 | 46650 | 203 |
| 547 | 20230905 | 110000 | 5473823050 | 46650 | 46650 | 46700 | 46650 | 182 |
| 548 | 20230905 | 105900 | 5465332700 | 46600 | 46650 | 46650 | 46550 | 957 |
| 549 | 20230905 | 105800 | 5420743200 | 46650 | 46500 | 46650 | 46500 | 614 |
| 550 | 20230905 | 105700 | 5392142550 | 46500 | 46500 | 46550 | 46400 | 1597 |
| 551 | 20230905 | 105600 | 5317936100 | 46500 | 46500 | 46550 | 46500 | 1252 |
| 552 | 20230905 | 105500 | 5259718050 | 46500 | 46500 | 46600 | 46500 | 519 |
| 553 | 20230905 | 105400 | 5235565650 | 46500 | 46550 | 46600 | 46500 | 398 |
| 554 | 20230905 | 105300 | 5217040050 | 46600 | 46700 | 46700 | 46450 | 2088 |
| 555 | 20230905 | 105200 | 5119848850 | 46700 | 46650 | 46800 | 46600 | 558 |
| 556 | 20230905 | 105100 | 5093812050 | 46650 | 46500 | 46700 | 46450 | 1154 |
| 557 | 20230905 | 105000 | 5040102300 | 46500 | 46700 | 46700 | 46500 | 4319 |
| 558 | 20230905 | 104900 | 4838938450 | 46750 | 46750 | 46850 | 46750 | 1899 |
| 559 | 20230905 | 104800 | 4750140250 | 46800 | 46750 | 46850 | 46700 | 878 |
| 560 | 20230905 | 104700 | 4709095600 | 46700 | 46800 | 46800 | 46700 | 1203 |
| 561 | 20230905 | 104600 | 4652857800 | 46800 | 46800 | 46850 | 46800 | 421 |
| 562 | 20230905 | 104500 | 4633149850 | 46800 | 46800 | 46850 | 46800 | 239 |
| 563 | 20230905 | 104400 | 4621962650 | 46850 | 46750 | 46850 | 46700 | 1650 |
| 564 | 20230905 | 104300 | 4544776500 | 46750 | 46850 | 46850 | 46750 | 283 |
| 565 | 20230905 | 104200 | 4531538300 | 46800 | 46750 | 46850 | 46750 | 440 |
| 566 | 20230905 | 104100 | 4510954650 | 46700 | 46800 | 46800 | 46700 | 1870 |
| 567 | 20230905 | 104000 | 4423568400 | 46800 | 46950 | 46950 | 46800 | 1453 |
| 568 | 20230905 | 103900 | 4355506500 | 46950 | 46850 | 47000 | 46850 | 392 |
| 569 | 20230905 | 103800 | 4337122950 | 46900 | 46750 | 46900 | 46750 | 831 |
| 570 | 20230905 | 103700 | 4298197650 | 46800 | 46800 | 46850 | 46750 | 519 |
| 571 | 20230905 | 103600 | 4273919750 | 46800 | 46850 | 46850 | 46700 | 2523 |
| 572 | 20230905 | 103500 | 4155854650 | 46900 | 46900 | 46950 | 46900 | 371 |
| 573 | 20230905 | 103400 | 4138454250 | 46900 | 46950 | 46950 | 46900 | 339 |
| 574 | 20230905 | 103300 | 4122549500 | 46950 | 46950 | 46950 | 46900 | 396 |
| 575 | 20230905 | 103200 | 4103958450 | 46950 | 46850 | 47000 | 46850 | 1088 |
| 576 | 20230905 | 103100 | 4052884900 | 46850 | 46850 | 46950 | 46800 | 815 |
| 577 | 20230905 | 103000 | 4014700550 | 46850 | 46850 | 47000 | 46800 | 1070 |
| 578 | 20230905 | 102900 | 3964550700 | 46850 | 47000 | 47050 | 46800 | 1852 |
| 579 | 20230905 | 102800 | 3877647500 | 47000 | 47100 | 47150 | 47000 | 2105 |
| 580 | 20230905 | 102700 | 3778610700 | 47100 | 47150 | 47200 | 47100 | 1375 |
| 581 | 20230905 | 102600 | 3713815100 | 47150 | 47250 | 47250 | 47150 | 1019 |
| 582 | 20230905 | 102500 | 3665731750 | 47250 | 47250 | 47350 | 47100 | 4199 |
| 583 | 20230905 | 102400 | 3467609350 | 47350 | 47400 | 47400 | 47250 | 2452 |
| 584 | 20230905 | 102300 | 3351587950 | 47400 | 47500 | 47500 | 47400 | 453 |
| 585 | 20230905 | 102200 | 3330087600 | 47500 | 47550 | 47600 | 47500 | 852 |
| 586 | 20230905 | 102100 | 3289582100 | 47550 | 47500 | 47550 | 47400 | 714 |
| 587 | 20230905 | 102000 | 3255689050 | 47500 | 47500 | 47550 | 47350 | 3341 |
| 588 | 20230905 | 101900 | 3097173400 | 47500 | 47600 | 47600 | 47500 | 2265 |
| 589 | 20230905 | 101800 | 2989518750 | 47650 | 47600 | 47750 | 47600 | 866 |
| 590 | 20230905 | 101700 | 2948246400 | 47550 | 47700 | 47700 | 47550 | 1290 |
| 591 | 20230905 | 101600 | 2886846150 | 47700 | 47700 | 47750 | 47650 | 422 |
| 592 | 20230905 | 101500 | 2866732750 | 47700 | 47650 | 47700 | 47650 | 299 |
| 593 | 20230905 | 101400 | 2852476000 | 47650 | 47700 | 47700 | 47650 | 560 |
| 594 | 20230905 | 101300 | 2825775600 | 47700 | 47750 | 47750 | 47650 | 550 |
| 595 | 20230905 | 101200 | 2799537000 | 47800 | 47700 | 47800 | 47700 | 334 |
| 596 | 20230905 | 101100 | 2783588450 | 47700 | 47650 | 47800 | 47650 | 1544 |
| 597 | 20230905 | 101000 | 2709881100 | 47700 | 47850 | 47850 | 47700 | 1545 |
| 598 | 20230905 | 100900 | 2636084200 | 47850 | 47900 | 47950 | 47850 | 741 |
| 599 | 20230905 | 100800 | 2600606200 | 47900 | 48000 | 48050 | 47900 | 1174 |
| 600 | 20230905 | 100700 | 2544292450 | 48000 | 48050 | 48050 | 48000 | 214 |
| 601 | 20230905 | 100600 | 2534018900 | 48000 | 48000 | 48050 | 48000 | 396 |
| 602 | 20230905 | 100500 | 2515009450 | 48050 | 48250 | 48250 | 48050 | 5816 |
| 603 | 20230905 | 100400 | 2234968800 | 48250 | 48350 | 48350 | 48250 | 551 |
| 604 | 20230905 | 100300 | 2208354200 | 48300 | 48300 | 48350 | 48250 | 656 |
| 605 | 20230905 | 100200 | 2176671850 | 48300 | 48350 | 48400 | 48300 | 540 |
| 606 | 20230905 | 100100 | 2150569550 | 48400 | 48400 | 48450 | 48350 | 676 |
| 607 | 20230905 | 100000 | 2117850850 | 48450 | 48550 | 48550 | 48450 | 493 |
| 608 | 20230905 | 095900 | 2093953200 | 48550 | 48600 | 48600 | 48500 | 274 |
| 609 | 20230905 | 095800 | 2080649700 | 48600 | 48700 | 48700 | 48600 | 164 |
| 610 | 20230905 | 095700 | 2072677050 | 48700 | 48650 | 48700 | 48650 | 244 |
| 611 | 20230905 | 095600 | 2060797000 | 48650 | 48650 | 48750 | 48600 | 195 |
| 612 | 20230905 | 095500 | 2051306500 | 48650 | 48800 | 48800 | 48650 | 202 |
| 613 | 20230905 | 095400 | 2041458850 | 48800 | 48600 | 48800 | 48600 | 177 |
| 614 | 20230905 | 095300 | 2032832150 | 48550 | 48550 | 48550 | 48500 | 144 |
| 615 | 20230905 | 095200 | 2025841550 | 48550 | 48600 | 48650 | 48550 | 390 |
| 616 | 20230905 | 095100 | 2006880900 | 48650 | 48750 | 48800 | 48650 | 736 |
| 617 | 20230905 | 095000 | 1971029950 | 48750 | 48700 | 48750 | 48700 | 207 |
| 618 | 20230905 | 094900 | 1960944050 | 48700 | 48700 | 48800 | 48700 | 293 |
| 619 | 20230905 | 094800 | 1946659150 | 48700 | 48700 | 48800 | 48650 | 1276 |
| 620 | 20230905 | 094700 | 1884489950 | 48650 | 48750 | 48750 | 48650 | 230 |
| 621 | 20230905 | 094600 | 1873280150 | 48750 | 48650 | 48750 | 48650 | 454 |
| 622 | 20230905 | 094500 | 1851176100 | 48650 | 48700 | 48750 | 48600 | 412 |
| 623 | 20230905 | 094400 | 1831125850 | 48700 | 48600 | 48700 | 48600 | 504 |
| 624 | 20230905 | 094300 | 1806610300 | 48600 | 48700 | 48700 | 48550 | 835 |
| 625 | 20230905 | 094200 | 1766001850 | 48600 | 48550 | 48650 | 48550 | 155 |
| 626 | 20230905 | 094100 | 1758466750 | 48550 | 48550 | 48600 | 48500 | 531 |
| 627 | 20230905 | 094000 | 1732683800 | 48550 | 48600 | 48600 | 48550 | 222 |
| 628 | 20230905 | 093900 | 1721895500 | 48650 | 48550 | 48650 | 48550 | 264 |
| 629 | 20230905 | 093800 | 1709074650 | 48650 | 48500 | 48650 | 48500 | 1058 |
| 630 | 20230905 | 093700 | 1657707550 | 48500 | 48550 | 48600 | 48500 | 140 |
| 631 | 20230905 | 093600 | 1650906700 | 48550 | 48600 | 48650 | 48550 | 288 |
| 632 | 20230905 | 093500 | 1636910450 | 48600 | 48550 | 48650 | 48450 | 2056 |
| 633 | 20230905 | 093400 | 1537159250 | 48550 | 48550 | 48600 | 48500 | 352 |
| 634 | 20230905 | 093300 | 1520070700 | 48600 | 48850 | 48850 | 48600 | 636 |
| 635 | 20230905 | 093200 | 1489069100 | 48850 | 48850 | 48850 | 48850 | 283 |
| 636 | 20230905 | 093100 | 1475244550 | 48800 | 48800 | 48800 | 48800 | 64 |
| 637 | 20230905 | 093000 | 1472121350 | 48800 | 48900 | 48900 | 48800 | 294 |
| 638 | 20230905 | 092900 | 1457761100 | 48900 | 49000 | 49000 | 48850 | 562 |
| 639 | 20230905 | 092800 | 1430264000 | 49000 | 48950 | 49000 | 48950 | 290 |
| 640 | 20230905 | 092700 | 1416067000 | 48950 | 48950 | 49050 | 48850 | 2094 |
| 641 | 20230905 | 092600 | 1313458850 | 48950 | 48700 | 48950 | 48700 | 1098 |
| 642 | 20230905 | 092500 | 1259808500 | 48550 | 48600 | 48700 | 48550 | 510 |
| 643 | 20230905 | 092400 | 1235018900 | 48550 | 48750 | 48750 | 48550 | 808 |
| 644 | 20230905 | 092300 | 1195722250 | 48800 | 48600 | 48800 | 48600 | 309 |
| 645 | 20230905 | 092200 | 1180669950 | 48650 | 48600 | 48650 | 48600 | 659 |
| 646 | 20230905 | 092100 | 1148638950 | 48600 | 48650 | 48650 | 48600 | 343 |
| 647 | 20230905 | 092000 | 1131959800 | 48650 | 48650 | 48750 | 48600 | 670 |
| 648 | 20230905 | 091900 | 1099356300 | 48650 | 48800 | 48800 | 48650 | 484 |
| 649 | 20230905 | 091800 | 1075766100 | 48800 | 48650 | 48800 | 48650 | 320 |
| 650 | 20230905 | 091700 | 1060194600 | 48650 | 48600 | 48700 | 48500 | 515 |
| 651 | 20230905 | 091600 | 1035150600 | 48700 | 48550 | 48700 | 48550 | 190 |
| 652 | 20230905 | 091500 | 1025924400 | 48550 | 48500 | 48550 | 48500 | 185 |
| 653 | 20230905 | 091400 | 1016946400 | 48500 | 48750 | 48750 | 48450 | 2441 |
| 654 | 20230905 | 091300 | 898242500 | 48700 | 48750 | 48750 | 48700 | 1526 |
| 655 | 20230905 | 091200 | 823897750 | 48750 | 48800 | 48800 | 48750 | 306 |
| 656 | 20230905 | 091100 | 808967700 | 48850 | 48950 | 49050 | 48850 | 1971 |
| 657 | 20230905 | 091000 | 712416000 | 49000 | 48950 | 49000 | 48700 | 1409 |
| 658 | 20230905 | 090900 | 643541650 | 49000 | 48700 | 49050 | 48700 | 2190 |
| 659 | 20230905 | 090800 | 536367450 | 48650 | 48750 | 48750 | 48650 | 838 |
| 660 | 20230905 | 090700 | 495546300 | 48800 | 48900 | 48900 | 48700 | 596 |
| 661 | 20230905 | 090600 | 466428600 | 48900 | 48750 | 48900 | 48750 | 2453 |
| 662 | 20230905 | 090500 | 346574950 | 48750 | 48350 | 48750 | 48350 | 731 |
| 663 | 20230905 | 090400 | 311092200 | 48350 | 48600 | 48600 | 48350 | 941 |
| 664 | 20230905 | 090300 | 265493750 | 48500 | 48250 | 48500 | 48250 | 603 |
| 665 | 20230905 | 090200 | 236334800 | 48250 | 48350 | 48400 | 48250 | 702 |
| 666 | 20230905 | 090100 | 202412600 | 48300 | 48200 | 48500 | 48200 | 1108 |
| 667 | 20230905 | 090000 | 148852850 | 48150 | 48300 | 48350 | 48150 | 3084 |