38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 204900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 5851 |
| 3 | 20230911 | 204800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20230911 | 204700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20230911 | 204600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20230911 | 204500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20230911 | 204400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20230911 | 204300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20230911 | 204200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20230911 | 204100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20230911 | 204000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20230911 | 203900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20230911 | 203800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20230911 | 203700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20230911 | 203600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20230911 | 203500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20230911 | 203400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20230911 | 203300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20230911 | 203200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20230911 | 203100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20230911 | 203000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20230911 | 202900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20230911 | 202800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20230911 | 202700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20230911 | 202600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20230911 | 202500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20230911 | 202400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20230911 | 202300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20230911 | 202200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20230911 | 202100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20230911 | 202000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20230911 | 201900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 5851 |
| 33 | 20230911 | 201800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20230911 | 201700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20230911 | 201600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20230911 | 201500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20230911 | 201400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20230911 | 201300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20230911 | 201200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20230911 | 201100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20230911 | 201000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20230911 | 200900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20230911 | 200800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20230911 | 200700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20230911 | 200600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20230911 | 200500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20230911 | 200400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20230911 | 200300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20230911 | 200200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20230911 | 200100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20230911 | 200000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20230911 | 195900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20230911 | 195800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20230911 | 195700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20230911 | 195600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20230911 | 195500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20230911 | 195400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20230911 | 195300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20230911 | 195200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20230911 | 195100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20230911 | 195000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20230911 | 194900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 5851 |
| 63 | 20230911 | 194800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20230911 | 194700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20230911 | 194600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20230911 | 194500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20230911 | 194400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20230911 | 194300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20230911 | 194200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20230911 | 194100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20230911 | 194000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20230911 | 193900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20230911 | 193800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20230911 | 193700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20230911 | 193600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20230911 | 193500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20230911 | 193400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20230911 | 193300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20230911 | 193200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20230911 | 193100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20230911 | 193000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20230911 | 192900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20230911 | 192800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20230911 | 192700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20230911 | 192600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20230911 | 192500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20230911 | 192400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20230911 | 192300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20230911 | 192200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20230911 | 192100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20230911 | 192000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20230911 | 191900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 5851 |
| 93 | 20230911 | 191800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20230911 | 191700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20230911 | 191600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20230911 | 191500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20230911 | 191400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20230911 | 191300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20230911 | 191200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20230911 | 191100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20230911 | 191000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20230911 | 190900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20230911 | 190800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20230911 | 190700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20230911 | 190600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20230911 | 190500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20230911 | 190400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20230911 | 190300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20230911 | 190200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20230911 | 190100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20230911 | 190000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20230911 | 185900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20230911 | 185800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20230911 | 185700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20230911 | 185600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20230911 | 185500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20230911 | 185400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20230911 | 185300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20230911 | 185200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20230911 | 185100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20230911 | 185000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20230911 | 184900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 5851 |
| 123 | 20230911 | 184800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20230911 | 184700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20230911 | 184600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20230911 | 184500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20230911 | 184400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20230911 | 184300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20230911 | 184200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20230911 | 184100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20230911 | 184000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20230911 | 183900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20230911 | 183800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20230911 | 183700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20230911 | 183600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20230911 | 183500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20230911 | 183400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20230911 | 183300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20230911 | 183200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20230911 | 183100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20230911 | 183000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20230911 | 182900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20230911 | 182800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20230911 | 182700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20230911 | 182600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20230911 | 182500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20230911 | 182400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20230911 | 182300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20230911 | 182200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20230911 | 182100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20230911 | 182000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20230911 | 181900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 5851 |
| 153 | 20230911 | 181800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20230911 | 181700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20230911 | 181600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20230911 | 181500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20230911 | 181400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20230911 | 181300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20230911 | 181200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20230911 | 181100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20230911 | 181000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20230911 | 180900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20230911 | 180800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20230911 | 180700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20230911 | 180600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20230911 | 180500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20230911 | 180400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20230911 | 180300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20230911 | 180200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20230911 | 180100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20230911 | 180000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20230911 | 175900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20230911 | 175800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20230911 | 175700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20230911 | 175600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20230911 | 175500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20230911 | 175400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20230911 | 175300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20230911 | 175200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20230911 | 175100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20230911 | 175000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20230911 | 174900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 5851 |
| 183 | 20230911 | 174800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20230911 | 174700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20230911 | 174600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20230911 | 174500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20230911 | 174400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20230911 | 174300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20230911 | 174200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20230911 | 174100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20230911 | 174000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20230911 | 173900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20230911 | 173800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20230911 | 173700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20230911 | 173600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20230911 | 173500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20230911 | 173400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20230911 | 173300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20230911 | 173200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20230911 | 173100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20230911 | 173000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20230911 | 172900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20230911 | 172800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20230911 | 172700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20230911 | 172600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20230911 | 172500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20230911 | 172400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20230911 | 172300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20230911 | 172200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20230911 | 172100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20230911 | 172000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20230911 | 171900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 5851 |
| 213 | 20230911 | 171800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 214 | 20230911 | 171700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 215 | 20230911 | 171600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 216 | 20230911 | 171500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 217 | 20230911 | 171400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 218 | 20230911 | 171300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 219 | 20230911 | 171200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 220 | 20230911 | 171100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 221 | 20230911 | 171000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 222 | 20230911 | 170900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 223 | 20230911 | 170800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 224 | 20230911 | 170700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 225 | 20230911 | 170600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 226 | 20230911 | 170500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 227 | 20230911 | 170400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 228 | 20230911 | 170300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 229 | 20230911 | 170200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 230 | 20230911 | 170100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 231 | 20230911 | 170000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 232 | 20230911 | 165900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 233 | 20230911 | 165800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 234 | 20230911 | 165700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 235 | 20230911 | 165600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 236 | 20230911 | 165500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 237 | 20230911 | 165400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 238 | 20230911 | 165300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 239 | 20230911 | 165200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 240 | 20230911 | 165100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 241 | 20230911 | 165000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 242 | 20230911 | 164900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 5851 |
| 243 | 20230911 | 164800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 244 | 20230911 | 164700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 245 | 20230911 | 164600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 246 | 20230911 | 164500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 247 | 20230911 | 164400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 248 | 20230911 | 164300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 249 | 20230911 | 164200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 250 | 20230911 | 164100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 251 | 20230911 | 164000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 252 | 20230911 | 163900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 253 | 20230911 | 163800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 254 | 20230911 | 163700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 255 | 20230911 | 163600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 256 | 20230911 | 163500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 257 | 20230911 | 163400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 258 | 20230911 | 163300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 259 | 20230911 | 163200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 260 | 20230911 | 163100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 261 | 20230911 | 163000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 262 | 20230911 | 162900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 263 | 20230911 | 162800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 264 | 20230911 | 162700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 265 | 20230911 | 162600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 266 | 20230911 | 162500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 267 | 20230911 | 162400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 268 | 20230911 | 162300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 269 | 20230911 | 162200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 270 | 20230911 | 162100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 271 | 20230911 | 162000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 272 | 20230911 | 161900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 5851 |
| 273 | 20230911 | 161800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 274 | 20230911 | 161700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 275 | 20230911 | 161600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 276 | 20230911 | 161500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 277 | 20230911 | 161400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 278 | 20230911 | 161300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 279 | 20230911 | 161200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 280 | 20230911 | 161100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 281 | 20230911 | 161000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 282 | 20230911 | 160900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 283 | 20230911 | 160800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 284 | 20230911 | 160700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 285 | 20230911 | 160600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 286 | 20230911 | 160500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 287 | 20230911 | 160400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 288 | 20230911 | 160300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 289 | 20230911 | 160200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 290 | 20230911 | 160100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 291 | 20230911 | 160000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 292 | 20230911 | 155900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 293 | 20230911 | 155800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 294 | 20230911 | 155700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 295 | 20230911 | 155600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 296 | 20230911 | 155500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 297 | 20230911 | 155400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 298 | 20230911 | 155300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 299 | 20230911 | 155200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 300 | 20230911 | 155100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 301 | 20230911 | 155000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 302 | 20230911 | 154900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 5851 |
| 303 | 20230911 | 154800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 304 | 20230911 | 154700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 305 | 20230911 | 154600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 306 | 20230911 | 154500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 307 | 20230911 | 154400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 308 | 20230911 | 154300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 309 | 20230911 | 154200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 310 | 20230911 | 154100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 311 | 20230911 | 154000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 312 | 20230911 | 153900 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 313 | 20230911 | 153800 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 314 | 20230911 | 153700 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 315 | 20230911 | 153600 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 316 | 20230911 | 153500 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 317 | 20230911 | 153400 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 318 | 20230911 | 153300 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 319 | 20230911 | 153200 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 320 | 20230911 | 153100 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 0 |
| 321 | 20230911 | 153000 | 12855965450 | 46050 | 46050 | 46050 | 46050 | 5851 |
| 322 | 20230911 | 152900 | 12586526900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 323 | 20230911 | 152800 | 12586526900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 324 | 20230911 | 152700 | 12586526900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 325 | 20230911 | 152600 | 12586526900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 326 | 20230911 | 152500 | 12586526900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 327 | 20230911 | 152400 | 12586526900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 328 | 20230911 | 152300 | 12586526900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 329 | 20230911 | 152200 | 12586526900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 330 | 20230911 | 152100 | 12586526900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 331 | 20230911 | 152000 | 12586526900 | 46100 | 46100 | 46100 | 46100 | 0 |
| 332 | 20230911 | 151900 | 12586526900 | 46100 | 46000 | 46100 | 46000 | 1127 |
| 333 | 20230911 | 151800 | 12534643300 | 46050 | 46050 | 46100 | 46000 | 581 |
| 334 | 20230911 | 151700 | 12507887300 | 46050 | 46100 | 46150 | 46050 | 1158 |
| 335 | 20230911 | 151600 | 12454542400 | 46150 | 46100 | 46150 | 46100 | 760 |
| 336 | 20230911 | 151500 | 12419494300 | 46100 | 46100 | 46150 | 46000 | 1925 |
| 337 | 20230911 | 151400 | 12330755750 | 46100 | 46000 | 46100 | 46000 | 3470 |
| 338 | 20230911 | 151300 | 12170986850 | 46000 | 45950 | 46000 | 45900 | 898 |
| 339 | 20230911 | 151200 | 12129695900 | 45950 | 45800 | 46000 | 45800 | 2364 |
| 340 | 20230911 | 151100 | 12021161150 | 45750 | 45850 | 45850 | 45750 | 176 |
| 341 | 20230911 | 151000 | 12013105850 | 45750 | 45850 | 45850 | 45750 | 1446 |
| 342 | 20230911 | 150900 | 11946947300 | 45850 | 45800 | 45850 | 45750 | 862 |
| 343 | 20230911 | 150800 | 11907463000 | 45800 | 45900 | 45900 | 45800 | 1273 |
| 344 | 20230911 | 150700 | 11849129500 | 45900 | 45950 | 45950 | 45900 | 348 |
| 345 | 20230911 | 150600 | 11833150650 | 45900 | 45950 | 45950 | 45900 | 586 |
| 346 | 20230911 | 150500 | 11806233950 | 45950 | 45950 | 46000 | 45950 | 1068 |
| 347 | 20230911 | 150400 | 11757158800 | 45950 | 45900 | 45950 | 45850 | 238 |
| 348 | 20230911 | 150300 | 11746239250 | 45900 | 46000 | 46000 | 45900 | 573 |
| 349 | 20230911 | 150200 | 11719896600 | 46000 | 46000 | 46000 | 46000 | 999 |
| 350 | 20230911 | 150100 | 11673942600 | 46000 | 45900 | 46000 | 45900 | 1758 |
| 351 | 20230911 | 150000 | 11593228650 | 45850 | 45900 | 45900 | 45850 | 219 |
| 352 | 20230911 | 145900 | 11583186850 | 45900 | 45850 | 45900 | 45850 | 126 |
| 353 | 20230911 | 145800 | 11577406950 | 45900 | 45750 | 45900 | 45750 | 90 |
| 354 | 20230911 | 145700 | 11573281400 | 45800 | 45650 | 45800 | 45650 | 613 |
| 355 | 20230911 | 145600 | 11545249750 | 45700 | 45700 | 45700 | 45650 | 156 |
| 356 | 20230911 | 145500 | 11538121550 | 45650 | 45700 | 45750 | 45550 | 2101 |
| 357 | 20230911 | 145400 | 11442325150 | 45700 | 45600 | 45750 | 45600 | 98 |
| 358 | 20230911 | 145300 | 11437854350 | 45750 | 45600 | 45750 | 45600 | 564 |
| 359 | 20230911 | 145200 | 11412130550 | 45600 | 45700 | 45700 | 45600 | 2034 |
| 360 | 20230911 | 145100 | 11319377150 | 45700 | 45650 | 45700 | 45600 | 247 |
| 361 | 20230911 | 145000 | 11308106400 | 45650 | 45650 | 45650 | 45600 | 588 |
| 362 | 20230911 | 144900 | 11281264450 | 45650 | 45650 | 45700 | 45650 | 1141 |
| 363 | 20230911 | 144800 | 11229142150 | 45650 | 45700 | 45700 | 45650 | 57 |
| 364 | 20230911 | 144700 | 11226537600 | 45650 | 45700 | 45700 | 45650 | 231 |
| 365 | 20230911 | 144600 | 11215983800 | 45750 | 45750 | 45750 | 45750 | 231 |
| 366 | 20230911 | 144500 | 11205415550 | 45750 | 45650 | 45750 | 45650 | 109 |
| 367 | 20230911 | 144400 | 11200435400 | 45650 | 45600 | 45650 | 45600 | 411 |
| 368 | 20230911 | 144300 | 11181681700 | 45550 | 45550 | 45600 | 45550 | 1088 |
| 369 | 20230911 | 144200 | 11132117250 | 45600 | 45600 | 45600 | 45550 | 1814 |
| 370 | 20230911 | 144100 | 11049399050 | 45600 | 45700 | 45700 | 45600 | 523 |
| 371 | 20230911 | 144000 | 11025534000 | 45600 | 45650 | 45650 | 45600 | 93 |
| 372 | 20230911 | 143900 | 11021289800 | 45650 | 45650 | 45650 | 45650 | 90 |
| 373 | 20230911 | 143800 | 11017181300 | 45650 | 45650 | 45700 | 45600 | 217 |
| 374 | 20230911 | 143700 | 11007275250 | 45600 | 45750 | 45750 | 45600 | 1114 |
| 375 | 20230911 | 143600 | 10956411850 | 45750 | 45800 | 45800 | 45750 | 217 |
| 376 | 20230911 | 143500 | 10946473800 | 45800 | 45850 | 45850 | 45800 | 192 |
| 377 | 20230911 | 143400 | 10937679700 | 45850 | 45900 | 45900 | 45850 | 591 |
| 378 | 20230911 | 143300 | 10910568450 | 45900 | 45900 | 45950 | 45900 | 81 |
| 379 | 20230911 | 143200 | 10906850450 | 45900 | 46000 | 46000 | 45900 | 399 |
| 380 | 20230911 | 143100 | 10888511800 | 46000 | 46000 | 46050 | 46000 | 360 |
| 381 | 20230911 | 143000 | 10871951700 | 46050 | 46000 | 46050 | 46000 | 38 |
| 382 | 20230911 | 142900 | 10870202850 | 46000 | 45950 | 46000 | 45950 | 346 |
| 383 | 20230911 | 142800 | 10854293600 | 45950 | 46050 | 46050 | 45950 | 218 |
| 384 | 20230911 | 142700 | 10844265600 | 46000 | 45950 | 46000 | 45950 | 350 |
| 385 | 20230911 | 142600 | 10828170450 | 46000 | 46000 | 46000 | 46000 | 257 |
| 386 | 20230911 | 142500 | 10816348450 | 45950 | 46000 | 46000 | 45950 | 192 |
| 387 | 20230911 | 142400 | 10807517300 | 46000 | 46000 | 46000 | 45950 | 110 |
| 388 | 20230911 | 142300 | 10802458300 | 45950 | 45950 | 46000 | 45950 | 362 |
| 389 | 20230911 | 142200 | 10785824150 | 45950 | 45950 | 45950 | 45900 | 199 |
| 390 | 20230911 | 142100 | 10776688350 | 45950 | 45900 | 45950 | 45900 | 189 |
| 391 | 20230911 | 142000 | 10768007300 | 45950 | 45950 | 45950 | 45900 | 71 |
| 392 | 20230911 | 141900 | 10764746650 | 45850 | 46000 | 46000 | 45700 | 1751 |
| 393 | 20230911 | 141800 | 10684576900 | 46000 | 45950 | 46000 | 45900 | 399 |
| 394 | 20230911 | 141700 | 10666260050 | 45950 | 45950 | 46000 | 45850 | 440 |
| 395 | 20230911 | 141600 | 10646063750 | 45950 | 45950 | 45950 | 45900 | 105 |
| 396 | 20230911 | 141500 | 10641240850 | 45950 | 46000 | 46000 | 45950 | 793 |
| 397 | 20230911 | 141400 | 10604797750 | 45950 | 46000 | 46000 | 45950 | 229 |
| 398 | 20230911 | 141300 | 10594272950 | 46000 | 46000 | 46050 | 45950 | 233 |
| 399 | 20230911 | 141200 | 10583562050 | 46000 | 46000 | 46000 | 45950 | 1136 |
| 400 | 20230911 | 141100 | 10531337800 | 46050 | 46050 | 46050 | 46050 | 140 |
| 401 | 20230911 | 141000 | 10524890800 | 46050 | 46000 | 46050 | 46000 | 91 |
| 402 | 20230911 | 140900 | 10520701500 | 46000 | 46050 | 46050 | 46000 | 268 |
| 403 | 20230911 | 140800 | 10508370250 | 46000 | 46000 | 46050 | 46000 | 400 |
| 404 | 20230911 | 140700 | 10489959250 | 46050 | 46100 | 46100 | 46000 | 166 |
| 405 | 20230911 | 140600 | 10482311550 | 46100 | 45950 | 46100 | 45950 | 1637 |
| 406 | 20230911 | 140500 | 10406976900 | 46000 | 45950 | 46000 | 45900 | 674 |
| 407 | 20230911 | 140400 | 10376012200 | 45900 | 45900 | 45950 | 45900 | 202 |
| 408 | 20230911 | 140300 | 10366739300 | 45950 | 45850 | 45950 | 45850 | 350 |
| 409 | 20230911 | 140200 | 10350677000 | 45900 | 45850 | 45900 | 45800 | 211 |
| 410 | 20230911 | 140100 | 10341002950 | 45850 | 45850 | 45900 | 45800 | 969 |
| 411 | 20230911 | 140000 | 10296570650 | 45750 | 45750 | 45850 | 45700 | 537 |
| 412 | 20230911 | 135900 | 10271977950 | 45800 | 45700 | 45800 | 45700 | 618 |
| 413 | 20230911 | 135800 | 10243703900 | 45700 | 45700 | 45750 | 45700 | 144 |
| 414 | 20230911 | 135700 | 10237123000 | 45700 | 45650 | 45700 | 45650 | 473 |
| 415 | 20230911 | 135600 | 10215517100 | 45650 | 45650 | 45650 | 45650 | 258 |
| 416 | 20230911 | 135500 | 10203739400 | 45650 | 45650 | 45700 | 45650 | 113 |
| 417 | 20230911 | 135400 | 10198578850 | 45650 | 45700 | 45700 | 45650 | 67 |
| 418 | 20230911 | 135300 | 10195520250 | 45650 | 45700 | 45700 | 45650 | 194 |
| 419 | 20230911 | 135200 | 10186657100 | 45700 | 45700 | 45700 | 45650 | 558 |
| 420 | 20230911 | 135100 | 10161161150 | 45700 | 45750 | 45750 | 45700 | 188 |
| 421 | 20230911 | 135000 | 10152568450 | 45750 | 45700 | 45750 | 45700 | 125 |
| 422 | 20230911 | 134900 | 10146855750 | 45700 | 45700 | 45700 | 45700 | 149 |
| 423 | 20230911 | 134800 | 10140046450 | 45700 | 45750 | 45750 | 45700 | 91 |
| 424 | 20230911 | 134700 | 10135885950 | 45800 | 45750 | 45800 | 45700 | 107 |
| 425 | 20230911 | 134600 | 10130993100 | 45750 | 45750 | 45750 | 45750 | 388 |
| 426 | 20230911 | 134500 | 10113242100 | 45750 | 45750 | 45750 | 45750 | 228 |
| 427 | 20230911 | 134400 | 10102811100 | 45750 | 45700 | 45800 | 45700 | 191 |
| 428 | 20230911 | 134300 | 10094072050 | 45700 | 45750 | 45800 | 45700 | 68 |
| 429 | 20230911 | 134200 | 10090962150 | 45750 | 45700 | 45750 | 45700 | 317 |
| 430 | 20230911 | 134100 | 10076463150 | 45700 | 45800 | 45800 | 45700 | 103 |
| 431 | 20230911 | 134000 | 10071754350 | 45800 | 45800 | 45800 | 45800 | 237 |
| 432 | 20230911 | 133900 | 10060899750 | 45800 | 45700 | 45800 | 45700 | 208 |
| 433 | 20230911 | 133800 | 10051379450 | 45700 | 45750 | 45750 | 45700 | 357 |
| 434 | 20230911 | 133700 | 10035047200 | 45750 | 45750 | 45800 | 45750 | 142 |
| 435 | 20230911 | 133600 | 10028544600 | 45750 | 45750 | 45750 | 45700 | 303 |
| 436 | 20230911 | 133500 | 10014683600 | 45700 | 45750 | 45750 | 45700 | 85 |
| 437 | 20230911 | 133400 | 10010798250 | 45750 | 45750 | 45750 | 45750 | 214 |
| 438 | 20230911 | 133300 | 10001007750 | 45750 | 45700 | 45750 | 45700 | 489 |
| 439 | 20230911 | 133200 | 9978646500 | 45700 | 45650 | 45700 | 45650 | 412 |
| 440 | 20230911 | 133100 | 9959821750 | 45650 | 45700 | 45700 | 45650 | 1656 |
| 441 | 20230911 | 133000 | 9884211850 | 45700 | 45700 | 45750 | 45700 | 297 |
| 442 | 20230911 | 132900 | 9870638900 | 45700 | 45750 | 45750 | 45700 | 530 |
| 443 | 20230911 | 132800 | 9846395950 | 45750 | 45750 | 45750 | 45750 | 210 |
| 444 | 20230911 | 132700 | 9836788450 | 45750 | 45750 | 45800 | 45700 | 832 |
| 445 | 20230911 | 132600 | 9798724550 | 45700 | 45750 | 45800 | 45700 | 90 |
| 446 | 20230911 | 132500 | 9794610100 | 45700 | 45650 | 45700 | 45650 | 435 |
| 447 | 20230911 | 132400 | 9774742250 | 45650 | 45700 | 45700 | 45600 | 86 |
| 448 | 20230911 | 132300 | 9770817550 | 45650 | 45600 | 45650 | 45600 | 542 |
| 449 | 20230911 | 132200 | 9746097500 | 45650 | 45600 | 45650 | 45600 | 370 |
| 450 | 20230911 | 132100 | 9729209900 | 45600 | 45600 | 45600 | 45600 | 182 |
| 451 | 20230911 | 132000 | 9720910700 | 45600 | 45650 | 45650 | 45600 | 204 |
| 452 | 20230911 | 131900 | 9711603450 | 45650 | 45650 | 45650 | 45600 | 430 |
| 453 | 20230911 | 131800 | 9691984350 | 45650 | 45600 | 45650 | 45600 | 207 |
| 454 | 20230911 | 131700 | 9682543500 | 45600 | 45600 | 45600 | 45600 | 81 |
| 455 | 20230911 | 131600 | 9678849900 | 45600 | 45600 | 45600 | 45600 | 54 |
| 456 | 20230911 | 131500 | 9676387500 | 45600 | 45500 | 45600 | 45500 | 417 |
| 457 | 20230911 | 131400 | 9657376700 | 45500 | 45600 | 45600 | 45500 | 1327 |
| 458 | 20230911 | 131300 | 9596950350 | 45600 | 45650 | 45700 | 45600 | 170 |
| 459 | 20230911 | 131200 | 9589191000 | 45650 | 45500 | 45650 | 45500 | 1042 |
| 460 | 20230911 | 131100 | 9541732800 | 45550 | 45550 | 45550 | 45500 | 351 |
| 461 | 20230911 | 131000 | 9525756900 | 45500 | 45500 | 45550 | 45500 | 275 |
| 462 | 20230911 | 130900 | 9513239400 | 45500 | 45600 | 45650 | 45500 | 9038 |
| 463 | 20230911 | 130800 | 9101792100 | 45600 | 45600 | 45650 | 45600 | 924 |
| 464 | 20230911 | 130700 | 9059657600 | 45650 | 45600 | 45650 | 45600 | 267 |
| 465 | 20230911 | 130600 | 9047481950 | 45650 | 45700 | 45700 | 45650 | 506 |
| 466 | 20230911 | 130500 | 9024380550 | 45650 | 45650 | 45650 | 45650 | 515 |
| 467 | 20230911 | 130400 | 9000870800 | 45650 | 45650 | 45700 | 45650 | 325 |
| 468 | 20230911 | 130300 | 8986034300 | 45650 | 45700 | 45700 | 45650 | 260 |
| 469 | 20230911 | 130200 | 8974164250 | 45700 | 45650 | 45700 | 45650 | 150 |
| 470 | 20230911 | 130100 | 8967312350 | 45650 | 45650 | 45650 | 45650 | 285 |
| 471 | 20230911 | 130000 | 8954302100 | 45650 | 45750 | 45750 | 45600 | 4721 |
| 472 | 20230911 | 125900 | 8738733700 | 45750 | 45750 | 45750 | 45700 | 907 |
| 473 | 20230911 | 125800 | 8697249050 | 45750 | 45800 | 45800 | 45750 | 718 |
| 474 | 20230911 | 125700 | 8664393550 | 45800 | 45750 | 45800 | 45750 | 825 |
| 475 | 20230911 | 125600 | 8626649250 | 45750 | 45800 | 45800 | 45750 | 1040 |
| 476 | 20230911 | 125500 | 8579068700 | 45800 | 45800 | 45800 | 45750 | 1459 |
| 477 | 20230911 | 125400 | 8512246900 | 45800 | 45800 | 45850 | 45800 | 97 |
| 478 | 20230911 | 125300 | 8507803200 | 45800 | 45850 | 45850 | 45800 | 241 |
| 479 | 20230911 | 125200 | 8496761400 | 45800 | 45850 | 45850 | 45800 | 69 |
| 480 | 20230911 | 125100 | 8493600400 | 45850 | 45850 | 45850 | 45800 | 773 |
| 481 | 20230911 | 125000 | 8458196000 | 45850 | 45850 | 45850 | 45800 | 543 |
| 482 | 20230911 | 124900 | 8433302100 | 45900 | 45950 | 45950 | 45850 | 513 |
| 483 | 20230911 | 124800 | 8409755000 | 45900 | 45900 | 45950 | 45900 | 98 |
| 484 | 20230911 | 124700 | 8405256350 | 45950 | 45950 | 46000 | 45950 | 149 |
| 485 | 20230911 | 124600 | 8398409650 | 46000 | 45950 | 46000 | 45950 | 101 |
| 486 | 20230911 | 124500 | 8393766450 | 46000 | 46100 | 46100 | 46000 | 324 |
| 487 | 20230911 | 124400 | 8378854750 | 46100 | 46000 | 46100 | 46000 | 441 |
| 488 | 20230911 | 124300 | 8358553100 | 45950 | 46000 | 46000 | 45950 | 95 |
| 489 | 20230911 | 124200 | 8354187250 | 45950 | 46000 | 46000 | 45950 | 84 |
| 490 | 20230911 | 124100 | 8350326600 | 45950 | 45950 | 46000 | 45950 | 170 |
| 491 | 20230911 | 124000 | 8342514150 | 46000 | 45900 | 46000 | 45900 | 613 |
| 492 | 20230911 | 123900 | 8314371350 | 45900 | 45900 | 45950 | 45850 | 647 |
| 493 | 20230911 | 123800 | 8284681700 | 45850 | 45850 | 45900 | 45850 | 268 |
| 494 | 20230911 | 123700 | 8272392450 | 45850 | 45900 | 45900 | 45850 | 178 |
| 495 | 20230911 | 123600 | 8264226300 | 45850 | 45900 | 45900 | 45850 | 176 |
| 496 | 20230911 | 123500 | 8256156150 | 45850 | 45850 | 45900 | 45850 | 255 |
| 497 | 20230911 | 123400 | 8244463900 | 45900 | 45850 | 45900 | 45850 | 235 |
| 498 | 20230911 | 123300 | 8233688100 | 45850 | 45850 | 45900 | 45850 | 104 |
| 499 | 20230911 | 123200 | 8228918450 | 45850 | 45900 | 45900 | 45850 | 138 |
| 500 | 20230911 | 123100 | 8222590600 | 45900 | 45900 | 45900 | 45850 | 148 |
| 501 | 20230911 | 123000 | 8215800200 | 45900 | 45850 | 45900 | 45850 | 205 |
| 502 | 20230911 | 122900 | 8206400100 | 45900 | 45900 | 45900 | 45850 | 89 |
| 503 | 20230911 | 122800 | 8202318600 | 45900 | 45900 | 45900 | 45850 | 88 |
| 504 | 20230911 | 122700 | 8198282050 | 45900 | 45900 | 45900 | 45850 | 193 |
| 505 | 20230911 | 122600 | 8189429150 | 45900 | 45850 | 45900 | 45850 | 181 |
| 506 | 20230911 | 122500 | 8181124550 | 45900 | 45950 | 45950 | 45850 | 127 |
| 507 | 20230911 | 122400 | 8175297600 | 45950 | 45900 | 45950 | 45850 | 244 |
| 508 | 20230911 | 122300 | 8164099150 | 45900 | 45950 | 45950 | 45900 | 107 |
| 509 | 20230911 | 122200 | 8159183500 | 45950 | 45900 | 46000 | 45900 | 405 |
| 510 | 20230911 | 122100 | 8140569850 | 45900 | 45900 | 45950 | 45900 | 134 |
| 511 | 20230911 | 122000 | 8134419050 | 45900 | 45900 | 45900 | 45850 | 238 |
| 512 | 20230911 | 121900 | 8123498300 | 45950 | 45900 | 45950 | 45900 | 119 |
| 513 | 20230911 | 121800 | 8118035200 | 45900 | 45900 | 45950 | 45850 | 551 |
| 514 | 20230911 | 121700 | 8092745750 | 45900 | 45900 | 45900 | 45850 | 178 |
| 515 | 20230911 | 121600 | 8084578300 | 45850 | 45850 | 45900 | 45850 | 131 |
| 516 | 20230911 | 121500 | 8078571200 | 45900 | 45850 | 45900 | 45850 | 62 |
| 517 | 20230911 | 121400 | 8075727100 | 45900 | 45850 | 45900 | 45850 | 276 |
| 518 | 20230911 | 121300 | 8063071800 | 45850 | 45900 | 45900 | 45850 | 376 |
| 519 | 20230911 | 121200 | 8045830700 | 45850 | 45900 | 45900 | 45850 | 95 |
| 520 | 20230911 | 121100 | 8041473650 | 45900 | 45850 | 45900 | 45850 | 848 |
| 521 | 20230911 | 121000 | 8002576850 | 45900 | 45850 | 45900 | 45850 | 109 |
| 522 | 20230911 | 120900 | 7997577550 | 45900 | 45900 | 45900 | 45850 | 92 |
| 523 | 20230911 | 120800 | 7993358100 | 45900 | 45900 | 45900 | 45850 | 194 |
| 524 | 20230911 | 120700 | 7984453750 | 45850 | 45900 | 45900 | 45850 | 562 |
| 525 | 20230911 | 120600 | 7958660550 | 45950 | 45950 | 45950 | 45900 | 240 |
| 526 | 20230911 | 120500 | 7947643500 | 45900 | 45950 | 45950 | 45900 | 129 |
| 527 | 20230911 | 120400 | 7941719200 | 45950 | 45950 | 45950 | 45900 | 102 |
| 528 | 20230911 | 120300 | 7937035400 | 45900 | 45950 | 45950 | 45900 | 1171 |
| 529 | 20230911 | 120200 | 7883265250 | 45950 | 46050 | 46050 | 45950 | 598 |
| 530 | 20230911 | 120100 | 7855780900 | 46000 | 46050 | 46050 | 46000 | 76 |
| 531 | 20230911 | 120000 | 7852281500 | 46000 | 46000 | 46050 | 46000 | 137 |
| 532 | 20230911 | 115900 | 7845978850 | 46000 | 46000 | 46000 | 45950 | 76 |
| 533 | 20230911 | 115800 | 7842485650 | 45950 | 46000 | 46000 | 45950 | 188 |
| 534 | 20230911 | 115700 | 7833840650 | 46000 | 46000 | 46050 | 46000 | 632 |
| 535 | 20230911 | 115600 | 7804768600 | 46000 | 46050 | 46050 | 46000 | 1554 |
| 536 | 20230911 | 115500 | 7733230300 | 46100 | 46050 | 46100 | 46050 | 360 |
| 537 | 20230911 | 115400 | 7716651950 | 46100 | 46050 | 46100 | 46050 | 118 |
| 538 | 20230911 | 115300 | 7711215200 | 46050 | 46100 | 46100 | 46050 | 17 |
| 539 | 20230911 | 115200 | 7710431700 | 46050 | 46150 | 46150 | 46050 | 386 |
| 540 | 20230911 | 115100 | 7692639850 | 46100 | 46150 | 46150 | 46100 | 119 |
| 541 | 20230911 | 115000 | 7687153600 | 46150 | 46100 | 46150 | 46100 | 810 |
| 542 | 20230911 | 114900 | 7649811900 | 46100 | 46100 | 46100 | 46050 | 965 |
| 543 | 20230911 | 114800 | 7605332900 | 46100 | 46100 | 46100 | 46050 | 303 |
| 544 | 20230911 | 114700 | 7591377800 | 46100 | 46050 | 46100 | 46050 | 144 |
| 545 | 20230911 | 114600 | 7584746050 | 46100 | 46100 | 46100 | 46100 | 19 |
| 546 | 20230911 | 114500 | 7583870150 | 46050 | 46100 | 46100 | 46050 | 97 |
| 547 | 20230911 | 114400 | 7579401150 | 46100 | 46100 | 46150 | 46100 | 44 |
| 548 | 20230911 | 114300 | 7577372250 | 46100 | 46100 | 46150 | 46100 | 324 |
| 549 | 20230911 | 114200 | 7562432100 | 46100 | 46150 | 46150 | 46100 | 115 |
| 550 | 20230911 | 114100 | 7557130350 | 46150 | 46150 | 46150 | 46100 | 86 |
| 551 | 20230911 | 114000 | 7553164900 | 46150 | 46100 | 46150 | 46100 | 450 |
| 552 | 20230911 | 113900 | 7532419300 | 46100 | 46100 | 46150 | 46100 | 122 |
| 553 | 20230911 | 113800 | 7526791900 | 46100 | 46050 | 46150 | 46050 | 555 |
| 554 | 20230911 | 113700 | 7501208600 | 46100 | 46100 | 46100 | 46050 | 155 |
| 555 | 20230911 | 113600 | 7494067850 | 46050 | 46050 | 46100 | 46050 | 231 |
| 556 | 20230911 | 113500 | 7483426550 | 46100 | 46100 | 46100 | 46050 | 131 |
| 557 | 20230911 | 113400 | 7477390200 | 46100 | 46100 | 46150 | 46050 | 259 |
| 558 | 20230911 | 113300 | 7465453550 | 46150 | 46150 | 46150 | 46100 | 77 |
| 559 | 20230911 | 113200 | 7461903200 | 46150 | 46150 | 46150 | 46100 | 93 |
| 560 | 20230911 | 113100 | 7457615450 | 46150 | 46150 | 46150 | 46100 | 132 |
| 561 | 20230911 | 113000 | 7451526250 | 46150 | 46150 | 46200 | 46100 | 585 |
| 562 | 20230911 | 112900 | 7424500700 | 46200 | 46200 | 46200 | 46150 | 67 |
| 563 | 20230911 | 112800 | 7421407750 | 46200 | 46100 | 46200 | 46050 | 402 |
| 564 | 20230911 | 112700 | 7402870200 | 46100 | 46050 | 46100 | 46050 | 101 |
| 565 | 20230911 | 112600 | 7398217200 | 46050 | 46150 | 46150 | 46050 | 215 |
| 566 | 20230911 | 112500 | 7388297900 | 46100 | 46100 | 46150 | 46050 | 425 |
| 567 | 20230911 | 112400 | 7368707500 | 46150 | 46100 | 46150 | 46050 | 259 |
| 568 | 20230911 | 112300 | 7356758900 | 46100 | 46100 | 46150 | 46050 | 351 |
| 569 | 20230911 | 112200 | 7340581100 | 46050 | 46000 | 46050 | 46000 | 158 |
| 570 | 20230911 | 112100 | 7333305450 | 46050 | 46050 | 46100 | 46050 | 328 |
| 571 | 20230911 | 112000 | 7318191900 | 46050 | 46050 | 46050 | 46000 | 443 |
| 572 | 20230911 | 111900 | 7297805450 | 46000 | 46050 | 46050 | 46000 | 261 |
| 573 | 20230911 | 111800 | 7285790400 | 46050 | 46000 | 46100 | 46000 | 497 |
| 574 | 20230911 | 111700 | 7262912150 | 46000 | 46050 | 46050 | 46000 | 546 |
| 575 | 20230911 | 111600 | 7237781800 | 46050 | 46100 | 46100 | 46050 | 401 |
| 576 | 20230911 | 111500 | 7219312450 | 46100 | 46100 | 46100 | 46050 | 299 |
| 577 | 20230911 | 111400 | 7205531350 | 46150 | 46150 | 46250 | 46150 | 52 |
| 578 | 20230911 | 111300 | 7203128850 | 46250 | 46100 | 46250 | 46100 | 427 |
| 579 | 20230911 | 111200 | 7183408350 | 46050 | 46200 | 46200 | 46050 | 523 |
| 580 | 20230911 | 111100 | 7159289300 | 46250 | 46250 | 46300 | 46200 | 434 |
| 581 | 20230911 | 111000 | 7139229850 | 46250 | 46250 | 46250 | 46200 | 297 |
| 582 | 20230911 | 110900 | 7125505200 | 46250 | 46250 | 46250 | 46200 | 357 |
| 583 | 20230911 | 110800 | 7108994050 | 46250 | 46300 | 46300 | 46250 | 170 |
| 584 | 20230911 | 110700 | 7101125800 | 46300 | 46350 | 46350 | 46300 | 157 |
| 585 | 20230911 | 110600 | 7093854500 | 46300 | 46300 | 46400 | 46300 | 699 |
| 586 | 20230911 | 110500 | 7061462000 | 46300 | 46250 | 46350 | 46250 | 628 |
| 587 | 20230911 | 110400 | 7032394850 | 46250 | 46250 | 46300 | 46250 | 227 |
| 588 | 20230911 | 110300 | 7021891950 | 46250 | 46300 | 46300 | 46250 | 149 |
| 589 | 20230911 | 110200 | 7014996600 | 46300 | 46250 | 46300 | 46200 | 527 |
| 590 | 20230911 | 110100 | 6990626750 | 46200 | 46250 | 46250 | 46200 | 213 |
| 591 | 20230911 | 110000 | 6980783250 | 46250 | 46150 | 46250 | 46100 | 433 |
| 592 | 20230911 | 105900 | 6960795150 | 46150 | 46100 | 46150 | 46050 | 329 |
| 593 | 20230911 | 105800 | 6945630600 | 46100 | 46050 | 46100 | 46000 | 178 |
| 594 | 20230911 | 105700 | 6937432850 | 46050 | 46050 | 46050 | 46000 | 183 |
| 595 | 20230911 | 105600 | 6929013800 | 46050 | 46150 | 46150 | 46050 | 1074 |
| 596 | 20230911 | 105500 | 6879513350 | 46150 | 46100 | 46200 | 46100 | 287 |
| 597 | 20230911 | 105400 | 6866270150 | 46150 | 46150 | 46200 | 46150 | 444 |
| 598 | 20230911 | 105300 | 6845767250 | 46150 | 46150 | 46200 | 46150 | 540 |
| 599 | 20230911 | 105200 | 6820845450 | 46150 | 46050 | 46150 | 46050 | 271 |
| 600 | 20230911 | 105100 | 6808352550 | 46000 | 45950 | 46050 | 45950 | 1321 |
| 601 | 20230911 | 105000 | 6747594100 | 45950 | 45900 | 46000 | 45900 | 1199 |
| 602 | 20230911 | 104900 | 6692499400 | 45900 | 45950 | 45950 | 45900 | 487 |
| 603 | 20230911 | 104800 | 6670142700 | 45900 | 45950 | 45950 | 45900 | 125 |
| 604 | 20230911 | 104700 | 6664403450 | 45950 | 45900 | 45950 | 45900 | 98 |
| 605 | 20230911 | 104600 | 6659903050 | 45950 | 45950 | 45950 | 45900 | 398 |
| 606 | 20230911 | 104500 | 6641633200 | 45900 | 45900 | 45950 | 45900 | 205 |
| 607 | 20230911 | 104400 | 6632221850 | 45950 | 45950 | 45950 | 45900 | 381 |
| 608 | 20230911 | 104300 | 6614716200 | 45900 | 45900 | 45900 | 45850 | 278 |
| 609 | 20230911 | 104200 | 6601958450 | 45850 | 45700 | 45850 | 45700 | 808 |
| 610 | 20230911 | 104100 | 6564990100 | 45700 | 45800 | 45800 | 45700 | 1402 |
| 611 | 20230911 | 104000 | 6500898450 | 45800 | 45750 | 45800 | 45750 | 203 |
| 612 | 20230911 | 103900 | 6491610950 | 45750 | 45750 | 45750 | 45750 | 70 |
| 613 | 20230911 | 103800 | 6488408450 | 45750 | 45850 | 45850 | 45750 | 157 |
| 614 | 20230911 | 103700 | 6481222450 | 45850 | 45800 | 45850 | 45700 | 839 |
| 615 | 20230911 | 103600 | 6442830650 | 45750 | 45750 | 45800 | 45750 | 348 |
| 616 | 20230911 | 103500 | 6426908750 | 45750 | 45750 | 45800 | 45750 | 368 |
| 617 | 20230911 | 103400 | 6410068450 | 45750 | 45800 | 45800 | 45750 | 329 |
| 618 | 20230911 | 103300 | 6395013800 | 45800 | 45800 | 45850 | 45800 | 314 |
| 619 | 20230911 | 103200 | 6380631300 | 45800 | 45800 | 45850 | 45800 | 232 |
| 620 | 20230911 | 103100 | 6370005300 | 45850 | 45900 | 45900 | 45800 | 343 |
| 621 | 20230911 | 103000 | 6354278850 | 45900 | 46000 | 46000 | 45900 | 855 |
| 622 | 20230911 | 102900 | 6314993850 | 46050 | 46000 | 46050 | 46000 | 114 |
| 623 | 20230911 | 102800 | 6309749550 | 46000 | 46000 | 46000 | 45950 | 451 |
| 624 | 20230911 | 102700 | 6289006300 | 46050 | 46100 | 46100 | 45950 | 342 |
| 625 | 20230911 | 102600 | 6273261300 | 45950 | 45950 | 46100 | 45950 | 442 |
| 626 | 20230911 | 102500 | 6252947950 | 46000 | 45850 | 46150 | 45850 | 485 |
| 627 | 20230911 | 102400 | 6230653000 | 45900 | 45900 | 46050 | 45900 | 346 |
| 628 | 20230911 | 102300 | 6214757600 | 45900 | 45950 | 45950 | 45900 | 242 |
| 629 | 20230911 | 102200 | 6203648900 | 45950 | 46000 | 46050 | 45950 | 228 |
| 630 | 20230911 | 102100 | 6193166900 | 46000 | 46100 | 46100 | 46000 | 152 |
| 631 | 20230911 | 102000 | 6186171450 | 46000 | 46050 | 46100 | 46000 | 2010 |
| 632 | 20230911 | 101900 | 6093644350 | 46050 | 45900 | 46050 | 45900 | 582 |
| 633 | 20230911 | 101800 | 6066895450 | 45900 | 45800 | 45900 | 45750 | 537 |
| 634 | 20230911 | 101700 | 6042278350 | 45700 | 45650 | 45750 | 45600 | 1348 |
| 635 | 20230911 | 101600 | 5980767750 | 45650 | 45650 | 45650 | 45600 | 700 |
| 636 | 20230911 | 101500 | 5948817250 | 45650 | 45700 | 45700 | 45650 | 383 |
| 637 | 20230911 | 101400 | 5931332000 | 45700 | 45600 | 45700 | 45600 | 156 |
| 638 | 20230911 | 101300 | 5924216200 | 45600 | 45600 | 45700 | 45550 | 1258 |
| 639 | 20230911 | 101200 | 5866763100 | 45550 | 45600 | 45650 | 45550 | 412 |
| 640 | 20230911 | 101100 | 5847978900 | 45650 | 45600 | 45650 | 45550 | 1058 |
| 641 | 20230911 | 101000 | 5799770150 | 45550 | 45700 | 45700 | 45550 | 4898 |
| 642 | 20230911 | 100900 | 5576341750 | 45700 | 45700 | 45750 | 45700 | 281 |
| 643 | 20230911 | 100800 | 5563494050 | 45700 | 45800 | 45900 | 45700 | 1136 |
| 644 | 20230911 | 100700 | 5511515450 | 45800 | 45750 | 45800 | 45700 | 855 |
| 645 | 20230911 | 100600 | 5472403150 | 45750 | 45750 | 45800 | 45700 | 1171 |
| 646 | 20230911 | 100500 | 5418853000 | 45800 | 45950 | 45950 | 45800 | 5856 |
| 647 | 20230911 | 100400 | 5150364600 | 45950 | 45950 | 45950 | 45900 | 408 |
| 648 | 20230911 | 100300 | 5131623500 | 45950 | 45900 | 45950 | 45900 | 424 |
| 649 | 20230911 | 100200 | 5112146350 | 45900 | 45900 | 45950 | 45900 | 51 |
| 650 | 20230911 | 100100 | 5109804350 | 45900 | 45900 | 45950 | 45900 | 382 |
| 651 | 20230911 | 100000 | 5092266400 | 45900 | 45950 | 46000 | 45900 | 459 |
| 652 | 20230911 | 095900 | 5071178800 | 45950 | 45950 | 45950 | 45900 | 221 |
| 653 | 20230911 | 095800 | 5061025350 | 45950 | 45950 | 46000 | 45950 | 575 |
| 654 | 20230911 | 095700 | 5034596300 | 46000 | 46200 | 46200 | 45950 | 888 |
| 655 | 20230911 | 095600 | 4993712250 | 46200 | 46250 | 46250 | 46050 | 257 |
| 656 | 20230911 | 095500 | 4981851500 | 46250 | 45950 | 46250 | 45950 | 1181 |
| 657 | 20230911 | 095400 | 4927527250 | 46000 | 45850 | 46000 | 45850 | 1283 |
| 658 | 20230911 | 095300 | 4868534700 | 45850 | 45850 | 45900 | 45850 | 378 |
| 659 | 20230911 | 095200 | 4851192750 | 45850 | 45850 | 45900 | 45850 | 452 |
| 660 | 20230911 | 095100 | 4830455550 | 45850 | 45850 | 45850 | 45850 | 603 |
| 661 | 20230911 | 095000 | 4802808000 | 45850 | 45900 | 45900 | 45850 | 344 |
| 662 | 20230911 | 094900 | 4787030850 | 45850 | 45900 | 45900 | 45850 | 595 |
| 663 | 20230911 | 094800 | 4759728000 | 45900 | 45900 | 45900 | 45850 | 655 |
| 664 | 20230911 | 094700 | 4729688050 | 45850 | 45800 | 45900 | 45800 | 899 |
| 665 | 20230911 | 094600 | 4688479500 | 45800 | 45900 | 45900 | 45800 | 771 |
| 666 | 20230911 | 094500 | 4653152200 | 45900 | 45900 | 45900 | 45850 | 1119 |
| 667 | 20230911 | 094400 | 4601843800 | 45900 | 45950 | 45950 | 45850 | 1006 |
| 668 | 20230911 | 094300 | 4555671950 | 45900 | 45950 | 46000 | 45900 | 3421 |
| 669 | 20230911 | 094200 | 4398576700 | 45950 | 45900 | 46000 | 45900 | 451 |
| 670 | 20230911 | 094100 | 4377859500 | 45950 | 45900 | 46000 | 45900 | 2462 |
| 671 | 20230911 | 094000 | 4264732000 | 45900 | 45950 | 45950 | 45900 | 1879 |
| 672 | 20230911 | 093900 | 4178404550 | 45950 | 46400 | 46400 | 45950 | 8589 |
| 673 | 20230911 | 093800 | 3782372850 | 46450 | 46400 | 46450 | 46400 | 225 |
| 674 | 20230911 | 093700 | 3771931500 | 46400 | 46450 | 46450 | 46300 | 215 |
| 675 | 20230911 | 093600 | 3761962500 | 46300 | 46400 | 46500 | 46300 | 1045 |
| 676 | 20230911 | 093500 | 3713485900 | 46400 | 46350 | 46400 | 46350 | 382 |
| 677 | 20230911 | 093400 | 3695777200 | 46350 | 46450 | 46450 | 46350 | 538 |
| 678 | 20230911 | 093300 | 3670825000 | 46450 | 46450 | 46500 | 46400 | 414 |
| 679 | 20230911 | 093200 | 3651603500 | 46450 | 46400 | 46450 | 46400 | 425 |
| 680 | 20230911 | 093100 | 3631875250 | 46400 | 46400 | 46500 | 46400 | 754 |
| 681 | 20230911 | 093000 | 3596862450 | 46400 | 46550 | 46550 | 46400 | 721 |
| 682 | 20230911 | 092900 | 3563352850 | 46550 | 46700 | 46700 | 46550 | 1110 |
| 683 | 20230911 | 092800 | 3511595700 | 46650 | 46700 | 46700 | 46650 | 214 |
| 684 | 20230911 | 092700 | 3501608000 | 46700 | 46650 | 46700 | 46650 | 355 |
| 685 | 20230911 | 092600 | 3485045300 | 46700 | 46750 | 46750 | 46650 | 1642 |
| 686 | 20230911 | 092500 | 3408377050 | 46750 | 46750 | 46800 | 46700 | 915 |
| 687 | 20230911 | 092400 | 3365602650 | 46800 | 46900 | 46950 | 46800 | 2330 |
| 688 | 20230911 | 092300 | 3256367950 | 46900 | 47000 | 47000 | 46900 | 2081 |
| 689 | 20230911 | 092200 | 3158639500 | 47000 | 46900 | 47000 | 46850 | 1613 |
| 690 | 20230911 | 092100 | 3082974600 | 46900 | 46700 | 46900 | 46700 | 1355 |
| 691 | 20230911 | 092000 | 3019540700 | 46700 | 46600 | 46750 | 46600 | 1800 |
| 692 | 20230911 | 091900 | 2935509000 | 46650 | 46500 | 46650 | 46500 | 723 |
| 693 | 20230911 | 091800 | 2901833300 | 46500 | 46100 | 46500 | 46050 | 5027 |
| 694 | 20230911 | 091700 | 2669771800 | 46050 | 46050 | 46050 | 46000 | 661 |
| 695 | 20230911 | 091600 | 2639349650 | 46050 | 46050 | 46100 | 46000 | 1639 |
| 696 | 20230911 | 091500 | 2563879600 | 46000 | 45950 | 46000 | 45950 | 1989 |
| 697 | 20230911 | 091400 | 2472420100 | 46000 | 46000 | 46050 | 45950 | 1720 |
| 698 | 20230911 | 091300 | 2393314050 | 46000 | 46100 | 46100 | 46000 | 4090 |
| 699 | 20230911 | 091200 | 2205019800 | 46100 | 46100 | 46150 | 46050 | 2491 |
| 700 | 20230911 | 091100 | 2090165950 | 46100 | 46300 | 46300 | 46050 | 6271 |
| 701 | 20230911 | 091000 | 1800755250 | 46300 | 46350 | 46450 | 46300 | 1673 |
| 702 | 20230911 | 090900 | 1723196750 | 46350 | 46400 | 46400 | 46350 | 823 |
| 703 | 20230911 | 090800 | 1685031300 | 46400 | 46400 | 46500 | 46350 | 1326 |
| 704 | 20230911 | 090700 | 1623469400 | 46500 | 46500 | 46500 | 46400 | 590 |
| 705 | 20230911 | 090600 | 1596045150 | 46500 | 46350 | 46550 | 46300 | 1443 |
| 706 | 20230911 | 090500 | 1529098150 | 46350 | 46400 | 46600 | 46350 | 2756 |
| 707 | 20230911 | 090400 | 1401248850 | 46600 | 46700 | 46750 | 46350 | 4638 |
| 708 | 20230911 | 090300 | 1185283950 | 46750 | 46850 | 46950 | 46700 | 4354 |
| 709 | 20230911 | 090200 | 981664100 | 46850 | 47100 | 47100 | 46850 | 2637 |
| 710 | 20230911 | 090100 | 857843350 | 47100 | 46850 | 47150 | 46800 | 7086 |
| 711 | 20230911 | 090000 | 524928950 | 46850 | 47150 | 47150 | 46850 | 10114 |