36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 202100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 3591 |
| 3 | 20230901 | 202000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 4 | 20230901 | 201900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 5 | 20230901 | 201800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 6 | 20230901 | 201700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 7 | 20230901 | 201600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 8 | 20230901 | 201500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 9 | 20230901 | 201400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 10 | 20230901 | 201300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 11 | 20230901 | 201200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 12 | 20230901 | 201100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 13 | 20230901 | 201000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 14 | 20230901 | 200900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 15 | 20230901 | 200800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 16 | 20230901 | 200700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 17 | 20230901 | 200600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 18 | 20230901 | 200500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 19 | 20230901 | 200400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 20 | 20230901 | 200300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 21 | 20230901 | 200200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 22 | 20230901 | 200100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 23 | 20230901 | 200000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 24 | 20230901 | 195900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 25 | 20230901 | 195800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 26 | 20230901 | 195700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 27 | 20230901 | 195600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 28 | 20230901 | 195500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 29 | 20230901 | 195400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 30 | 20230901 | 195300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 31 | 20230901 | 195200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 32 | 20230901 | 195100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 3591 |
| 33 | 20230901 | 195000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 34 | 20230901 | 194900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 35 | 20230901 | 194800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 36 | 20230901 | 194700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 37 | 20230901 | 194600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 38 | 20230901 | 194500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 39 | 20230901 | 194400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 40 | 20230901 | 194300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 41 | 20230901 | 194200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 42 | 20230901 | 194100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 43 | 20230901 | 194000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 44 | 20230901 | 193900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 45 | 20230901 | 193800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 46 | 20230901 | 193700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 47 | 20230901 | 193600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 48 | 20230901 | 193500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 49 | 20230901 | 193400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 50 | 20230901 | 193300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 51 | 20230901 | 193200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 52 | 20230901 | 193100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 53 | 20230901 | 193000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 54 | 20230901 | 192900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 55 | 20230901 | 192800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 56 | 20230901 | 192700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 57 | 20230901 | 192600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 58 | 20230901 | 192500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 59 | 20230901 | 192400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 60 | 20230901 | 192300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 61 | 20230901 | 192200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 62 | 20230901 | 192100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 3591 |
| 63 | 20230901 | 192000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 64 | 20230901 | 191900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 65 | 20230901 | 191800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 66 | 20230901 | 191700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 67 | 20230901 | 191600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 68 | 20230901 | 191500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 69 | 20230901 | 191400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 70 | 20230901 | 191300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 71 | 20230901 | 191200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 72 | 20230901 | 191100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 73 | 20230901 | 191000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 74 | 20230901 | 190900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 75 | 20230901 | 190800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 76 | 20230901 | 190700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 77 | 20230901 | 190600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 78 | 20230901 | 190500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 79 | 20230901 | 190400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 80 | 20230901 | 190300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 81 | 20230901 | 190200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 82 | 20230901 | 190100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 83 | 20230901 | 190000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 84 | 20230901 | 185900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 85 | 20230901 | 185800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 86 | 20230901 | 185700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 87 | 20230901 | 185600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 88 | 20230901 | 185500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 89 | 20230901 | 185400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 90 | 20230901 | 185300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 91 | 20230901 | 185200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 92 | 20230901 | 185100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 3591 |
| 93 | 20230901 | 185000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 94 | 20230901 | 184900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 95 | 20230901 | 184800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 96 | 20230901 | 184700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 97 | 20230901 | 184600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 98 | 20230901 | 184500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 99 | 20230901 | 184400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 100 | 20230901 | 184300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 101 | 20230901 | 184200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 102 | 20230901 | 184100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 103 | 20230901 | 184000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 104 | 20230901 | 183900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 105 | 20230901 | 183800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 106 | 20230901 | 183700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 107 | 20230901 | 183600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 108 | 20230901 | 183500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 109 | 20230901 | 183400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 110 | 20230901 | 183300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 111 | 20230901 | 183200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 112 | 20230901 | 183100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 113 | 20230901 | 183000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 114 | 20230901 | 182900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 115 | 20230901 | 182800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 116 | 20230901 | 182700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 117 | 20230901 | 182600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 118 | 20230901 | 182500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 119 | 20230901 | 182400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 120 | 20230901 | 182300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 121 | 20230901 | 182200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 122 | 20230901 | 182100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 3591 |
| 123 | 20230901 | 182000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 124 | 20230901 | 181900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 125 | 20230901 | 181800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 126 | 20230901 | 181700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 127 | 20230901 | 181600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 128 | 20230901 | 181500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 129 | 20230901 | 181400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 130 | 20230901 | 181300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 131 | 20230901 | 181200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 132 | 20230901 | 181100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 133 | 20230901 | 181000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 134 | 20230901 | 180900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 135 | 20230901 | 180800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 136 | 20230901 | 180700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 137 | 20230901 | 180600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 138 | 20230901 | 180500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 139 | 20230901 | 180400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 140 | 20230901 | 180300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 141 | 20230901 | 180200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 142 | 20230901 | 180100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 143 | 20230901 | 180000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 144 | 20230901 | 175900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 145 | 20230901 | 175800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 146 | 20230901 | 175700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 147 | 20230901 | 175600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 148 | 20230901 | 175500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 149 | 20230901 | 175400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 150 | 20230901 | 175300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 151 | 20230901 | 175200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 152 | 20230901 | 175100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 3591 |
| 153 | 20230901 | 175000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 154 | 20230901 | 174900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 155 | 20230901 | 174800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 156 | 20230901 | 174700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 157 | 20230901 | 174600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 158 | 20230901 | 174500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 159 | 20230901 | 174400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 160 | 20230901 | 174300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 161 | 20230901 | 174200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 162 | 20230901 | 174100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 163 | 20230901 | 174000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 164 | 20230901 | 173900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 165 | 20230901 | 173800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 166 | 20230901 | 173700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 167 | 20230901 | 173600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 168 | 20230901 | 173500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 169 | 20230901 | 173400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 170 | 20230901 | 173300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 171 | 20230901 | 173200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 172 | 20230901 | 173100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 173 | 20230901 | 173000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 174 | 20230901 | 172900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 175 | 20230901 | 172800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 176 | 20230901 | 172700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 177 | 20230901 | 172600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 178 | 20230901 | 172500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 179 | 20230901 | 172400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 180 | 20230901 | 172300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 181 | 20230901 | 172200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 182 | 20230901 | 172100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 3591 |
| 183 | 20230901 | 172000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 184 | 20230901 | 171900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 185 | 20230901 | 171800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 186 | 20230901 | 171700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 187 | 20230901 | 171600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 188 | 20230901 | 171500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 189 | 20230901 | 171400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 190 | 20230901 | 171300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 191 | 20230901 | 171200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 192 | 20230901 | 171100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 193 | 20230901 | 171000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 194 | 20230901 | 170900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 195 | 20230901 | 170800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 196 | 20230901 | 170700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 197 | 20230901 | 170600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 198 | 20230901 | 170500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 199 | 20230901 | 170400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 200 | 20230901 | 170300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 201 | 20230901 | 170200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 202 | 20230901 | 170100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 203 | 20230901 | 170000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 204 | 20230901 | 165900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 205 | 20230901 | 165800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 206 | 20230901 | 165700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 207 | 20230901 | 165600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 208 | 20230901 | 165500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 209 | 20230901 | 165400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 210 | 20230901 | 165300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 211 | 20230901 | 165200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 212 | 20230901 | 165100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 3591 |
| 213 | 20230901 | 165000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 214 | 20230901 | 164900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 215 | 20230901 | 164800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 216 | 20230901 | 164700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 217 | 20230901 | 164600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 218 | 20230901 | 164500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 219 | 20230901 | 164400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 220 | 20230901 | 164300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 221 | 20230901 | 164200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 222 | 20230901 | 164100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 223 | 20230901 | 164000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 224 | 20230901 | 163900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 225 | 20230901 | 163800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 226 | 20230901 | 163700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 227 | 20230901 | 163600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 228 | 20230901 | 163500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 229 | 20230901 | 163400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 230 | 20230901 | 163300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 231 | 20230901 | 163200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 232 | 20230901 | 163100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 233 | 20230901 | 163000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 234 | 20230901 | 162900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 235 | 20230901 | 162800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 236 | 20230901 | 162700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 237 | 20230901 | 162600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 238 | 20230901 | 162500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 239 | 20230901 | 162400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 240 | 20230901 | 162300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 241 | 20230901 | 162200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 242 | 20230901 | 162100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 3591 |
| 243 | 20230901 | 162000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 244 | 20230901 | 161900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 245 | 20230901 | 161800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 246 | 20230901 | 161700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 247 | 20230901 | 161600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 248 | 20230901 | 161500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 249 | 20230901 | 161400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 250 | 20230901 | 161300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 251 | 20230901 | 161200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 252 | 20230901 | 161100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 253 | 20230901 | 161000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 254 | 20230901 | 160900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 255 | 20230901 | 160800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 256 | 20230901 | 160700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 257 | 20230901 | 160600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 258 | 20230901 | 160500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 259 | 20230901 | 160400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 260 | 20230901 | 160300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 261 | 20230901 | 160200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 262 | 20230901 | 160100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 263 | 20230901 | 160000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 264 | 20230901 | 155900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 265 | 20230901 | 155800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 266 | 20230901 | 155700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 267 | 20230901 | 155600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 268 | 20230901 | 155500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 269 | 20230901 | 155400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 270 | 20230901 | 155300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 271 | 20230901 | 155200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 272 | 20230901 | 155100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 3591 |
| 273 | 20230901 | 155000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 274 | 20230901 | 154900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 275 | 20230901 | 154800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 276 | 20230901 | 154700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 277 | 20230901 | 154600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 278 | 20230901 | 154500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 279 | 20230901 | 154400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 280 | 20230901 | 154300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 281 | 20230901 | 154200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 282 | 20230901 | 154100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 283 | 20230901 | 154000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 284 | 20230901 | 153900 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 285 | 20230901 | 153800 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 286 | 20230901 | 153700 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 287 | 20230901 | 153600 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 288 | 20230901 | 153500 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 289 | 20230901 | 153400 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 290 | 20230901 | 153300 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 291 | 20230901 | 153200 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 292 | 20230901 | 153100 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 0 |
| 293 | 20230901 | 153000 | 10809955900 | 48850 | 48850 | 48850 | 48850 | 3591 |
| 294 | 20230901 | 152900 | 10634535550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 295 | 20230901 | 152800 | 10634535550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 296 | 20230901 | 152700 | 10634535550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 297 | 20230901 | 152600 | 10634535550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 298 | 20230901 | 152500 | 10634535550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 299 | 20230901 | 152400 | 10634535550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 300 | 20230901 | 152300 | 10634535550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 301 | 20230901 | 152200 | 10634535550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 302 | 20230901 | 152100 | 10634535550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 303 | 20230901 | 152000 | 10634535550 | 48900 | 48900 | 48900 | 48900 | 0 |
| 304 | 20230901 | 151900 | 10634535550 | 48900 | 48850 | 48900 | 48850 | 437 |
| 305 | 20230901 | 151800 | 10613174050 | 48950 | 48950 | 48950 | 48850 | 1401 |
| 306 | 20230901 | 151700 | 10544659050 | 48900 | 48950 | 48950 | 48900 | 775 |
| 307 | 20230901 | 151600 | 10506758050 | 48950 | 48850 | 48950 | 48850 | 2946 |
| 308 | 20230901 | 151500 | 10362695550 | 48900 | 48850 | 48900 | 48850 | 1543 |
| 309 | 20230901 | 151400 | 10287250100 | 48900 | 48850 | 48900 | 48850 | 343 |
| 310 | 20230901 | 151300 | 10270489700 | 48850 | 48900 | 48900 | 48850 | 518 |
| 311 | 20230901 | 151200 | 10245170100 | 48900 | 48900 | 48900 | 48850 | 798 |
| 312 | 20230901 | 151100 | 10206160250 | 48900 | 48850 | 48900 | 48850 | 438 |
| 313 | 20230901 | 151000 | 10184753800 | 48850 | 48900 | 48900 | 48850 | 467 |
| 314 | 20230901 | 150900 | 10161919300 | 48900 | 48850 | 48900 | 48850 | 245 |
| 315 | 20230901 | 150800 | 10149941000 | 48850 | 48850 | 48900 | 48800 | 1001 |
| 316 | 20230901 | 150700 | 10101039300 | 48800 | 48900 | 48900 | 48800 | 259 |
| 317 | 20230901 | 150600 | 10088389100 | 48900 | 48900 | 48900 | 48850 | 736 |
| 318 | 20230901 | 150500 | 10052416650 | 48900 | 48850 | 48900 | 48800 | 1064 |
| 319 | 20230901 | 150400 | 10000432950 | 48850 | 48850 | 48850 | 48800 | 620 |
| 320 | 20230901 | 150300 | 9970146200 | 48850 | 48850 | 48850 | 48800 | 418 |
| 321 | 20230901 | 150200 | 9949729850 | 48850 | 48750 | 48850 | 48750 | 945 |
| 322 | 20230901 | 150100 | 9903608400 | 48800 | 48800 | 48800 | 48750 | 326 |
| 323 | 20230901 | 150000 | 9887699650 | 48750 | 48800 | 48800 | 48750 | 424 |
| 324 | 20230901 | 145900 | 9867010850 | 48750 | 48800 | 48850 | 48750 | 805 |
| 325 | 20230901 | 145800 | 9827719050 | 48800 | 48800 | 48800 | 48750 | 3764 |
| 326 | 20230901 | 145700 | 9644201950 | 48750 | 48800 | 48800 | 48750 | 342 |
| 327 | 20230901 | 145600 | 9627515600 | 48800 | 48750 | 48800 | 48750 | 577 |
| 328 | 20230901 | 145500 | 9599370200 | 48750 | 48800 | 48800 | 48750 | 841 |
| 329 | 20230901 | 145400 | 9558338200 | 48750 | 48750 | 48800 | 48750 | 602 |
| 330 | 20230901 | 145300 | 9528964100 | 48800 | 48700 | 48800 | 48650 | 1294 |
| 331 | 20230901 | 145200 | 9465910350 | 48700 | 48700 | 48750 | 48650 | 1726 |
| 332 | 20230901 | 145100 | 9381805000 | 48750 | 48700 | 48800 | 48700 | 851 |
| 333 | 20230901 | 145000 | 9340312400 | 48750 | 48750 | 48750 | 48700 | 972 |
| 334 | 20230901 | 144900 | 9292930500 | 48700 | 48700 | 48700 | 48650 | 1393 |
| 335 | 20230901 | 144800 | 9225100850 | 48700 | 48700 | 48700 | 48650 | 663 |
| 336 | 20230901 | 144700 | 9192832600 | 48700 | 48600 | 48700 | 48600 | 532 |
| 337 | 20230901 | 144600 | 9166944050 | 48650 | 48650 | 48700 | 48600 | 944 |
| 338 | 20230901 | 144500 | 9121031050 | 48650 | 48600 | 48650 | 48600 | 568 |
| 339 | 20230901 | 144400 | 9093404750 | 48600 | 48600 | 48650 | 48550 | 829 |
| 340 | 20230901 | 144300 | 9053115250 | 48600 | 48550 | 48600 | 48500 | 747 |
| 341 | 20230901 | 144200 | 9016847050 | 48550 | 48550 | 48550 | 48500 | 408 |
| 342 | 20230901 | 144100 | 8997043450 | 48550 | 48500 | 48550 | 48450 | 268 |
| 343 | 20230901 | 144000 | 8984042600 | 48500 | 48500 | 48550 | 48450 | 313 |
| 344 | 20230901 | 143900 | 8968861500 | 48500 | 48500 | 48550 | 48450 | 569 |
| 345 | 20230901 | 143800 | 8941265150 | 48500 | 48500 | 48500 | 48450 | 318 |
| 346 | 20230901 | 143700 | 8925843600 | 48450 | 48450 | 48500 | 48400 | 452 |
| 347 | 20230901 | 143600 | 8903944150 | 48450 | 48550 | 48550 | 48450 | 715 |
| 348 | 20230901 | 143500 | 8869274200 | 48550 | 48500 | 48550 | 48450 | 1555 |
| 349 | 20230901 | 143400 | 8793835600 | 48500 | 48350 | 48500 | 48350 | 225 |
| 350 | 20230901 | 143300 | 8782940050 | 48350 | 48400 | 48450 | 48350 | 216 |
| 351 | 20230901 | 143200 | 8772485500 | 48450 | 48400 | 48450 | 48350 | 184 |
| 352 | 20230901 | 143100 | 8763580350 | 48350 | 48250 | 48350 | 48250 | 202 |
| 353 | 20230901 | 143000 | 8753817600 | 48350 | 48350 | 48400 | 48300 | 449 |
| 354 | 20230901 | 142900 | 8732112550 | 48350 | 48400 | 48400 | 48300 | 382 |
| 355 | 20230901 | 142800 | 8713635900 | 48400 | 48400 | 48450 | 48400 | 104 |
| 356 | 20230901 | 142700 | 8708600100 | 48450 | 48450 | 48450 | 48400 | 341 |
| 357 | 20230901 | 142600 | 8692088200 | 48400 | 48300 | 48400 | 48300 | 846 |
| 358 | 20230901 | 142500 | 8651152750 | 48300 | 48300 | 48300 | 48250 | 114 |
| 359 | 20230901 | 142400 | 8645648150 | 48250 | 48300 | 48300 | 48250 | 582 |
| 360 | 20230901 | 142300 | 8617548050 | 48300 | 48300 | 48350 | 48250 | 140 |
| 361 | 20230901 | 142200 | 8610786500 | 48250 | 48300 | 48350 | 48250 | 124 |
| 362 | 20230901 | 142100 | 8604795500 | 48300 | 48300 | 48400 | 48300 | 520 |
| 363 | 20230901 | 142000 | 8579646050 | 48300 | 48350 | 48350 | 48200 | 1581 |
| 364 | 20230901 | 141900 | 8503324150 | 48300 | 48300 | 48350 | 48250 | 1340 |
| 365 | 20230901 | 141800 | 8438597100 | 48250 | 48250 | 48300 | 48250 | 158 |
| 366 | 20230901 | 141700 | 8430971500 | 48300 | 48300 | 48300 | 48250 | 96 |
| 367 | 20230901 | 141600 | 8426336150 | 48250 | 48300 | 48300 | 48250 | 201 |
| 368 | 20230901 | 141500 | 8416635750 | 48300 | 48200 | 48300 | 48200 | 179 |
| 369 | 20230901 | 141400 | 8407997600 | 48200 | 48300 | 48350 | 48150 | 5865 |
| 370 | 20230901 | 141300 | 8125420350 | 48350 | 48350 | 48350 | 48300 | 134 |
| 371 | 20230901 | 141200 | 8118945900 | 48300 | 48300 | 48300 | 48250 | 1262 |
| 372 | 20230901 | 141100 | 8058022850 | 48300 | 48350 | 48350 | 48300 | 317 |
| 373 | 20230901 | 141000 | 8042709550 | 48400 | 48300 | 48400 | 48300 | 590 |
| 374 | 20230901 | 140900 | 8014184050 | 48300 | 48300 | 48350 | 48300 | 175 |
| 375 | 20230901 | 140800 | 8005726900 | 48350 | 48300 | 48350 | 48300 | 155 |
| 376 | 20230901 | 140700 | 7998237250 | 48300 | 48300 | 48350 | 48300 | 165 |
| 377 | 20230901 | 140600 | 7990265650 | 48350 | 48300 | 48350 | 48300 | 187 |
| 378 | 20230901 | 140500 | 7981227650 | 48300 | 48300 | 48350 | 48300 | 137 |
| 379 | 20230901 | 140400 | 7974605950 | 48300 | 48350 | 48350 | 48300 | 138 |
| 380 | 20230901 | 140300 | 7967937350 | 48300 | 48300 | 48350 | 48300 | 31 |
| 381 | 20230901 | 140200 | 7966440000 | 48300 | 48300 | 48300 | 48250 | 449 |
| 382 | 20230901 | 140100 | 7944756100 | 48300 | 48300 | 48300 | 48250 | 142 |
| 383 | 20230901 | 140000 | 7937899950 | 48250 | 48300 | 48300 | 48250 | 338 |
| 384 | 20230901 | 135900 | 7921586850 | 48250 | 48300 | 48300 | 48250 | 66 |
| 385 | 20230901 | 135800 | 7918401350 | 48300 | 48300 | 48300 | 48250 | 153 |
| 386 | 20230901 | 135700 | 7911013800 | 48250 | 48300 | 48300 | 48250 | 260 |
| 387 | 20230901 | 135600 | 7898468750 | 48300 | 48300 | 48300 | 48250 | 479 |
| 388 | 20230901 | 135500 | 7875346650 | 48250 | 48250 | 48300 | 48250 | 278 |
| 389 | 20230901 | 135400 | 7861920800 | 48300 | 48250 | 48350 | 48250 | 80 |
| 390 | 20230901 | 135300 | 7858058650 | 48200 | 48200 | 48400 | 48200 | 995 |
| 391 | 20230901 | 135200 | 7810007050 | 48250 | 48200 | 48250 | 48200 | 120 |
| 392 | 20230901 | 135100 | 7804220900 | 48250 | 48250 | 48250 | 48200 | 117 |
| 393 | 20230901 | 135000 | 7798577850 | 48200 | 48250 | 48300 | 48200 | 555 |
| 394 | 20230901 | 134900 | 7771797450 | 48250 | 48250 | 48300 | 48250 | 135 |
| 395 | 20230901 | 134800 | 7765282700 | 48300 | 48250 | 48300 | 48250 | 177 |
| 396 | 20230901 | 134700 | 7756738050 | 48250 | 48250 | 48300 | 48250 | 130 |
| 397 | 20230901 | 134600 | 7750465350 | 48250 | 48250 | 48300 | 48250 | 523 |
| 398 | 20230901 | 134500 | 7725225800 | 48250 | 48350 | 48350 | 48250 | 4102 |
| 399 | 20230901 | 134400 | 7527018550 | 48350 | 48450 | 48450 | 48350 | 218 |
| 400 | 20230901 | 134300 | 7516463950 | 48400 | 48400 | 48450 | 48400 | 128 |
| 401 | 20230901 | 134200 | 7510266600 | 48400 | 48350 | 48450 | 48350 | 71 |
| 402 | 20230901 | 134100 | 7506830400 | 48350 | 48350 | 48450 | 48350 | 1102 |
| 403 | 20230901 | 134000 | 7453502100 | 48350 | 48350 | 48400 | 48350 | 194 |
| 404 | 20230901 | 133900 | 7444117150 | 48400 | 48350 | 48400 | 48350 | 302 |
| 405 | 20230901 | 133800 | 7429509200 | 48350 | 48350 | 48400 | 48350 | 287 |
| 406 | 20230901 | 133700 | 7415630550 | 48400 | 48350 | 48400 | 48350 | 174 |
| 407 | 20230901 | 133600 | 7407217100 | 48400 | 48350 | 48400 | 48350 | 211 |
| 408 | 20230901 | 133500 | 7397012100 | 48350 | 48400 | 48450 | 48350 | 565 |
| 409 | 20230901 | 133400 | 7369667600 | 48450 | 48400 | 48450 | 48400 | 131 |
| 410 | 20230901 | 133300 | 7363323500 | 48400 | 48400 | 48450 | 48400 | 93 |
| 411 | 20230901 | 133200 | 7358820050 | 48450 | 48450 | 48450 | 48400 | 538 |
| 412 | 20230901 | 133100 | 7332777750 | 48400 | 48400 | 48450 | 48400 | 173 |
| 413 | 20230901 | 133000 | 7324401550 | 48400 | 48450 | 48450 | 48400 | 100 |
| 414 | 20230901 | 132900 | 7319558850 | 48450 | 48400 | 48450 | 48400 | 65 |
| 415 | 20230901 | 132800 | 7316411900 | 48450 | 48400 | 48450 | 48400 | 159 |
| 416 | 20230901 | 132700 | 7308713150 | 48400 | 48400 | 48450 | 48400 | 157 |
| 417 | 20230901 | 132600 | 7301112050 | 48400 | 48450 | 48450 | 48400 | 122 |
| 418 | 20230901 | 132500 | 7295204100 | 48400 | 48500 | 48500 | 48400 | 489 |
| 419 | 20230901 | 132400 | 7271508800 | 48500 | 48400 | 48500 | 48400 | 497 |
| 420 | 20230901 | 132300 | 7247433550 | 48450 | 48400 | 48450 | 48400 | 108 |
| 421 | 20230901 | 132200 | 7242204000 | 48450 | 48450 | 48450 | 48400 | 1680 |
| 422 | 20230901 | 132100 | 7160810500 | 48500 | 48450 | 48500 | 48450 | 1297 |
| 423 | 20230901 | 132000 | 7097967750 | 48450 | 48450 | 48500 | 48450 | 84 |
| 424 | 20230901 | 131900 | 7093895550 | 48450 | 48450 | 48500 | 48450 | 910 |
| 425 | 20230901 | 131800 | 7049802400 | 48450 | 48500 | 48500 | 48450 | 129 |
| 426 | 20230901 | 131700 | 7043551850 | 48500 | 48500 | 48500 | 48450 | 149 |
| 427 | 20230901 | 131600 | 7036327550 | 48500 | 48450 | 48500 | 48450 | 242 |
| 428 | 20230901 | 131500 | 7024593950 | 48500 | 48450 | 48500 | 48450 | 489 |
| 429 | 20230901 | 131400 | 7000883850 | 48450 | 48500 | 48500 | 48450 | 134 |
| 430 | 20230901 | 131300 | 6994387250 | 48450 | 48500 | 48500 | 48450 | 162 |
| 431 | 20230901 | 131200 | 6986531800 | 48500 | 48500 | 48500 | 48450 | 193 |
| 432 | 20230901 | 131100 | 6977174850 | 48500 | 48500 | 48500 | 48450 | 89 |
| 433 | 20230901 | 131000 | 6972860450 | 48450 | 48450 | 48500 | 48450 | 267 |
| 434 | 20230901 | 130900 | 6959913700 | 48450 | 48550 | 48550 | 48450 | 595 |
| 435 | 20230901 | 130800 | 6931055500 | 48500 | 48500 | 48550 | 48500 | 369 |
| 436 | 20230901 | 130700 | 6913156950 | 48500 | 48500 | 48550 | 48500 | 90 |
| 437 | 20230901 | 130600 | 6908789800 | 48550 | 48500 | 48550 | 48500 | 53 |
| 438 | 20230901 | 130500 | 6906218250 | 48500 | 48450 | 48550 | 48450 | 90 |
| 439 | 20230901 | 130400 | 6901851300 | 48500 | 48500 | 48500 | 48450 | 1172 |
| 440 | 20230901 | 130300 | 6845013850 | 48500 | 48500 | 48500 | 48450 | 144 |
| 441 | 20230901 | 130200 | 6838030100 | 48500 | 48450 | 48500 | 48450 | 69 |
| 442 | 20230901 | 130100 | 6834684900 | 48450 | 48450 | 48500 | 48450 | 250 |
| 443 | 20230901 | 130000 | 6822560450 | 48500 | 48500 | 48500 | 48450 | 282 |
| 444 | 20230901 | 125900 | 6808884950 | 48450 | 48500 | 48500 | 48450 | 445 |
| 445 | 20230901 | 125800 | 6787319950 | 48500 | 48500 | 48500 | 48450 | 201 |
| 446 | 20230901 | 125700 | 6777578400 | 48500 | 48550 | 48550 | 48500 | 198 |
| 447 | 20230901 | 125600 | 6767975250 | 48550 | 48500 | 48550 | 48500 | 79 |
| 448 | 20230901 | 125500 | 6764140100 | 48550 | 48500 | 48550 | 48500 | 28 |
| 449 | 20230901 | 125400 | 6762781800 | 48550 | 48600 | 48600 | 48500 | 91 |
| 450 | 20230901 | 125300 | 6758363200 | 48600 | 48550 | 48600 | 48550 | 168 |
| 451 | 20230901 | 125200 | 6750205400 | 48550 | 48550 | 48600 | 48550 | 323 |
| 452 | 20230901 | 125100 | 6734523500 | 48600 | 48600 | 48600 | 48550 | 270 |
| 453 | 20230901 | 125000 | 6721414400 | 48600 | 48600 | 48600 | 48600 | 7 |
| 454 | 20230901 | 124900 | 6721074200 | 48550 | 48600 | 48600 | 48550 | 117 |
| 455 | 20230901 | 124800 | 6715390500 | 48600 | 48500 | 48600 | 48500 | 654 |
| 456 | 20230901 | 124700 | 6683660000 | 48500 | 48500 | 48500 | 48500 | 220 |
| 457 | 20230901 | 124600 | 6672990000 | 48500 | 48450 | 48500 | 48450 | 34 |
| 458 | 20230901 | 124500 | 6671341350 | 48500 | 48500 | 48500 | 48500 | 71 |
| 459 | 20230901 | 124400 | 6667897850 | 48500 | 48400 | 48500 | 48400 | 486 |
| 460 | 20230901 | 124300 | 6644351050 | 48450 | 48450 | 48450 | 48400 | 322 |
| 461 | 20230901 | 124200 | 6628750450 | 48450 | 48450 | 48450 | 48400 | 404 |
| 462 | 20230901 | 124100 | 6609190300 | 48500 | 48450 | 48500 | 48450 | 401 |
| 463 | 20230901 | 124000 | 6589761350 | 48450 | 48500 | 48500 | 48450 | 222 |
| 464 | 20230901 | 123900 | 6579005400 | 48500 | 48500 | 48500 | 48450 | 361 |
| 465 | 20230901 | 123800 | 6561514700 | 48500 | 48550 | 48550 | 48500 | 183 |
| 466 | 20230901 | 123700 | 6552637950 | 48550 | 48500 | 48550 | 48500 | 45 |
| 467 | 20230901 | 123600 | 6550455350 | 48550 | 48500 | 48550 | 48450 | 411 |
| 468 | 20230901 | 123500 | 6530521400 | 48500 | 48500 | 48500 | 48450 | 139 |
| 469 | 20230901 | 123400 | 6523782900 | 48550 | 48600 | 48600 | 48550 | 26 |
| 470 | 20230901 | 123300 | 6522519600 | 48600 | 48600 | 48600 | 48600 | 68 |
| 471 | 20230901 | 123200 | 6519214800 | 48600 | 48600 | 48600 | 48600 | 89 |
| 472 | 20230901 | 123100 | 6514889400 | 48600 | 48450 | 48600 | 48450 | 758 |
| 473 | 20230901 | 123000 | 6478094050 | 48550 | 48550 | 48550 | 48500 | 111 |
| 474 | 20230901 | 122900 | 6472705250 | 48450 | 48550 | 48550 | 48450 | 22 |
| 475 | 20230901 | 122800 | 6471639250 | 48550 | 48450 | 48550 | 48450 | 402 |
| 476 | 20230901 | 122700 | 6452156450 | 48450 | 48500 | 48500 | 48450 | 8 |
| 477 | 20230901 | 122600 | 6451768750 | 48500 | 48500 | 48500 | 48500 | 33 |
| 478 | 20230901 | 122500 | 6450168250 | 48500 | 48400 | 48500 | 48400 | 1298 |
| 479 | 20230901 | 122400 | 6387303700 | 48400 | 48400 | 48400 | 48350 | 190 |
| 480 | 20230901 | 122300 | 6378115750 | 48400 | 48350 | 48400 | 48300 | 642 |
| 481 | 20230901 | 122200 | 6347074300 | 48400 | 48400 | 48400 | 48350 | 257 |
| 482 | 20230901 | 122100 | 6334647350 | 48400 | 48450 | 48450 | 48350 | 434 |
| 483 | 20230901 | 122000 | 6313641150 | 48450 | 48400 | 48450 | 48400 | 998 |
| 484 | 20230901 | 121900 | 6265326100 | 48400 | 48450 | 48500 | 48400 | 985 |
| 485 | 20230901 | 121800 | 6217604800 | 48500 | 48500 | 48500 | 48450 | 184 |
| 486 | 20230901 | 121700 | 6208685950 | 48500 | 48500 | 48500 | 48500 | 63 |
| 487 | 20230901 | 121600 | 6205630450 | 48500 | 48500 | 48500 | 48450 | 60 |
| 488 | 20230901 | 121500 | 6202720950 | 48500 | 48500 | 48550 | 48500 | 1581 |
| 489 | 20230901 | 121400 | 6126042200 | 48500 | 48500 | 48550 | 48500 | 64 |
| 490 | 20230901 | 121300 | 6122937950 | 48550 | 48550 | 48550 | 48550 | 46 |
| 491 | 20230901 | 121200 | 6120704650 | 48550 | 48500 | 48550 | 48500 | 141 |
| 492 | 20230901 | 121100 | 6113864900 | 48550 | 48550 | 48550 | 48550 | 50 |
| 493 | 20230901 | 121000 | 6111437400 | 48550 | 48550 | 48550 | 48550 | 1501 |
| 494 | 20230901 | 120900 | 6038563850 | 48600 | 48600 | 48600 | 48600 | 83 |
| 495 | 20230901 | 120800 | 6034530050 | 48600 | 48600 | 48600 | 48600 | 37 |
| 496 | 20230901 | 120700 | 6032731850 | 48600 | 48600 | 48600 | 48600 | 3 |
| 497 | 20230901 | 120600 | 6032586050 | 48600 | 48600 | 48600 | 48600 | 28 |
| 498 | 20230901 | 120500 | 6031225250 | 48550 | 48550 | 48550 | 48550 | 85 |
| 499 | 20230901 | 120400 | 6027098500 | 48550 | 48600 | 48600 | 48550 | 81 |
| 500 | 20230901 | 120300 | 6023163900 | 48600 | 48550 | 48600 | 48550 | 64 |
| 501 | 20230901 | 120200 | 6020055550 | 48550 | 48600 | 48600 | 48550 | 61 |
| 502 | 20230901 | 120100 | 6017093950 | 48600 | 48550 | 48600 | 48550 | 130 |
| 503 | 20230901 | 120000 | 6010776300 | 48600 | 48600 | 48600 | 48600 | 54 |
| 504 | 20230901 | 115900 | 6008151900 | 48600 | 48600 | 48600 | 48550 | 172 |
| 505 | 20230901 | 115800 | 5999798400 | 48600 | 48600 | 48600 | 48600 | 89 |
| 506 | 20230901 | 115700 | 5995473000 | 48550 | 48550 | 48600 | 48550 | 315 |
| 507 | 20230901 | 115600 | 5980178250 | 48550 | 48550 | 48600 | 48550 | 872 |
| 508 | 20230901 | 115500 | 5937842450 | 48550 | 48600 | 48600 | 48500 | 202 |
| 509 | 20230901 | 115400 | 5928035350 | 48600 | 48550 | 48650 | 48550 | 576 |
| 510 | 20230901 | 115300 | 5900046000 | 48550 | 48600 | 48650 | 48550 | 521 |
| 511 | 20230901 | 115200 | 5874742550 | 48650 | 48600 | 48650 | 48600 | 201 |
| 512 | 20230901 | 115100 | 5864967950 | 48600 | 48650 | 48700 | 48600 | 208 |
| 513 | 20230901 | 115000 | 5854852550 | 48650 | 48700 | 48700 | 48650 | 87 |
| 514 | 20230901 | 114900 | 5850618300 | 48700 | 48700 | 48700 | 48700 | 114 |
| 515 | 20230901 | 114800 | 5845066500 | 48700 | 48700 | 48700 | 48650 | 147 |
| 516 | 20230901 | 114700 | 5837907650 | 48700 | 48600 | 48700 | 48550 | 936 |
| 517 | 20230901 | 114600 | 5792417650 | 48600 | 48600 | 48650 | 48550 | 635 |
| 518 | 20230901 | 114500 | 5761576950 | 48600 | 48650 | 48650 | 48500 | 691 |
| 519 | 20230901 | 114400 | 5728020950 | 48600 | 48600 | 48600 | 48600 | 361 |
| 520 | 20230901 | 114300 | 5710476350 | 48600 | 48600 | 48600 | 48600 | 90 |
| 521 | 20230901 | 114200 | 5706102350 | 48600 | 48550 | 48600 | 48550 | 826 |
| 522 | 20230901 | 114100 | 5665999800 | 48550 | 48550 | 48550 | 48500 | 142 |
| 523 | 20230901 | 114000 | 5659110700 | 48550 | 48550 | 48550 | 48550 | 271 |
| 524 | 20230901 | 113900 | 5645953650 | 48550 | 48600 | 48600 | 48500 | 296 |
| 525 | 20230901 | 113800 | 5631581500 | 48600 | 48550 | 48600 | 48550 | 539 |
| 526 | 20230901 | 113700 | 5605408050 | 48600 | 48600 | 48600 | 48550 | 191 |
| 527 | 20230901 | 113600 | 5596130700 | 48600 | 48600 | 48600 | 48600 | 613 |
| 528 | 20230901 | 113500 | 5566338900 | 48600 | 48650 | 48650 | 48550 | 593 |
| 529 | 20230901 | 113400 | 5537523250 | 48650 | 48600 | 48650 | 48600 | 461 |
| 530 | 20230901 | 113300 | 5515116600 | 48650 | 48700 | 48700 | 48600 | 393 |
| 531 | 20230901 | 113200 | 5495999200 | 48700 | 48700 | 48700 | 48700 | 92 |
| 532 | 20230901 | 113100 | 5491518800 | 48700 | 48650 | 48700 | 48650 | 64 |
| 533 | 20230901 | 113000 | 5488403050 | 48700 | 48700 | 48700 | 48700 | 114 |
| 534 | 20230901 | 112900 | 5482851250 | 48650 | 48700 | 48700 | 48650 | 499 |
| 535 | 20230901 | 112800 | 5458567450 | 48700 | 48700 | 48700 | 48650 | 98 |
| 536 | 20230901 | 112700 | 5453798350 | 48700 | 48700 | 48700 | 48650 | 299 |
| 537 | 20230901 | 112600 | 5439244050 | 48750 | 48750 | 48750 | 48750 | 107 |
| 538 | 20230901 | 112500 | 5434027800 | 48750 | 48750 | 48750 | 48700 | 93 |
| 539 | 20230901 | 112400 | 5429495400 | 48750 | 48750 | 48800 | 48750 | 190 |
| 540 | 20230901 | 112300 | 5420227550 | 48750 | 48700 | 48750 | 48700 | 239 |
| 541 | 20230901 | 112200 | 5408577500 | 48700 | 48650 | 48700 | 48600 | 1068 |
| 542 | 20230901 | 112100 | 5356601100 | 48650 | 48650 | 48650 | 48600 | 207 |
| 543 | 20230901 | 112000 | 5346531150 | 48650 | 48600 | 48650 | 48600 | 187 |
| 544 | 20230901 | 111900 | 5337433750 | 48650 | 48650 | 48650 | 48600 | 673 |
| 545 | 20230901 | 111800 | 5304715150 | 48650 | 48650 | 48650 | 48600 | 639 |
| 546 | 20230901 | 111700 | 5273650300 | 48600 | 48700 | 48700 | 48600 | 490 |
| 547 | 20230901 | 111600 | 5249805350 | 48700 | 48700 | 48700 | 48650 | 254 |
| 548 | 20230901 | 111500 | 5237441150 | 48700 | 48650 | 48700 | 48650 | 294 |
| 549 | 20230901 | 111400 | 5223127950 | 48700 | 48700 | 48700 | 48650 | 404 |
| 550 | 20230901 | 111300 | 5203461950 | 48700 | 48700 | 48700 | 48650 | 510 |
| 551 | 20230901 | 111200 | 5178636500 | 48650 | 48700 | 48700 | 48650 | 257 |
| 552 | 20230901 | 111100 | 5166127350 | 48650 | 48700 | 48700 | 48650 | 410 |
| 553 | 20230901 | 111000 | 5146172550 | 48700 | 48750 | 48750 | 48700 | 819 |
| 554 | 20230901 | 110900 | 5106279150 | 48750 | 48800 | 48800 | 48700 | 515 |
| 555 | 20230901 | 110800 | 5081181750 | 48750 | 48800 | 48800 | 48750 | 451 |
| 556 | 20230901 | 110700 | 5059187450 | 48800 | 48800 | 48800 | 48800 | 250 |
| 557 | 20230901 | 110600 | 5046987450 | 48800 | 48750 | 48800 | 48750 | 589 |
| 558 | 20230901 | 110500 | 5018270900 | 48750 | 48750 | 48750 | 48700 | 89 |
| 559 | 20230901 | 110400 | 5013932200 | 48750 | 48750 | 48750 | 48750 | 219 |
| 560 | 20230901 | 110300 | 5003255950 | 48750 | 48800 | 48800 | 48700 | 186 |
| 561 | 20230901 | 110200 | 4994185600 | 48750 | 48750 | 48800 | 48750 | 175 |
| 562 | 20230901 | 110100 | 4985647100 | 48750 | 48750 | 48800 | 48750 | 282 |
| 563 | 20230901 | 110000 | 4971889850 | 48800 | 48750 | 48800 | 48750 | 299 |
| 564 | 20230901 | 105900 | 4957306000 | 48750 | 48750 | 48800 | 48750 | 329 |
| 565 | 20230901 | 105800 | 4941259400 | 48750 | 48650 | 48750 | 48650 | 392 |
| 566 | 20230901 | 105700 | 4922160000 | 48650 | 48750 | 48750 | 48650 | 391 |
| 567 | 20230901 | 105600 | 4903116300 | 48700 | 48700 | 48750 | 48700 | 113 |
| 568 | 20230901 | 105500 | 4897608250 | 48750 | 48700 | 48750 | 48700 | 780 |
| 569 | 20230901 | 105400 | 4859606750 | 48750 | 48750 | 48750 | 48700 | 120 |
| 570 | 20230901 | 105300 | 4853757350 | 48700 | 48650 | 48750 | 48650 | 486 |
| 571 | 20230901 | 105200 | 4830087100 | 48650 | 48700 | 48750 | 48650 | 1903 |
| 572 | 20230901 | 105100 | 4737403950 | 48700 | 48700 | 48750 | 48700 | 189 |
| 573 | 20230901 | 105000 | 4728194500 | 48750 | 48750 | 48800 | 48700 | 692 |
| 574 | 20230901 | 104900 | 4694462450 | 48750 | 48800 | 48850 | 48750 | 244 |
| 575 | 20230901 | 104800 | 4682558700 | 48800 | 48750 | 48850 | 48750 | 365 |
| 576 | 20230901 | 104700 | 4664745300 | 48750 | 48700 | 48850 | 48700 | 338 |
| 577 | 20230901 | 104600 | 4648262150 | 48700 | 48850 | 48850 | 48700 | 572 |
| 578 | 20230901 | 104500 | 4620370400 | 48800 | 48900 | 48900 | 48800 | 538 |
| 579 | 20230901 | 104400 | 4594090700 | 48850 | 48900 | 48900 | 48850 | 302 |
| 580 | 20230901 | 104300 | 4579325150 | 48850 | 48850 | 48900 | 48850 | 280 |
| 581 | 20230901 | 104200 | 4565633950 | 48900 | 48850 | 48900 | 48800 | 316 |
| 582 | 20230901 | 104100 | 4550186550 | 48850 | 48800 | 48850 | 48800 | 225 |
| 583 | 20230901 | 104000 | 4539195950 | 48850 | 48800 | 48850 | 48800 | 361 |
| 584 | 20230901 | 103900 | 4521562200 | 48850 | 48850 | 48850 | 48800 | 285 |
| 585 | 20230901 | 103800 | 4507644950 | 48850 | 48850 | 48900 | 48800 | 323 |
| 586 | 20230901 | 103700 | 4491861150 | 48850 | 48850 | 48900 | 48800 | 415 |
| 587 | 20230901 | 103600 | 4471584100 | 48850 | 48900 | 48900 | 48850 | 279 |
| 588 | 20230901 | 103500 | 4457942900 | 48850 | 48950 | 48950 | 48850 | 662 |
| 589 | 20230901 | 103400 | 4425578250 | 48900 | 48950 | 49000 | 48900 | 734 |
| 590 | 20230901 | 103300 | 4389647050 | 48950 | 48950 | 49000 | 48900 | 492 |
| 591 | 20230901 | 103200 | 4365560650 | 48950 | 48950 | 48950 | 48900 | 358 |
| 592 | 20230901 | 103100 | 4348043350 | 48950 | 48900 | 48950 | 48850 | 929 |
| 593 | 20230901 | 103000 | 4302611050 | 48900 | 48850 | 48900 | 48850 | 186 |
| 594 | 20230901 | 102900 | 4293516250 | 48900 | 48850 | 48900 | 48800 | 336 |
| 595 | 20230901 | 102800 | 4277099050 | 48850 | 48900 | 48900 | 48800 | 485 |
| 596 | 20230901 | 102700 | 4253401250 | 48850 | 48900 | 48900 | 48850 | 674 |
| 597 | 20230901 | 102600 | 4220464600 | 48900 | 48900 | 48950 | 48850 | 647 |
| 598 | 20230901 | 102500 | 4188811500 | 48900 | 48900 | 48950 | 48850 | 1084 |
| 599 | 20230901 | 102400 | 4135800500 | 48850 | 48750 | 48850 | 48750 | 1199 |
| 600 | 20230901 | 102300 | 4077260850 | 48800 | 48750 | 48800 | 48750 | 729 |
| 601 | 20230901 | 102200 | 4041718150 | 48750 | 48700 | 48750 | 48650 | 1348 |
| 602 | 20230901 | 102100 | 3976114150 | 48700 | 48650 | 48750 | 48650 | 692 |
| 603 | 20230901 | 102000 | 3942416450 | 48750 | 48650 | 48800 | 48600 | 2610 |
| 604 | 20230901 | 101900 | 3815350250 | 48600 | 48650 | 48650 | 48600 | 651 |
| 605 | 20230901 | 101800 | 3783700050 | 48650 | 48650 | 48650 | 48600 | 706 |
| 606 | 20230901 | 101700 | 3749383450 | 48650 | 48750 | 48750 | 48650 | 1398 |
| 607 | 20230901 | 101600 | 3681345600 | 48750 | 48750 | 48750 | 48700 | 127 |
| 608 | 20230901 | 101500 | 3675155900 | 48750 | 48650 | 48750 | 48650 | 789 |
| 609 | 20230901 | 101400 | 3636730300 | 48700 | 48650 | 48700 | 48650 | 76 |
| 610 | 20230901 | 101300 | 3633030500 | 48700 | 48650 | 48700 | 48650 | 180 |
| 611 | 20230901 | 101200 | 3624270550 | 48700 | 48700 | 48750 | 48700 | 468 |
| 612 | 20230901 | 101100 | 3601478700 | 48700 | 48750 | 48750 | 48700 | 51 |
| 613 | 20230901 | 101000 | 3598993250 | 48700 | 48750 | 48750 | 48700 | 1764 |
| 614 | 20230901 | 100900 | 3513046300 | 48750 | 48800 | 48850 | 48750 | 545 |
| 615 | 20230901 | 100800 | 3486451300 | 48800 | 48900 | 48900 | 48800 | 2846 |
| 616 | 20230901 | 100700 | 3347376750 | 48900 | 48950 | 48950 | 48900 | 42 |
| 617 | 20230901 | 100600 | 3345322250 | 48900 | 48950 | 48950 | 48900 | 133 |
| 618 | 20230901 | 100500 | 3338812050 | 48950 | 48950 | 48950 | 48900 | 51 |
| 619 | 20230901 | 100400 | 3336316450 | 48900 | 48950 | 48950 | 48900 | 285 |
| 620 | 20230901 | 100300 | 3322365950 | 48900 | 49000 | 49000 | 48850 | 2479 |
| 621 | 20230901 | 100200 | 3201068650 | 49000 | 48950 | 49000 | 48950 | 79 |
| 622 | 20230901 | 100100 | 3197200350 | 48950 | 49000 | 49050 | 48950 | 1336 |
| 623 | 20230901 | 100000 | 3131738150 | 49000 | 49000 | 49050 | 49000 | 252 |
| 624 | 20230901 | 095900 | 3119377650 | 49000 | 49050 | 49050 | 49000 | 133 |
| 625 | 20230901 | 095800 | 3112859600 | 49000 | 49100 | 49100 | 49000 | 266 |
| 626 | 20230901 | 095700 | 3099822700 | 49050 | 49050 | 49050 | 49000 | 879 |
| 627 | 20230901 | 095600 | 3056708300 | 49000 | 49000 | 49050 | 49000 | 120 |
| 628 | 20230901 | 095500 | 3050827800 | 49000 | 49100 | 49100 | 49000 | 254 |
| 629 | 20230901 | 095400 | 3038366150 | 49100 | 49000 | 49150 | 48950 | 3572 |
| 630 | 20230901 | 095300 | 2863120650 | 49000 | 49050 | 49050 | 49000 | 532 |
| 631 | 20230901 | 095200 | 2837048600 | 49050 | 49050 | 49050 | 49000 | 153 |
| 632 | 20230901 | 095100 | 2829546300 | 49050 | 49050 | 49050 | 49000 | 98 |
| 633 | 20230901 | 095000 | 2824739450 | 49050 | 49050 | 49100 | 49000 | 1286 |
| 634 | 20230901 | 094900 | 2761622500 | 49050 | 48900 | 49100 | 48900 | 2330 |
| 635 | 20230901 | 094800 | 2647472400 | 48950 | 48950 | 48950 | 48900 | 68 |
| 636 | 20230901 | 094700 | 2644144350 | 48900 | 48950 | 49000 | 48900 | 780 |
| 637 | 20230901 | 094600 | 2605963150 | 48950 | 49000 | 49000 | 48950 | 519 |
| 638 | 20230901 | 094500 | 2580555850 | 49000 | 49000 | 49000 | 48950 | 124 |
| 639 | 20230901 | 094400 | 2574481500 | 49000 | 49000 | 49000 | 48950 | 304 |
| 640 | 20230901 | 094300 | 2559585550 | 49000 | 49000 | 49050 | 48950 | 221 |
| 641 | 20230901 | 094200 | 2548756500 | 49000 | 49000 | 49050 | 49000 | 713 |
| 642 | 20230901 | 094100 | 2513813100 | 49000 | 49050 | 49050 | 48950 | 451 |
| 643 | 20230901 | 094000 | 2491712300 | 49050 | 49000 | 49050 | 48950 | 1366 |
| 644 | 20230901 | 093900 | 2424777200 | 49000 | 49050 | 49050 | 49000 | 620 |
| 645 | 20230901 | 093800 | 2394390350 | 49050 | 49000 | 49050 | 48950 | 2419 |
| 646 | 20230901 | 093700 | 2275767850 | 48950 | 48900 | 49000 | 48850 | 1314 |
| 647 | 20230901 | 093600 | 2211504800 | 48850 | 48850 | 48900 | 48850 | 243 |
| 648 | 20230901 | 093500 | 2199627600 | 48900 | 48900 | 48950 | 48900 | 495 |
| 649 | 20230901 | 093400 | 2175421450 | 48950 | 48950 | 49000 | 48900 | 199 |
| 650 | 20230901 | 093300 | 2165679850 | 48950 | 49000 | 49000 | 48900 | 649 |
| 651 | 20230901 | 093200 | 2133911000 | 48950 | 48950 | 49050 | 48950 | 1728 |
| 652 | 20230901 | 093100 | 2049280400 | 48950 | 48950 | 48950 | 48900 | 341 |
| 653 | 20230901 | 093000 | 2032598800 | 48950 | 48950 | 48950 | 48900 | 538 |
| 654 | 20230901 | 092900 | 2006282400 | 48950 | 48950 | 48950 | 48900 | 275 |
| 655 | 20230901 | 092800 | 1992831750 | 48900 | 48950 | 48950 | 48900 | 425 |
| 656 | 20230901 | 092700 | 1972033300 | 48950 | 48850 | 48950 | 48850 | 202 |
| 657 | 20230901 | 092600 | 1962154000 | 48900 | 48850 | 48900 | 48850 | 554 |
| 658 | 20230901 | 092500 | 1935072200 | 48900 | 48900 | 48900 | 48850 | 867 |
| 659 | 20230901 | 092400 | 1892705900 | 48950 | 48900 | 49000 | 48900 | 249 |
| 660 | 20230901 | 092300 | 1880526550 | 48950 | 48900 | 48950 | 48850 | 1231 |
| 661 | 20230901 | 092200 | 1820316750 | 48850 | 48900 | 48950 | 48750 | 1173 |
| 662 | 20230901 | 092100 | 1763017400 | 48950 | 49050 | 49050 | 48950 | 3591 |
| 663 | 20230901 | 092000 | 1587110000 | 49050 | 49050 | 49050 | 49000 | 976 |
| 664 | 20230901 | 091900 | 1539262000 | 49050 | 49050 | 49100 | 49000 | 2990 |
| 665 | 20230901 | 091800 | 1392598950 | 49050 | 49000 | 49050 | 49000 | 276 |
| 666 | 20230901 | 091700 | 1379071600 | 49000 | 48950 | 49000 | 48950 | 2407 |
| 667 | 20230901 | 091600 | 1261190850 | 48950 | 49000 | 49050 | 48950 | 2813 |
| 668 | 20230901 | 091500 | 1123372450 | 48950 | 48900 | 48950 | 48900 | 1930 |
| 669 | 20230901 | 091400 | 1028916150 | 48850 | 48750 | 48900 | 48750 | 954 |
| 670 | 20230901 | 091300 | 982326150 | 48800 | 48800 | 48800 | 48700 | 3639 |
| 671 | 20230901 | 091200 | 804876100 | 48800 | 48900 | 48900 | 48800 | 980 |
| 672 | 20230901 | 091100 | 757006600 | 48900 | 48850 | 48900 | 48800 | 1054 |
| 673 | 20230901 | 091000 | 705475350 | 48850 | 48750 | 48900 | 48700 | 4475 |
| 674 | 20230901 | 090900 | 487010800 | 48750 | 48750 | 48800 | 48700 | 1526 |
| 675 | 20230901 | 090800 | 412617600 | 48750 | 48550 | 48750 | 48550 | 1865 |
| 676 | 20230901 | 090700 | 321861950 | 48550 | 48400 | 48550 | 48400 | 677 |
| 677 | 20230901 | 090600 | 289071150 | 48400 | 48500 | 48500 | 48400 | 510 |
| 678 | 20230901 | 090500 | 264364150 | 48400 | 48550 | 48550 | 48400 | 1021 |
| 679 | 20230901 | 090400 | 214856700 | 48550 | 48650 | 48650 | 48550 | 463 |
| 680 | 20230901 | 090300 | 192368850 | 48600 | 48550 | 48650 | 48500 | 463 |
| 681 | 20230901 | 090200 | 169866200 | 48550 | 48500 | 48700 | 48450 | 910 |
| 682 | 20230901 | 090100 | 125666500 | 48450 | 48350 | 48450 | 48300 | 522 |
| 683 | 20230901 | 090000 | 100419900 | 48350 | 48500 | 48500 | 48150 | 2075 |