35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 200300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 1541 |
| 3 | 20230911 | 200200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 4 | 20230911 | 200100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 5 | 20230911 | 200000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 6 | 20230911 | 195900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 7 | 20230911 | 195800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 8 | 20230911 | 195700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 9 | 20230911 | 195600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 10 | 20230911 | 195500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 11 | 20230911 | 195400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 12 | 20230911 | 195300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 13 | 20230911 | 195200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 14 | 20230911 | 195100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 15 | 20230911 | 195000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 16 | 20230911 | 194900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 17 | 20230911 | 194800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 18 | 20230911 | 194700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 19 | 20230911 | 194600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 20 | 20230911 | 194500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 21 | 20230911 | 194400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 22 | 20230911 | 194300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 23 | 20230911 | 194200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 24 | 20230911 | 194100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 25 | 20230911 | 194000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 26 | 20230911 | 193900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 27 | 20230911 | 193800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 28 | 20230911 | 193700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 29 | 20230911 | 193600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 30 | 20230911 | 193500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 31 | 20230911 | 193400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 32 | 20230911 | 193300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 1541 |
| 33 | 20230911 | 193200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 34 | 20230911 | 193100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 35 | 20230911 | 193000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 36 | 20230911 | 192900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 37 | 20230911 | 192800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 38 | 20230911 | 192700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 39 | 20230911 | 192600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 40 | 20230911 | 192500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 41 | 20230911 | 192400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 42 | 20230911 | 192300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 43 | 20230911 | 192200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 44 | 20230911 | 192100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 45 | 20230911 | 192000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 46 | 20230911 | 191900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 47 | 20230911 | 191800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 48 | 20230911 | 191700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 49 | 20230911 | 191600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 50 | 20230911 | 191500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 51 | 20230911 | 191400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 52 | 20230911 | 191300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 53 | 20230911 | 191200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 54 | 20230911 | 191100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 55 | 20230911 | 191000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 56 | 20230911 | 190900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 57 | 20230911 | 190800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 58 | 20230911 | 190700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 59 | 20230911 | 190600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 60 | 20230911 | 190500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 61 | 20230911 | 190400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 62 | 20230911 | 190300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 1541 |
| 63 | 20230911 | 190200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 64 | 20230911 | 190100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 65 | 20230911 | 190000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 66 | 20230911 | 185900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 67 | 20230911 | 185800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 68 | 20230911 | 185700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 69 | 20230911 | 185600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 70 | 20230911 | 185500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 71 | 20230911 | 185400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 72 | 20230911 | 185300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 73 | 20230911 | 185200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 74 | 20230911 | 185100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 75 | 20230911 | 185000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 76 | 20230911 | 184900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 77 | 20230911 | 184800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 78 | 20230911 | 184700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 79 | 20230911 | 184600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 80 | 20230911 | 184500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 81 | 20230911 | 184400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 82 | 20230911 | 184300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 83 | 20230911 | 184200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 84 | 20230911 | 184100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 85 | 20230911 | 184000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 86 | 20230911 | 183900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 87 | 20230911 | 183800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 88 | 20230911 | 183700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 89 | 20230911 | 183600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 90 | 20230911 | 183500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 91 | 20230911 | 183400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 92 | 20230911 | 183300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 1541 |
| 93 | 20230911 | 183200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 94 | 20230911 | 183100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 95 | 20230911 | 183000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 96 | 20230911 | 182900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 97 | 20230911 | 182800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 98 | 20230911 | 182700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 99 | 20230911 | 182600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 100 | 20230911 | 182500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 101 | 20230911 | 182400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 102 | 20230911 | 182300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 103 | 20230911 | 182200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 104 | 20230911 | 182100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 105 | 20230911 | 182000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 106 | 20230911 | 181900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 107 | 20230911 | 181800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 108 | 20230911 | 181700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 109 | 20230911 | 181600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 110 | 20230911 | 181500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 111 | 20230911 | 181400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 112 | 20230911 | 181300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 113 | 20230911 | 181200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 114 | 20230911 | 181100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 115 | 20230911 | 181000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 116 | 20230911 | 180900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 117 | 20230911 | 180800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 118 | 20230911 | 180700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 119 | 20230911 | 180600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 120 | 20230911 | 180500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 121 | 20230911 | 180400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 122 | 20230911 | 180300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 1541 |
| 123 | 20230911 | 180200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 124 | 20230911 | 180100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 125 | 20230911 | 180000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 126 | 20230911 | 175900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 127 | 20230911 | 175800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 128 | 20230911 | 175700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 129 | 20230911 | 175600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 130 | 20230911 | 175500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 131 | 20230911 | 175400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 132 | 20230911 | 175300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 133 | 20230911 | 175200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 134 | 20230911 | 175100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 135 | 20230911 | 175000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 136 | 20230911 | 174900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 137 | 20230911 | 174800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 138 | 20230911 | 174700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 139 | 20230911 | 174600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 140 | 20230911 | 174500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 141 | 20230911 | 174400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 142 | 20230911 | 174300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 143 | 20230911 | 174200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 144 | 20230911 | 174100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 145 | 20230911 | 174000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 146 | 20230911 | 173900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 147 | 20230911 | 173800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 148 | 20230911 | 173700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 149 | 20230911 | 173600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 150 | 20230911 | 173500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 151 | 20230911 | 173400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 152 | 20230911 | 173300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 1541 |
| 153 | 20230911 | 173200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 154 | 20230911 | 173100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 155 | 20230911 | 173000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 156 | 20230911 | 172900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 157 | 20230911 | 172800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 158 | 20230911 | 172700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 159 | 20230911 | 172600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 160 | 20230911 | 172500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 161 | 20230911 | 172400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 162 | 20230911 | 172300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 163 | 20230911 | 172200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 164 | 20230911 | 172100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 165 | 20230911 | 172000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 166 | 20230911 | 171900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 167 | 20230911 | 171800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 168 | 20230911 | 171700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 169 | 20230911 | 171600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 170 | 20230911 | 171500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 171 | 20230911 | 171400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 172 | 20230911 | 171300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 173 | 20230911 | 171200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 174 | 20230911 | 171100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 175 | 20230911 | 171000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 176 | 20230911 | 170900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 177 | 20230911 | 170800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 178 | 20230911 | 170700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 179 | 20230911 | 170600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 180 | 20230911 | 170500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 181 | 20230911 | 170400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 182 | 20230911 | 170300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 1541 |
| 183 | 20230911 | 170200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 184 | 20230911 | 170100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 185 | 20230911 | 170000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 186 | 20230911 | 165900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 187 | 20230911 | 165800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 188 | 20230911 | 165700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 189 | 20230911 | 165600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 190 | 20230911 | 165500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 191 | 20230911 | 165400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 192 | 20230911 | 165300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 193 | 20230911 | 165200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 194 | 20230911 | 165100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 195 | 20230911 | 165000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 196 | 20230911 | 164900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 197 | 20230911 | 164800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 198 | 20230911 | 164700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 199 | 20230911 | 164600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 200 | 20230911 | 164500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 201 | 20230911 | 164400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 202 | 20230911 | 164300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 203 | 20230911 | 164200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 204 | 20230911 | 164100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 205 | 20230911 | 164000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 206 | 20230911 | 163900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 207 | 20230911 | 163800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 208 | 20230911 | 163700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 209 | 20230911 | 163600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 210 | 20230911 | 163500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 211 | 20230911 | 163400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 212 | 20230911 | 163300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 1541 |
| 213 | 20230911 | 163200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 214 | 20230911 | 163100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 215 | 20230911 | 163000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 216 | 20230911 | 162900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 217 | 20230911 | 162800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 218 | 20230911 | 162700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 219 | 20230911 | 162600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 220 | 20230911 | 162500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 221 | 20230911 | 162400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 222 | 20230911 | 162300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 223 | 20230911 | 162200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 224 | 20230911 | 162100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 225 | 20230911 | 162000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 226 | 20230911 | 161900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 227 | 20230911 | 161800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 228 | 20230911 | 161700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 229 | 20230911 | 161600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 230 | 20230911 | 161500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 231 | 20230911 | 161400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 232 | 20230911 | 161300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 233 | 20230911 | 161200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 234 | 20230911 | 161100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 235 | 20230911 | 161000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 236 | 20230911 | 160900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 237 | 20230911 | 160800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 238 | 20230911 | 160700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 239 | 20230911 | 160600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 240 | 20230911 | 160500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 241 | 20230911 | 160400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 242 | 20230911 | 160300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 1541 |
| 243 | 20230911 | 160200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 244 | 20230911 | 160100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 245 | 20230911 | 160000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 246 | 20230911 | 155900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 247 | 20230911 | 155800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 248 | 20230911 | 155700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 249 | 20230911 | 155600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 250 | 20230911 | 155500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 251 | 20230911 | 155400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 252 | 20230911 | 155300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 253 | 20230911 | 155200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 254 | 20230911 | 155100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 255 | 20230911 | 155000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 256 | 20230911 | 154900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 257 | 20230911 | 154800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 258 | 20230911 | 154700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 259 | 20230911 | 154600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 260 | 20230911 | 154500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 261 | 20230911 | 154400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 262 | 20230911 | 154300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 263 | 20230911 | 154200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 264 | 20230911 | 154100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 265 | 20230911 | 154000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 266 | 20230911 | 153900 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 267 | 20230911 | 153800 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 268 | 20230911 | 153700 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 269 | 20230911 | 153600 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 270 | 20230911 | 153500 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 271 | 20230911 | 153400 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 272 | 20230911 | 153300 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 1541 |
| 273 | 20230911 | 153200 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 274 | 20230911 | 153100 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 0 |
| 275 | 20230911 | 153000 | 5330958900 | 46350 | 46350 | 46350 | 46350 | 1541 |
| 276 | 20230911 | 152900 | 5259533550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 277 | 20230911 | 152800 | 5259533550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 278 | 20230911 | 152700 | 5259533550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 279 | 20230911 | 152600 | 5259533550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 280 | 20230911 | 152500 | 5259533550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 281 | 20230911 | 152400 | 5259533550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 282 | 20230911 | 152300 | 5259533550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 283 | 20230911 | 152200 | 5259533550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 284 | 20230911 | 152100 | 5259533550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 285 | 20230911 | 152000 | 5259533550 | 46350 | 46350 | 46350 | 46350 | 0 |
| 286 | 20230911 | 151900 | 5259533550 | 46350 | 46450 | 46450 | 46350 | 421 |
| 287 | 20230911 | 151800 | 5240004700 | 46450 | 46450 | 46450 | 46450 | 88 |
| 288 | 20230911 | 151700 | 5235917100 | 46450 | 46450 | 46550 | 46450 | 684 |
| 289 | 20230911 | 151600 | 5204123450 | 46450 | 46400 | 46450 | 46400 | 422 |
| 290 | 20230911 | 151500 | 5184541350 | 46350 | 46400 | 46400 | 46350 | 449 |
| 291 | 20230911 | 151400 | 5163708050 | 46400 | 46400 | 46400 | 46400 | 95 |
| 292 | 20230911 | 151300 | 5159300050 | 46400 | 46300 | 46400 | 46300 | 293 |
| 293 | 20230911 | 151200 | 5145719350 | 46300 | 46300 | 46300 | 46250 | 289 |
| 294 | 20230911 | 151100 | 5132340150 | 46300 | 46300 | 46300 | 46250 | 171 |
| 295 | 20230911 | 151000 | 5124423100 | 46300 | 46300 | 46300 | 46250 | 223 |
| 296 | 20230911 | 150900 | 5114098950 | 46300 | 46250 | 46300 | 46250 | 127 |
| 297 | 20230911 | 150800 | 5108218900 | 46300 | 46300 | 46300 | 46250 | 132 |
| 298 | 20230911 | 150700 | 5102108400 | 46300 | 46250 | 46300 | 46250 | 203 |
| 299 | 20230911 | 150600 | 5092713350 | 46250 | 46250 | 46300 | 46250 | 222 |
| 300 | 20230911 | 150500 | 5082441950 | 46250 | 46250 | 46250 | 46200 | 226 |
| 301 | 20230911 | 150400 | 5071994850 | 46250 | 46250 | 46250 | 46200 | 130 |
| 302 | 20230911 | 150300 | 5065982600 | 46250 | 46200 | 46250 | 46200 | 161 |
| 303 | 20230911 | 150200 | 5058538700 | 46250 | 46200 | 46250 | 46200 | 198 |
| 304 | 20230911 | 150100 | 5049381300 | 46200 | 46200 | 46250 | 46150 | 281 |
| 305 | 20230911 | 150000 | 5036395550 | 46250 | 46100 | 46250 | 46100 | 243 |
| 306 | 20230911 | 145900 | 5025173400 | 46150 | 46150 | 46250 | 46150 | 363 |
| 307 | 20230911 | 145800 | 5008409600 | 46200 | 46150 | 46200 | 46150 | 252 |
| 308 | 20230911 | 145700 | 4996772050 | 46200 | 46250 | 46250 | 46150 | 217 |
| 309 | 20230911 | 145600 | 4986748050 | 46200 | 46200 | 46250 | 46150 | 306 |
| 310 | 20230911 | 145500 | 4972606200 | 46200 | 46200 | 46250 | 46150 | 325 |
| 311 | 20230911 | 145400 | 4957591950 | 46150 | 46250 | 46250 | 46150 | 164 |
| 312 | 20230911 | 145300 | 4950012600 | 46250 | 46100 | 46250 | 46100 | 594 |
| 313 | 20230911 | 145200 | 4922579300 | 46150 | 46150 | 46200 | 46100 | 353 |
| 314 | 20230911 | 145100 | 4906288250 | 46100 | 46100 | 46200 | 46100 | 248 |
| 315 | 20230911 | 145000 | 4894848300 | 46100 | 46100 | 46200 | 46100 | 374 |
| 316 | 20230911 | 144900 | 4877598500 | 46150 | 46150 | 46200 | 46150 | 138 |
| 317 | 20230911 | 144800 | 4871227400 | 46200 | 46150 | 46200 | 46100 | 359 |
| 318 | 20230911 | 144700 | 4854661400 | 46100 | 46200 | 46200 | 46100 | 244 |
| 319 | 20230911 | 144600 | 4843404450 | 46200 | 46200 | 46200 | 46150 | 216 |
| 320 | 20230911 | 144500 | 4833430700 | 46200 | 46100 | 46200 | 46100 | 427 |
| 321 | 20230911 | 144400 | 4813732150 | 46100 | 46100 | 46150 | 46050 | 219 |
| 322 | 20230911 | 144300 | 4803633750 | 46150 | 46200 | 46200 | 46100 | 255 |
| 323 | 20230911 | 144200 | 4791869450 | 46100 | 46050 | 46150 | 46050 | 301 |
| 324 | 20230911 | 144100 | 4777991750 | 46050 | 46100 | 46150 | 46050 | 292 |
| 325 | 20230911 | 144000 | 4764529650 | 46100 | 46100 | 46150 | 46100 | 264 |
| 326 | 20230911 | 143900 | 4752357200 | 46150 | 46100 | 46150 | 46100 | 230 |
| 327 | 20230911 | 143800 | 4741750400 | 46100 | 46100 | 46150 | 46100 | 200 |
| 328 | 20230911 | 143700 | 4732528450 | 46150 | 46100 | 46150 | 46050 | 363 |
| 329 | 20230911 | 143600 | 4715789350 | 46100 | 46100 | 46100 | 46000 | 861 |
| 330 | 20230911 | 143500 | 4676155250 | 46100 | 46100 | 46150 | 46050 | 229 |
| 331 | 20230911 | 143400 | 4665597300 | 46100 | 46050 | 46150 | 46050 | 237 |
| 332 | 20230911 | 143300 | 4654673750 | 46100 | 46100 | 46200 | 46050 | 315 |
| 333 | 20230911 | 143200 | 4640148250 | 46100 | 46200 | 46200 | 46100 | 411 |
| 334 | 20230911 | 143100 | 4621187050 | 46150 | 46150 | 46150 | 46100 | 310 |
| 335 | 20230911 | 143000 | 4606886650 | 46150 | 46050 | 46150 | 46050 | 309 |
| 336 | 20230911 | 142900 | 4592636150 | 46050 | 46150 | 46150 | 46050 | 177 |
| 337 | 20230911 | 142800 | 4584474050 | 46150 | 46100 | 46150 | 46100 | 467 |
| 338 | 20230911 | 142700 | 4562929250 | 46150 | 46150 | 46150 | 46100 | 296 |
| 339 | 20230911 | 142600 | 4549274150 | 46100 | 46150 | 46150 | 46100 | 181 |
| 340 | 20230911 | 142500 | 4540928400 | 46100 | 46000 | 46150 | 46000 | 309 |
| 341 | 20230911 | 142400 | 4526695200 | 45950 | 46050 | 46050 | 45950 | 535 |
| 342 | 20230911 | 142300 | 4502078900 | 46050 | 46000 | 46100 | 46000 | 381 |
| 343 | 20230911 | 142200 | 4484535450 | 46050 | 45950 | 46100 | 45950 | 561 |
| 344 | 20230911 | 142100 | 4458726950 | 46000 | 46050 | 46100 | 46000 | 1271 |
| 345 | 20230911 | 142000 | 4400236650 | 46100 | 46050 | 46100 | 46050 | 368 |
| 346 | 20230911 | 141900 | 4383286800 | 46050 | 46050 | 46100 | 46050 | 538 |
| 347 | 20230911 | 141800 | 4358501650 | 46050 | 46100 | 46100 | 46050 | 264 |
| 348 | 20230911 | 141700 | 4346339600 | 46100 | 46150 | 46150 | 46100 | 391 |
| 349 | 20230911 | 141600 | 4328314050 | 46150 | 46150 | 46150 | 46100 | 558 |
| 350 | 20230911 | 141500 | 4302583500 | 46100 | 46100 | 46150 | 46100 | 363 |
| 351 | 20230911 | 141400 | 4285847550 | 46150 | 46150 | 46150 | 46100 | 280 |
| 352 | 20230911 | 141300 | 4272936600 | 46100 | 46200 | 46200 | 46100 | 61 |
| 353 | 20230911 | 141200 | 4270123700 | 46200 | 46150 | 46200 | 46100 | 288 |
| 354 | 20230911 | 141100 | 4256833650 | 46150 | 46100 | 46150 | 46050 | 1045 |
| 355 | 20230911 | 141000 | 4208650350 | 46100 | 46100 | 46100 | 46050 | 174 |
| 356 | 20230911 | 140900 | 4200631050 | 46150 | 46100 | 46150 | 46100 | 384 |
| 357 | 20230911 | 140800 | 4182923350 | 46100 | 46100 | 46150 | 46100 | 289 |
| 358 | 20230911 | 140700 | 4169599650 | 46150 | 46100 | 46150 | 46100 | 363 |
| 359 | 20230911 | 140600 | 4152865100 | 46100 | 46100 | 46150 | 46100 | 318 |
| 360 | 20230911 | 140500 | 4138203850 | 46150 | 46150 | 46150 | 46100 | 326 |
| 361 | 20230911 | 140400 | 4123169500 | 46100 | 46200 | 46200 | 46100 | 174 |
| 362 | 20230911 | 140300 | 4115142350 | 46200 | 46200 | 46200 | 46150 | 43 |
| 363 | 20230911 | 140200 | 4113156000 | 46250 | 46300 | 46300 | 46200 | 305 |
| 364 | 20230911 | 140100 | 4099053200 | 46200 | 46250 | 46300 | 46200 | 238 |
| 365 | 20230911 | 140000 | 4088056300 | 46200 | 46200 | 46250 | 46150 | 493 |
| 366 | 20230911 | 135900 | 4065277250 | 46250 | 46250 | 46250 | 46150 | 223 |
| 367 | 20230911 | 135800 | 4054975400 | 46200 | 46300 | 46300 | 46200 | 276 |
| 368 | 20230911 | 135700 | 4042209450 | 46300 | 46350 | 46350 | 46300 | 140 |
| 369 | 20230911 | 135600 | 4035726900 | 46350 | 46350 | 46350 | 46300 | 278 |
| 370 | 20230911 | 135500 | 4022841850 | 46400 | 46400 | 46400 | 46400 | 150 |
| 371 | 20230911 | 135400 | 4015881850 | 46400 | 46400 | 46400 | 46350 | 174 |
| 372 | 20230911 | 135300 | 4007809400 | 46400 | 46350 | 46400 | 46350 | 51 |
| 373 | 20230911 | 135200 | 4005443250 | 46350 | 46400 | 46400 | 46350 | 114 |
| 374 | 20230911 | 135100 | 4000156400 | 46350 | 46400 | 46400 | 46350 | 180 |
| 375 | 20230911 | 135000 | 3991807650 | 46400 | 46350 | 46400 | 46350 | 68 |
| 376 | 20230911 | 134900 | 3988653150 | 46350 | 46350 | 46400 | 46350 | 68 |
| 377 | 20230911 | 134800 | 3985499800 | 46400 | 46400 | 46400 | 46400 | 16 |
| 378 | 20230911 | 134700 | 3984757400 | 46400 | 46400 | 46400 | 46350 | 167 |
| 379 | 20230911 | 134600 | 3977009700 | 46350 | 46300 | 46400 | 46300 | 187 |
| 380 | 20230911 | 134500 | 3968338250 | 46350 | 46350 | 46350 | 46350 | 93 |
| 381 | 20230911 | 134400 | 3964027700 | 46400 | 46350 | 46400 | 46300 | 347 |
| 382 | 20230911 | 134300 | 3947943300 | 46350 | 46350 | 46400 | 46350 | 88 |
| 383 | 20230911 | 134200 | 3943861900 | 46350 | 46400 | 46400 | 46350 | 138 |
| 384 | 20230911 | 134100 | 3937463800 | 46400 | 46400 | 46400 | 46350 | 68 |
| 385 | 20230911 | 134000 | 3934309650 | 46350 | 46350 | 46400 | 46350 | 453 |
| 386 | 20230911 | 133900 | 3913306250 | 46350 | 46350 | 46400 | 46350 | 114 |
| 387 | 20230911 | 133800 | 3908021900 | 46400 | 46400 | 46400 | 46350 | 52 |
| 388 | 20230911 | 133700 | 3905609150 | 46400 | 46400 | 46400 | 46350 | 105 |
| 389 | 20230911 | 133600 | 3900737400 | 46400 | 46400 | 46400 | 46400 | 101 |
| 390 | 20230911 | 133500 | 3896051000 | 46400 | 46400 | 46400 | 46350 | 102 |
| 391 | 20230911 | 133400 | 3891321450 | 46400 | 46400 | 46400 | 46400 | 84 |
| 392 | 20230911 | 133300 | 3887423850 | 46400 | 46350 | 46400 | 46350 | 179 |
| 393 | 20230911 | 133200 | 3879125850 | 46350 | 46350 | 46400 | 46350 | 124 |
| 394 | 20230911 | 133100 | 3873377850 | 46350 | 46350 | 46400 | 46350 | 187 |
| 395 | 20230911 | 133000 | 3864710350 | 46350 | 46300 | 46350 | 46300 | 62 |
| 396 | 20230911 | 132900 | 3861837900 | 46350 | 46300 | 46350 | 46300 | 227 |
| 397 | 20230911 | 132800 | 3851318000 | 46350 | 46350 | 46350 | 46300 | 77 |
| 398 | 20230911 | 132700 | 3847749750 | 46350 | 46350 | 46350 | 46300 | 129 |
| 399 | 20230911 | 132600 | 3841770650 | 46400 | 46150 | 46450 | 46150 | 1393 |
| 400 | 20230911 | 132500 | 3777317250 | 46200 | 46150 | 46200 | 46150 | 140 |
| 401 | 20230911 | 132400 | 3770849500 | 46200 | 46150 | 46200 | 46150 | 64 |
| 402 | 20230911 | 132300 | 3767895100 | 46200 | 46100 | 46200 | 46100 | 59 |
| 403 | 20230911 | 132200 | 3765172550 | 46150 | 46150 | 46150 | 46100 | 327 |
| 404 | 20230911 | 132100 | 3750084850 | 46150 | 46150 | 46150 | 46100 | 85 |
| 405 | 20230911 | 132000 | 3746163700 | 46100 | 46100 | 46150 | 46100 | 126 |
| 406 | 20230911 | 131900 | 3740353200 | 46100 | 46150 | 46150 | 46100 | 172 |
| 407 | 20230911 | 131800 | 3732416900 | 46150 | 46100 | 46150 | 46100 | 54 |
| 408 | 20230911 | 131700 | 3729927200 | 46100 | 46100 | 46150 | 46100 | 83 |
| 409 | 20230911 | 131600 | 3726097600 | 46150 | 46150 | 46150 | 46100 | 81 |
| 410 | 20230911 | 131500 | 3722360500 | 46100 | 46150 | 46150 | 46100 | 138 |
| 411 | 20230911 | 131400 | 3715992550 | 46150 | 46100 | 46150 | 46100 | 87 |
| 412 | 20230911 | 131300 | 3711979900 | 46150 | 46100 | 46150 | 46100 | 57 |
| 413 | 20230911 | 131200 | 3709349450 | 46100 | 46050 | 46100 | 46050 | 594 |
| 414 | 20230911 | 131100 | 3681968000 | 46100 | 46050 | 46100 | 46050 | 249 |
| 415 | 20230911 | 131000 | 3670494200 | 46050 | 46050 | 46100 | 46050 | 84 |
| 416 | 20230911 | 130900 | 3666623800 | 46100 | 46100 | 46100 | 46050 | 788 |
| 417 | 20230911 | 130800 | 3630299400 | 46050 | 46050 | 46100 | 46050 | 333 |
| 418 | 20230911 | 130700 | 3614962950 | 46100 | 46150 | 46150 | 46100 | 1494 |
| 419 | 20230911 | 130600 | 3546088100 | 46150 | 46200 | 46200 | 46100 | 143 |
| 420 | 20230911 | 130500 | 3539494450 | 46200 | 46150 | 46200 | 46100 | 114 |
| 421 | 20230911 | 130400 | 3534233350 | 46200 | 46200 | 46200 | 46150 | 195 |
| 422 | 20230911 | 130300 | 3525226800 | 46200 | 46200 | 46200 | 46150 | 267 |
| 423 | 20230911 | 130200 | 3512901200 | 46200 | 46250 | 46250 | 46200 | 399 |
| 424 | 20230911 | 130100 | 3494464950 | 46200 | 46200 | 46250 | 46200 | 298 |
| 425 | 20230911 | 130000 | 3480685350 | 46250 | 46200 | 46250 | 46200 | 271 |
| 426 | 20230911 | 125900 | 3468164200 | 46200 | 46250 | 46250 | 46200 | 88 |
| 427 | 20230911 | 125800 | 3464094500 | 46250 | 46300 | 46300 | 46250 | 57 |
| 428 | 20230911 | 125700 | 3461456750 | 46250 | 46200 | 46250 | 46200 | 752 |
| 429 | 20230911 | 125600 | 3426702000 | 46250 | 46200 | 46250 | 46200 | 150 |
| 430 | 20230911 | 125500 | 3419765550 | 46200 | 46350 | 46350 | 46200 | 319 |
| 431 | 20230911 | 125400 | 3405009100 | 46350 | 46400 | 46400 | 46300 | 230 |
| 432 | 20230911 | 125300 | 3394343450 | 46400 | 46400 | 46400 | 46350 | 223 |
| 433 | 20230911 | 125200 | 3384003100 | 46400 | 46450 | 46500 | 46400 | 96 |
| 434 | 20230911 | 125100 | 3379542450 | 46400 | 46500 | 46500 | 46400 | 23 |
| 435 | 20230911 | 125000 | 3378474300 | 46500 | 46450 | 46500 | 46450 | 197 |
| 436 | 20230911 | 124900 | 3369314100 | 46500 | 46500 | 46500 | 46450 | 105 |
| 437 | 20230911 | 124800 | 3364434200 | 46500 | 46500 | 46550 | 46450 | 86 |
| 438 | 20230911 | 124700 | 3360435450 | 46500 | 46500 | 46500 | 46500 | 82 |
| 439 | 20230911 | 124600 | 3356622450 | 46450 | 46550 | 46550 | 46450 | 246 |
| 440 | 20230911 | 124500 | 3345186600 | 46550 | 46500 | 46550 | 46500 | 165 |
| 441 | 20230911 | 124400 | 3337513550 | 46500 | 46500 | 46500 | 46450 | 172 |
| 442 | 20230911 | 124300 | 3329515900 | 46500 | 46450 | 46500 | 46400 | 238 |
| 443 | 20230911 | 124200 | 3318460650 | 46450 | 46400 | 46450 | 46400 | 14 |
| 444 | 20230911 | 124100 | 3317810950 | 46450 | 46450 | 46450 | 46400 | 88 |
| 445 | 20230911 | 124000 | 3313723650 | 46450 | 46400 | 46450 | 46400 | 104 |
| 446 | 20230911 | 123900 | 3308894100 | 46400 | 46350 | 46400 | 46350 | 471 |
| 447 | 20230911 | 123800 | 3287056950 | 46350 | 46350 | 46400 | 46350 | 390 |
| 448 | 20230911 | 123700 | 3268976250 | 46350 | 46400 | 46400 | 46350 | 28 |
| 449 | 20230911 | 123600 | 3267677650 | 46400 | 46350 | 46400 | 46300 | 150 |
| 450 | 20230911 | 123500 | 3260724700 | 46350 | 46350 | 46350 | 46300 | 145 |
| 451 | 20230911 | 123400 | 3254007050 | 46350 | 46400 | 46450 | 46350 | 42 |
| 452 | 20230911 | 123300 | 3252058400 | 46400 | 46400 | 46400 | 46400 | 23 |
| 453 | 20230911 | 123200 | 3250991200 | 46450 | 46400 | 46450 | 46400 | 231 |
| 454 | 20230911 | 123100 | 3240265500 | 46400 | 46450 | 46450 | 46400 | 55 |
| 455 | 20230911 | 123000 | 3237712950 | 46450 | 46450 | 46450 | 46400 | 36 |
| 456 | 20230911 | 122900 | 3236041000 | 46450 | 46300 | 46450 | 46300 | 139 |
| 457 | 20230911 | 122800 | 3229589950 | 46400 | 46400 | 46400 | 46250 | 57 |
| 458 | 20230911 | 122700 | 3226946450 | 46400 | 46400 | 46450 | 46350 | 41 |
| 459 | 20230911 | 122600 | 3225044000 | 46400 | 46450 | 46450 | 46350 | 99 |
| 460 | 20230911 | 122500 | 3220448100 | 46450 | 46450 | 46450 | 46350 | 141 |
| 461 | 20230911 | 122400 | 3213905800 | 46450 | 46400 | 46450 | 46400 | 48 |
| 462 | 20230911 | 122300 | 3211677800 | 46400 | 46400 | 46450 | 46400 | 158 |
| 463 | 20230911 | 122200 | 3204346450 | 46400 | 46400 | 46400 | 46400 | 39 |
| 464 | 20230911 | 122100 | 3202536850 | 46400 | 46350 | 46400 | 46350 | 118 |
| 465 | 20230911 | 122000 | 3197061750 | 46350 | 46350 | 46400 | 46350 | 56 |
| 466 | 20230911 | 121900 | 3194464600 | 46400 | 46400 | 46400 | 46350 | 96 |
| 467 | 20230911 | 121800 | 3190010800 | 46350 | 46350 | 46400 | 46300 | 140 |
| 468 | 20230911 | 121700 | 3183516850 | 46400 | 46350 | 46400 | 46350 | 44 |
| 469 | 20230911 | 121600 | 3181477350 | 46350 | 46400 | 46400 | 46300 | 177 |
| 470 | 20230911 | 121500 | 3173269300 | 46400 | 46300 | 46400 | 46300 | 86 |
| 471 | 20230911 | 121400 | 3169282400 | 46350 | 46300 | 46350 | 46250 | 73 |
| 472 | 20230911 | 121300 | 3165902400 | 46250 | 46250 | 46250 | 46200 | 65 |
| 473 | 20230911 | 121200 | 3162896400 | 46250 | 46250 | 46250 | 46250 | 71 |
| 474 | 20230911 | 121100 | 3159612650 | 46200 | 46200 | 46250 | 46200 | 158 |
| 475 | 20230911 | 121000 | 3152310850 | 46200 | 46200 | 46200 | 46200 | 239 |
| 476 | 20230911 | 120900 | 3141269050 | 46150 | 46200 | 46200 | 46150 | 56 |
| 477 | 20230911 | 120800 | 3138682700 | 46200 | 46200 | 46200 | 46150 | 54 |
| 478 | 20230911 | 120700 | 3136188150 | 46200 | 46200 | 46200 | 46150 | 147 |
| 479 | 20230911 | 120600 | 3129396850 | 46150 | 46100 | 46200 | 46100 | 224 |
| 480 | 20230911 | 120500 | 3119059250 | 46150 | 46150 | 46150 | 46150 | 58 |
| 481 | 20230911 | 120400 | 3116382550 | 46150 | 46150 | 46150 | 46100 | 204 |
| 482 | 20230911 | 120300 | 3106968300 | 46150 | 46150 | 46150 | 46100 | 59 |
| 483 | 20230911 | 120200 | 3104245650 | 46100 | 46200 | 46200 | 46100 | 174 |
| 484 | 20230911 | 120100 | 3096215800 | 46200 | 46150 | 46250 | 46150 | 239 |
| 485 | 20230911 | 120000 | 3085174150 | 46200 | 46200 | 46200 | 46150 | 160 |
| 486 | 20230911 | 115900 | 3077782200 | 46200 | 46200 | 46200 | 46150 | 67 |
| 487 | 20230911 | 115800 | 3074687600 | 46200 | 46200 | 46200 | 46200 | 63 |
| 488 | 20230911 | 115700 | 3071777000 | 46200 | 46200 | 46200 | 46150 | 57 |
| 489 | 20230911 | 115600 | 3069143850 | 46200 | 46150 | 46200 | 46150 | 151 |
| 490 | 20230911 | 115500 | 3062167700 | 46200 | 46150 | 46200 | 46150 | 113 |
| 491 | 20230911 | 115400 | 3056947400 | 46200 | 46150 | 46200 | 46150 | 74 |
| 492 | 20230911 | 115300 | 3053528900 | 46200 | 46200 | 46200 | 46200 | 134 |
| 493 | 20230911 | 115200 | 3047338100 | 46200 | 46200 | 46200 | 46150 | 37 |
| 494 | 20230911 | 115100 | 3045629050 | 46200 | 46200 | 46250 | 46150 | 143 |
| 495 | 20230911 | 115000 | 3039022400 | 46250 | 46100 | 46250 | 46050 | 856 |
| 496 | 20230911 | 114900 | 2999552000 | 46100 | 46100 | 46100 | 46050 | 112 |
| 497 | 20230911 | 114800 | 2994388850 | 46100 | 46100 | 46100 | 46050 | 105 |
| 498 | 20230911 | 114700 | 2989548600 | 46100 | 46050 | 46100 | 46050 | 153 |
| 499 | 20230911 | 114600 | 2982498350 | 46100 | 46100 | 46100 | 46100 | 212 |
| 500 | 20230911 | 114500 | 2972725150 | 46100 | 46100 | 46100 | 46050 | 82 |
| 501 | 20230911 | 114400 | 2968945250 | 46050 | 46100 | 46100 | 46050 | 216 |
| 502 | 20230911 | 114300 | 2958992750 | 46100 | 46100 | 46100 | 46050 | 132 |
| 503 | 20230911 | 114200 | 2952908450 | 46100 | 46100 | 46100 | 46050 | 161 |
| 504 | 20230911 | 114100 | 2945486400 | 46100 | 46050 | 46100 | 46050 | 104 |
| 505 | 20230911 | 114000 | 2940695550 | 46050 | 46100 | 46150 | 46050 | 1184 |
| 506 | 20230911 | 113900 | 2886128500 | 46150 | 46150 | 46150 | 46100 | 395 |
| 507 | 20230911 | 113800 | 2867901750 | 46150 | 46150 | 46150 | 46100 | 437 |
| 508 | 20230911 | 113700 | 2847753150 | 46100 | 46150 | 46200 | 46100 | 274 |
| 509 | 20230911 | 113600 | 2835108000 | 46200 | 46200 | 46200 | 46150 | 151 |
| 510 | 20230911 | 113500 | 2828132050 | 46200 | 46200 | 46200 | 46150 | 135 |
| 511 | 20230911 | 113400 | 2821895100 | 46150 | 46200 | 46200 | 46150 | 125 |
| 512 | 20230911 | 113300 | 2816123850 | 46200 | 46150 | 46200 | 46150 | 33 |
| 513 | 20230911 | 113200 | 2814599500 | 46200 | 46200 | 46200 | 46200 | 76 |
| 514 | 20230911 | 113100 | 2811088300 | 46200 | 46200 | 46200 | 46150 | 138 |
| 515 | 20230911 | 113000 | 2804713650 | 46200 | 46200 | 46200 | 46200 | 96 |
| 516 | 20230911 | 112900 | 2800278450 | 46200 | 46200 | 46200 | 46150 | 36 |
| 517 | 20230911 | 112800 | 2798615500 | 46200 | 46200 | 46200 | 46150 | 204 |
| 518 | 20230911 | 112700 | 2789194600 | 46150 | 46200 | 46200 | 46150 | 96 |
| 519 | 20230911 | 112600 | 2784759650 | 46200 | 46150 | 46200 | 46150 | 64 |
| 520 | 20230911 | 112500 | 2781803100 | 46200 | 46200 | 46200 | 46150 | 38 |
| 521 | 20230911 | 112400 | 2780047900 | 46150 | 46150 | 46150 | 46100 | 528 |
| 522 | 20230911 | 112300 | 2755681050 | 46150 | 46150 | 46150 | 46150 | 77 |
| 523 | 20230911 | 112200 | 2752127500 | 46150 | 46150 | 46150 | 46100 | 81 |
| 524 | 20230911 | 112100 | 2748391400 | 46150 | 46150 | 46150 | 46150 | 250 |
| 525 | 20230911 | 112000 | 2736853900 | 46100 | 46150 | 46150 | 46100 | 13 |
| 526 | 20230911 | 111900 | 2736254200 | 46150 | 46150 | 46200 | 46150 | 485 |
| 527 | 20230911 | 111800 | 2713869900 | 46150 | 46200 | 46200 | 46150 | 20 |
| 528 | 20230911 | 111700 | 2712946200 | 46200 | 46200 | 46200 | 46150 | 264 |
| 529 | 20230911 | 111600 | 2700749700 | 46200 | 46200 | 46200 | 46200 | 35 |
| 530 | 20230911 | 111500 | 2699132700 | 46200 | 46250 | 46250 | 46150 | 36 |
| 531 | 20230911 | 111400 | 2697469100 | 46250 | 46150 | 46250 | 46150 | 758 |
| 532 | 20230911 | 111300 | 2662478900 | 46100 | 46250 | 46250 | 46100 | 173 |
| 533 | 20230911 | 111200 | 2654488850 | 46200 | 46250 | 46300 | 46200 | 115 |
| 534 | 20230911 | 111100 | 2649169250 | 46300 | 46300 | 46350 | 46250 | 119 |
| 535 | 20230911 | 111000 | 2643656400 | 46300 | 46350 | 46350 | 46300 | 130 |
| 536 | 20230911 | 110900 | 2637632200 | 46350 | 46400 | 46400 | 46350 | 99 |
| 537 | 20230911 | 110800 | 2633041000 | 46350 | 46450 | 46450 | 46350 | 77 |
| 538 | 20230911 | 110700 | 2629465950 | 46450 | 46500 | 46500 | 46450 | 185 |
| 539 | 20230911 | 110600 | 2620870000 | 46500 | 46450 | 46500 | 46450 | 117 |
| 540 | 20230911 | 110500 | 2615430000 | 46500 | 46400 | 46500 | 46400 | 398 |
| 541 | 20230911 | 110400 | 2596951100 | 46400 | 46350 | 46400 | 46350 | 212 |
| 542 | 20230911 | 110300 | 2587124500 | 46350 | 46450 | 46450 | 46350 | 202 |
| 543 | 20230911 | 110200 | 2577747150 | 46450 | 46400 | 46450 | 46400 | 389 |
| 544 | 20230911 | 110100 | 2559696750 | 46350 | 46400 | 46400 | 46350 | 63 |
| 545 | 20230911 | 110000 | 2556773850 | 46400 | 46350 | 46400 | 46350 | 114 |
| 546 | 20230911 | 105900 | 2551489650 | 46350 | 46300 | 46350 | 46250 | 788 |
| 547 | 20230911 | 105800 | 2515004650 | 46300 | 46250 | 46300 | 46250 | 97 |
| 548 | 20230911 | 105700 | 2510514050 | 46300 | 46300 | 46300 | 46250 | 211 |
| 549 | 20230911 | 105600 | 2500749750 | 46300 | 46250 | 46300 | 46250 | 192 |
| 550 | 20230911 | 105500 | 2491866800 | 46250 | 46250 | 46300 | 46250 | 69 |
| 551 | 20230911 | 105400 | 2488675000 | 46300 | 46350 | 46350 | 46250 | 247 |
| 552 | 20230911 | 105300 | 2477229200 | 46400 | 46400 | 46400 | 46350 | 74 |
| 553 | 20230911 | 105200 | 2473796000 | 46400 | 46400 | 46400 | 46350 | 173 |
| 554 | 20230911 | 105100 | 2465769250 | 46350 | 46300 | 46400 | 46300 | 133 |
| 555 | 20230911 | 105000 | 2459605150 | 46350 | 46150 | 46350 | 46100 | 992 |
| 556 | 20230911 | 104900 | 2413803000 | 46150 | 46150 | 46150 | 46100 | 219 |
| 557 | 20230911 | 104800 | 2403696400 | 46150 | 46100 | 46150 | 46100 | 18 |
| 558 | 20230911 | 104700 | 2402865800 | 46150 | 46200 | 46200 | 46100 | 486 |
| 559 | 20230911 | 104600 | 2380455350 | 46200 | 46150 | 46200 | 46150 | 130 |
| 560 | 20230911 | 104500 | 2374455550 | 46150 | 46200 | 46200 | 46150 | 192 |
| 561 | 20230911 | 104400 | 2365588600 | 46200 | 46150 | 46200 | 46150 | 48 |
| 562 | 20230911 | 104300 | 2363371250 | 46150 | 46200 | 46200 | 46150 | 121 |
| 563 | 20230911 | 104200 | 2357783550 | 46200 | 46250 | 46250 | 46200 | 34 |
| 564 | 20230911 | 104100 | 2356212550 | 46250 | 46250 | 46250 | 46200 | 122 |
| 565 | 20230911 | 104000 | 2350570150 | 46250 | 46250 | 46300 | 46200 | 177 |
| 566 | 20230911 | 103900 | 2342383800 | 46300 | 46300 | 46300 | 46300 | 10 |
| 567 | 20230911 | 103800 | 2341920800 | 46300 | 45950 | 46300 | 45950 | 1487 |
| 568 | 20230911 | 103700 | 2273414350 | 45900 | 45950 | 45950 | 45900 | 93 |
| 569 | 20230911 | 103600 | 2269142350 | 45950 | 45950 | 45950 | 45900 | 62 |
| 570 | 20230911 | 103500 | 2266294550 | 45950 | 45950 | 45950 | 45900 | 75 |
| 571 | 20230911 | 103400 | 2262848550 | 45950 | 45950 | 45950 | 45900 | 167 |
| 572 | 20230911 | 103300 | 2255174950 | 45950 | 45800 | 45950 | 45800 | 1436 |
| 573 | 20230911 | 103200 | 2189380750 | 45800 | 45750 | 45800 | 45750 | 123 |
| 574 | 20230911 | 103100 | 2183749200 | 45750 | 45800 | 45800 | 45750 | 185 |
| 575 | 20230911 | 103000 | 2175277800 | 45800 | 45750 | 45800 | 45750 | 23 |
| 576 | 20230911 | 102900 | 2174224650 | 45800 | 45800 | 45800 | 45750 | 133 |
| 577 | 20230911 | 102800 | 2168135450 | 45800 | 45800 | 45850 | 45800 | 287 |
| 578 | 20230911 | 102700 | 2154985950 | 45800 | 45800 | 45850 | 45800 | 273 |
| 579 | 20230911 | 102600 | 2142477500 | 45800 | 45800 | 45850 | 45800 | 38 |
| 580 | 20230911 | 102500 | 2140736600 | 45800 | 45850 | 45850 | 45800 | 38 |
| 581 | 20230911 | 102400 | 2138994350 | 45900 | 45900 | 45950 | 45900 | 325 |
| 582 | 20230911 | 102300 | 2124070400 | 45950 | 45950 | 46000 | 45900 | 123 |
| 583 | 20230911 | 102200 | 2118422300 | 46000 | 45950 | 46000 | 45950 | 118 |
| 584 | 20230911 | 102100 | 2112998600 | 45950 | 46000 | 46000 | 45950 | 167 |
| 585 | 20230911 | 102000 | 2105321050 | 46000 | 46050 | 46050 | 46000 | 180 |
| 586 | 20230911 | 101900 | 2097033900 | 46050 | 46100 | 46100 | 46050 | 570 |
| 587 | 20230911 | 101800 | 2070760700 | 46100 | 45900 | 46100 | 45900 | 488 |
| 588 | 20230911 | 101700 | 2048306850 | 45900 | 45750 | 45900 | 45750 | 1271 |
| 589 | 20230911 | 101600 | 1990115750 | 45750 | 45750 | 45750 | 45700 | 223 |
| 590 | 20230911 | 101500 | 1979913750 | 45750 | 45750 | 45750 | 45750 | 60 |
| 591 | 20230911 | 101400 | 1977168750 | 45750 | 45750 | 45750 | 45700 | 87 |
| 592 | 20230911 | 101300 | 1973188750 | 45700 | 45750 | 45750 | 45700 | 182 |
| 593 | 20230911 | 101200 | 1964862650 | 45750 | 45700 | 45750 | 45700 | 94 |
| 594 | 20230911 | 101100 | 1960563850 | 45750 | 45750 | 45750 | 45750 | 20 |
| 595 | 20230911 | 101000 | 1959648850 | 45700 | 45750 | 45750 | 45700 | 163 |
| 596 | 20230911 | 100900 | 1952195550 | 45750 | 45700 | 45750 | 45700 | 190 |
| 597 | 20230911 | 100800 | 1943503350 | 45750 | 45700 | 45750 | 45700 | 882 |
| 598 | 20230911 | 100700 | 1903194700 | 45700 | 45700 | 45700 | 45650 | 146 |
| 599 | 20230911 | 100600 | 1896523000 | 45650 | 45700 | 45700 | 45650 | 233 |
| 600 | 20230911 | 100500 | 1885879900 | 45700 | 45700 | 45700 | 45650 | 59 |
| 601 | 20230911 | 100400 | 1883184250 | 45700 | 45700 | 45750 | 45650 | 67 |
| 602 | 20230911 | 100300 | 1880123450 | 45700 | 45750 | 45750 | 45700 | 104 |
| 603 | 20230911 | 100200 | 1875366950 | 45700 | 45750 | 45750 | 45650 | 347 |
| 604 | 20230911 | 100100 | 1859508150 | 45750 | 45750 | 45750 | 45750 | 119 |
| 605 | 20230911 | 100000 | 1854063900 | 45750 | 45650 | 45750 | 45650 | 542 |
| 606 | 20230911 | 095900 | 1829285150 | 45700 | 45650 | 45700 | 45650 | 274 |
| 607 | 20230911 | 095800 | 1816769600 | 45650 | 45700 | 45700 | 45650 | 113 |
| 608 | 20230911 | 095700 | 1811610800 | 45650 | 45650 | 45650 | 45650 | 432 |
| 609 | 20230911 | 095600 | 1791890000 | 45650 | 45700 | 45700 | 45600 | 174 |
| 610 | 20230911 | 095500 | 1783945500 | 45700 | 45600 | 45700 | 45600 | 498 |
| 611 | 20230911 | 095400 | 1761210950 | 45650 | 45600 | 45650 | 45600 | 116 |
| 612 | 20230911 | 095300 | 1755916300 | 45650 | 45500 | 45650 | 45500 | 400 |
| 613 | 20230911 | 095200 | 1737692650 | 45550 | 45500 | 45550 | 45500 | 216 |
| 614 | 20230911 | 095100 | 1727864150 | 45500 | 45550 | 45550 | 45450 | 1657 |
| 615 | 20230911 | 095000 | 1652450200 | 45600 | 45600 | 45650 | 45600 | 338 |
| 616 | 20230911 | 094900 | 1637037300 | 45600 | 45650 | 45650 | 45600 | 146 |
| 617 | 20230911 | 094800 | 1630376300 | 45650 | 45600 | 45650 | 45600 | 174 |
| 618 | 20230911 | 094700 | 1622433550 | 45600 | 45700 | 45700 | 45600 | 382 |
| 619 | 20230911 | 094600 | 1605001450 | 45650 | 45700 | 45700 | 45650 | 11 |
| 620 | 20230911 | 094500 | 1604499050 | 45650 | 45600 | 45650 | 45600 | 355 |
| 621 | 20230911 | 094400 | 1588302900 | 45650 | 45650 | 45650 | 45600 | 685 |
| 622 | 20230911 | 094300 | 1557061800 | 45550 | 45550 | 45650 | 45550 | 681 |
| 623 | 20230911 | 094200 | 1526018600 | 45550 | 45550 | 45550 | 45500 | 30 |
| 624 | 20230911 | 094100 | 1524652400 | 45550 | 45500 | 45550 | 45500 | 290 |
| 625 | 20230911 | 094000 | 1511443150 | 45500 | 45550 | 45550 | 45500 | 30 |
| 626 | 20230911 | 093900 | 1510076800 | 45550 | 45550 | 45600 | 45550 | 292 |
| 627 | 20230911 | 093800 | 1496771400 | 45600 | 45550 | 45600 | 45550 | 141 |
| 628 | 20230911 | 093700 | 1490344050 | 45550 | 45550 | 45550 | 45500 | 358 |
| 629 | 20230911 | 093600 | 1474043750 | 45550 | 45550 | 45550 | 45550 | 181 |
| 630 | 20230911 | 093500 | 1465799200 | 45550 | 45550 | 45550 | 45500 | 29 |
| 631 | 20230911 | 093400 | 1464479500 | 45500 | 45450 | 45500 | 45450 | 765 |
| 632 | 20230911 | 093300 | 1429674500 | 45500 | 45650 | 45650 | 45500 | 1449 |
| 633 | 20230911 | 093200 | 1363671450 | 45650 | 45700 | 45700 | 45650 | 248 |
| 634 | 20230911 | 093100 | 1352348200 | 45700 | 45600 | 45700 | 45550 | 642 |
| 635 | 20230911 | 093000 | 1323069400 | 45650 | 45800 | 45800 | 45650 | 2494 |
| 636 | 20230911 | 092900 | 1209028550 | 45900 | 45850 | 45900 | 45850 | 44 |
| 637 | 20230911 | 092800 | 1207010550 | 45850 | 45850 | 45850 | 45850 | 661 |
| 638 | 20230911 | 092700 | 1176703700 | 45800 | 45800 | 45850 | 45800 | 254 |
| 639 | 20230911 | 092600 | 1165067950 | 45850 | 45850 | 45850 | 45850 | 161 |
| 640 | 20230911 | 092500 | 1157686100 | 45800 | 45800 | 45800 | 45750 | 343 |
| 641 | 20230911 | 092400 | 1141979700 | 45800 | 45850 | 45850 | 45800 | 214 |
| 642 | 20230911 | 092300 | 1132176050 | 45850 | 45800 | 45850 | 45800 | 259 |
| 643 | 20230911 | 092200 | 1120303450 | 45800 | 45800 | 45850 | 45800 | 319 |
| 644 | 20230911 | 092100 | 1105693000 | 45800 | 46000 | 46050 | 45800 | 601 |
| 645 | 20230911 | 092000 | 1078087650 | 46000 | 46200 | 46200 | 46000 | 220 |
| 646 | 20230911 | 091900 | 1067950550 | 46200 | 46000 | 46200 | 46000 | 463 |
| 647 | 20230911 | 091800 | 1046622800 | 46050 | 45800 | 46450 | 45750 | 1909 |
| 648 | 20230911 | 091700 | 958838400 | 45800 | 45800 | 45800 | 45800 | 12 |
| 649 | 20230911 | 091600 | 958288800 | 45800 | 45850 | 45850 | 45750 | 157 |
| 650 | 20230911 | 091500 | 951102850 | 45850 | 45700 | 45850 | 45700 | 3980 |
| 651 | 20230911 | 091400 | 769203700 | 45700 | 45900 | 46100 | 45650 | 3378 |
| 652 | 20230911 | 091300 | 614467750 | 45900 | 45850 | 45900 | 45800 | 498 |
| 653 | 20230911 | 091200 | 591633650 | 45850 | 46050 | 46050 | 45850 | 1310 |
| 654 | 20230911 | 091100 | 531463550 | 46050 | 46050 | 46050 | 46050 | 116 |
| 655 | 20230911 | 091000 | 526121750 | 46050 | 46250 | 46250 | 46050 | 2170 |
| 656 | 20230911 | 090900 | 426098250 | 46100 | 46000 | 46100 | 46000 | 260 |
| 657 | 20230911 | 090800 | 414121450 | 46000 | 46200 | 46200 | 46000 | 111 |
| 658 | 20230911 | 090700 | 409004300 | 46200 | 46300 | 46300 | 46200 | 1417 |
| 659 | 20230911 | 090600 | 343483700 | 46350 | 46100 | 46500 | 46100 | 445 |
| 660 | 20230911 | 090500 | 322922500 | 46050 | 45850 | 46150 | 45800 | 738 |
| 661 | 20230911 | 090400 | 288982250 | 45850 | 46200 | 46250 | 45850 | 809 |
| 662 | 20230911 | 090300 | 251724050 | 46250 | 46350 | 46400 | 46250 | 1900 |
| 663 | 20230911 | 090200 | 163701900 | 46400 | 46450 | 46450 | 46250 | 808 |
| 664 | 20230911 | 090100 | 126237300 | 46450 | 46850 | 46850 | 46450 | 685 |
| 665 | 20230911 | 090000 | 94198150 | 46850 | 46900 | 46950 | 46600 | 2010 |