34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 194100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 2633 |
| 3 | 20230913 | 194000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 4 | 20230913 | 193900 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 5 | 20230913 | 193800 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 6 | 20230913 | 193700 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 7 | 20230913 | 193600 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 8 | 20230913 | 193500 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 9 | 20230913 | 193400 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 10 | 20230913 | 193300 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 11 | 20230913 | 193200 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 12 | 20230913 | 193100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 13 | 20230913 | 193000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 14 | 20230913 | 192900 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 15 | 20230913 | 192800 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 16 | 20230913 | 192700 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 17 | 20230913 | 192600 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 18 | 20230913 | 192500 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 19 | 20230913 | 192400 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 20 | 20230913 | 192300 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 21 | 20230913 | 192200 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 22 | 20230913 | 192100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 23 | 20230913 | 192000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 24 | 20230913 | 191900 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 25 | 20230913 | 191800 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 26 | 20230913 | 191700 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 27 | 20230913 | 191600 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 28 | 20230913 | 191500 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 29 | 20230913 | 191400 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 30 | 20230913 | 191300 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 31 | 20230913 | 191200 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 32 | 20230913 | 191100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 2633 |
| 33 | 20230913 | 191000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 34 | 20230913 | 190900 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 35 | 20230913 | 190800 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 36 | 20230913 | 190700 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 37 | 20230913 | 190600 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 38 | 20230913 | 190500 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 39 | 20230913 | 190400 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 40 | 20230913 | 190300 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 41 | 20230913 | 190200 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 42 | 20230913 | 190100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 43 | 20230913 | 190000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 44 | 20230913 | 185900 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 45 | 20230913 | 185800 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 46 | 20230913 | 185700 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 47 | 20230913 | 185600 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 48 | 20230913 | 185500 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 49 | 20230913 | 185400 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 50 | 20230913 | 185300 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 51 | 20230913 | 185200 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 52 | 20230913 | 185100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 53 | 20230913 | 185000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 54 | 20230913 | 184900 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 55 | 20230913 | 184800 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 56 | 20230913 | 184700 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 57 | 20230913 | 184600 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 58 | 20230913 | 184500 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 59 | 20230913 | 184400 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 60 | 20230913 | 184300 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 61 | 20230913 | 184200 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 62 | 20230913 | 184100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 2633 |
| 63 | 20230913 | 184000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 64 | 20230913 | 183900 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 65 | 20230913 | 183800 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 66 | 20230913 | 183700 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 67 | 20230913 | 183600 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 68 | 20230913 | 183500 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 69 | 20230913 | 183400 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 70 | 20230913 | 183300 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 71 | 20230913 | 183200 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 72 | 20230913 | 183100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 73 | 20230913 | 183000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 74 | 20230913 | 182900 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 75 | 20230913 | 182800 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 76 | 20230913 | 182700 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 77 | 20230913 | 182600 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 78 | 20230913 | 182500 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 79 | 20230913 | 182400 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 80 | 20230913 | 182300 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 81 | 20230913 | 182200 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 82 | 20230913 | 182100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 83 | 20230913 | 182000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 84 | 20230913 | 181900 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 85 | 20230913 | 181800 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 86 | 20230913 | 181700 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 87 | 20230913 | 181600 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 88 | 20230913 | 181500 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 89 | 20230913 | 181400 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 90 | 20230913 | 181300 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 91 | 20230913 | 181200 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 92 | 20230913 | 181100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 2633 |
| 93 | 20230913 | 181000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 94 | 20230913 | 180900 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 95 | 20230913 | 180800 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 96 | 20230913 | 180700 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 97 | 20230913 | 180600 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 98 | 20230913 | 180500 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 99 | 20230913 | 180400 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 100 | 20230913 | 180300 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 101 | 20230913 | 180200 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 102 | 20230913 | 180100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 103 | 20230913 | 180000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 104 | 20230913 | 175900 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 105 | 20230913 | 175800 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 106 | 20230913 | 175700 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 107 | 20230913 | 175600 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 108 | 20230913 | 175500 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 109 | 20230913 | 175400 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 110 | 20230913 | 175300 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 111 | 20230913 | 175200 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 112 | 20230913 | 175100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 113 | 20230913 | 175000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 114 | 20230913 | 174900 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 115 | 20230913 | 174800 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 116 | 20230913 | 174700 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 117 | 20230913 | 174600 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 118 | 20230913 | 174500 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 119 | 20230913 | 174400 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 120 | 20230913 | 174300 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 121 | 20230913 | 174200 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 122 | 20230913 | 174100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 2633 |
| 123 | 20230913 | 174000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 124 | 20230913 | 173900 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 125 | 20230913 | 173800 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 126 | 20230913 | 173700 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 127 | 20230913 | 173600 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 128 | 20230913 | 173500 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 129 | 20230913 | 173400 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 130 | 20230913 | 173300 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 131 | 20230913 | 173200 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 132 | 20230913 | 173100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 133 | 20230913 | 173000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 134 | 20230913 | 172900 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 135 | 20230913 | 172800 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 136 | 20230913 | 172700 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 137 | 20230913 | 172600 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 138 | 20230913 | 172500 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 139 | 20230913 | 172400 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 140 | 20230913 | 172300 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 141 | 20230913 | 172200 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 142 | 20230913 | 172100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 143 | 20230913 | 172000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 144 | 20230913 | 171900 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 145 | 20230913 | 171800 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 146 | 20230913 | 171700 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 147 | 20230913 | 171600 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 148 | 20230913 | 171500 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 149 | 20230913 | 171400 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 150 | 20230913 | 171300 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 151 | 20230913 | 171200 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 152 | 20230913 | 171100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 2633 |
| 153 | 20230913 | 171000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 154 | 20230913 | 170900 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 155 | 20230913 | 170800 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 156 | 20230913 | 170700 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 157 | 20230913 | 170600 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 158 | 20230913 | 170500 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 159 | 20230913 | 170400 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 160 | 20230913 | 170300 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 161 | 20230913 | 170200 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 162 | 20230913 | 170100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 163 | 20230913 | 170000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 164 | 20230913 | 165900 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 165 | 20230913 | 165800 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 166 | 20230913 | 165700 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 167 | 20230913 | 165600 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 168 | 20230913 | 165500 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 169 | 20230913 | 165400 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 170 | 20230913 | 165300 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 171 | 20230913 | 165200 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 172 | 20230913 | 165100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 173 | 20230913 | 165000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 174 | 20230913 | 164900 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 175 | 20230913 | 164800 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 176 | 20230913 | 164700 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 177 | 20230913 | 164600 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 178 | 20230913 | 164500 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 179 | 20230913 | 164400 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 180 | 20230913 | 164300 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 181 | 20230913 | 164200 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 182 | 20230913 | 164100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 2633 |
| 183 | 20230913 | 164000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 184 | 20230913 | 163900 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 185 | 20230913 | 163800 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 186 | 20230913 | 163700 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 187 | 20230913 | 163600 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 188 | 20230913 | 163500 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 189 | 20230913 | 163400 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 190 | 20230913 | 163300 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 191 | 20230913 | 163200 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 192 | 20230913 | 163100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 193 | 20230913 | 163000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 194 | 20230913 | 162900 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 195 | 20230913 | 162800 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 196 | 20230913 | 162700 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 197 | 20230913 | 162600 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 198 | 20230913 | 162500 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 199 | 20230913 | 162400 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 200 | 20230913 | 162300 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 201 | 20230913 | 162200 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 202 | 20230913 | 162100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 203 | 20230913 | 162000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 204 | 20230913 | 161900 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 205 | 20230913 | 161800 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 206 | 20230913 | 161700 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 207 | 20230913 | 161600 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 208 | 20230913 | 161500 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 209 | 20230913 | 161400 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 210 | 20230913 | 161300 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 211 | 20230913 | 161200 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 212 | 20230913 | 161100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 2633 |
| 213 | 20230913 | 161000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 214 | 20230913 | 160900 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 215 | 20230913 | 160800 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 216 | 20230913 | 160700 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 217 | 20230913 | 160600 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 218 | 20230913 | 160500 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 219 | 20230913 | 160400 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 220 | 20230913 | 160300 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 221 | 20230913 | 160200 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 222 | 20230913 | 160100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 223 | 20230913 | 160000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 224 | 20230913 | 155900 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 225 | 20230913 | 155800 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 226 | 20230913 | 155700 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 227 | 20230913 | 155600 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 228 | 20230913 | 155500 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 229 | 20230913 | 155400 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 230 | 20230913 | 155300 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 231 | 20230913 | 155200 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 232 | 20230913 | 155100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 233 | 20230913 | 155000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 234 | 20230913 | 154900 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 235 | 20230913 | 154800 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 236 | 20230913 | 154700 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 237 | 20230913 | 154600 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 238 | 20230913 | 154500 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 239 | 20230913 | 154400 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 240 | 20230913 | 154300 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 241 | 20230913 | 154200 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 242 | 20230913 | 154100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 2633 |
| 243 | 20230913 | 154000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 244 | 20230913 | 153900 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 245 | 20230913 | 153800 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 246 | 20230913 | 153700 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 247 | 20230913 | 153600 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 248 | 20230913 | 153500 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 249 | 20230913 | 153400 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 250 | 20230913 | 153300 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 251 | 20230913 | 153200 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 252 | 20230913 | 153100 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 0 |
| 253 | 20230913 | 153000 | 8363075850 | 49400 | 49400 | 49400 | 49400 | 2633 |
| 254 | 20230913 | 152900 | 8233005650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 255 | 20230913 | 152800 | 8233005650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 256 | 20230913 | 152700 | 8233005650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 257 | 20230913 | 152600 | 8233005650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 258 | 20230913 | 152500 | 8233005650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 259 | 20230913 | 152400 | 8233005650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 260 | 20230913 | 152300 | 8233005650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 261 | 20230913 | 152200 | 8233005650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 262 | 20230913 | 152100 | 8233005650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 263 | 20230913 | 152000 | 8233005650 | 49450 | 49450 | 49450 | 49450 | 0 |
| 264 | 20230913 | 151900 | 8233005650 | 49450 | 49350 | 49450 | 49350 | 410 |
| 265 | 20230913 | 151800 | 8212758000 | 49350 | 49300 | 49350 | 49300 | 171 |
| 266 | 20230913 | 151700 | 8204326800 | 49300 | 49250 | 49300 | 49200 | 263 |
| 267 | 20230913 | 151600 | 8191376700 | 49250 | 49100 | 49250 | 49100 | 610 |
| 268 | 20230913 | 151500 | 8161346150 | 49100 | 49200 | 49200 | 49100 | 328 |
| 269 | 20230913 | 151400 | 8145217900 | 49150 | 49200 | 49200 | 49150 | 108 |
| 270 | 20230913 | 151300 | 8139909050 | 49150 | 49150 | 49200 | 49050 | 605 |
| 271 | 20230913 | 151200 | 8110172900 | 49200 | 49150 | 49200 | 49150 | 58 |
| 272 | 20230913 | 151100 | 8107319450 | 49150 | 49150 | 49150 | 49150 | 50 |
| 273 | 20230913 | 151000 | 8104861950 | 49150 | 49100 | 49150 | 49100 | 449 |
| 274 | 20230913 | 150900 | 8082800100 | 49150 | 49150 | 49150 | 49100 | 211 |
| 275 | 20230913 | 150800 | 8072430850 | 49150 | 49150 | 49200 | 49150 | 157 |
| 276 | 20230913 | 150700 | 8064711650 | 49100 | 49200 | 49250 | 49000 | 1174 |
| 277 | 20230913 | 150600 | 8007088400 | 49150 | 49100 | 49150 | 49100 | 51 |
| 278 | 20230913 | 150500 | 8004584200 | 49100 | 49300 | 49300 | 49050 | 748 |
| 279 | 20230913 | 150400 | 7967814400 | 49300 | 49350 | 49350 | 49300 | 186 |
| 280 | 20230913 | 150300 | 7958642800 | 49350 | 49450 | 49450 | 49350 | 331 |
| 281 | 20230913 | 150200 | 7942290850 | 49450 | 49500 | 49500 | 49400 | 617 |
| 282 | 20230913 | 150100 | 7911777250 | 49450 | 49450 | 49450 | 49450 | 307 |
| 283 | 20230913 | 150000 | 7896596100 | 49450 | 49450 | 49450 | 49450 | 514 |
| 284 | 20230913 | 145900 | 7871178800 | 49400 | 49400 | 49400 | 49400 | 217 |
| 285 | 20230913 | 145800 | 7860459000 | 49400 | 49450 | 49450 | 49400 | 285 |
| 286 | 20230913 | 145700 | 7846368250 | 49400 | 49400 | 49450 | 49400 | 301 |
| 287 | 20230913 | 145600 | 7831498100 | 49400 | 49400 | 49400 | 49400 | 100 |
| 288 | 20230913 | 145500 | 7826558100 | 49300 | 49400 | 49450 | 49300 | 551 |
| 289 | 20230913 | 145400 | 7799333500 | 49450 | 49450 | 49450 | 49400 | 601 |
| 290 | 20230913 | 145300 | 7769617350 | 49400 | 49350 | 49400 | 49350 | 475 |
| 291 | 20230913 | 145200 | 7746163950 | 49350 | 49300 | 49350 | 49300 | 293 |
| 292 | 20230913 | 145100 | 7731715700 | 49250 | 49250 | 49250 | 49250 | 217 |
| 293 | 20230913 | 145000 | 7721028450 | 49300 | 49200 | 49300 | 49200 | 568 |
| 294 | 20230913 | 144900 | 7693062800 | 49100 | 49200 | 49250 | 49100 | 267 |
| 295 | 20230913 | 144800 | 7679947950 | 49250 | 49100 | 49250 | 49100 | 297 |
| 296 | 20230913 | 144700 | 7665343650 | 49100 | 49150 | 49150 | 49050 | 453 |
| 297 | 20230913 | 144600 | 7643088150 | 49150 | 49150 | 49200 | 49150 | 253 |
| 298 | 20230913 | 144500 | 7630648200 | 49150 | 49250 | 49250 | 49150 | 343 |
| 299 | 20230913 | 144400 | 7613777300 | 49250 | 49100 | 49250 | 49100 | 804 |
| 300 | 20230913 | 144300 | 7574225300 | 49100 | 49100 | 49150 | 49100 | 238 |
| 301 | 20230913 | 144200 | 7562538050 | 49100 | 49150 | 49150 | 49100 | 637 |
| 302 | 20230913 | 144100 | 7531259400 | 49100 | 49100 | 49150 | 49100 | 465 |
| 303 | 20230913 | 144000 | 7508410550 | 49050 | 49100 | 49100 | 49050 | 2177 |
| 304 | 20230913 | 143900 | 7401560650 | 49150 | 49150 | 49150 | 49150 | 107 |
| 305 | 20230913 | 143800 | 7396301600 | 49150 | 49150 | 49150 | 49100 | 682 |
| 306 | 20230913 | 143700 | 7362784350 | 49150 | 49150 | 49150 | 49100 | 466 |
| 307 | 20230913 | 143600 | 7339894950 | 49100 | 49200 | 49200 | 49100 | 2331 |
| 308 | 20230913 | 143500 | 7225356650 | 49250 | 49250 | 49250 | 49250 | 213 |
| 309 | 20230913 | 143400 | 7214866400 | 49250 | 49250 | 49250 | 49200 | 1274 |
| 310 | 20230913 | 143300 | 7152176450 | 49250 | 49300 | 49300 | 49250 | 405 |
| 311 | 20230913 | 143200 | 7132224950 | 49250 | 49350 | 49350 | 49250 | 1120 |
| 312 | 20230913 | 143100 | 7077014550 | 49350 | 49400 | 49400 | 49250 | 1818 |
| 313 | 20230913 | 143000 | 6987268000 | 49400 | 49400 | 49400 | 49350 | 189 |
| 314 | 20230913 | 142900 | 6977932400 | 49400 | 49400 | 49400 | 49350 | 134 |
| 315 | 20230913 | 142800 | 6971312850 | 49400 | 49400 | 49450 | 49400 | 176 |
| 316 | 20230913 | 142700 | 6962617950 | 49450 | 49400 | 49450 | 49400 | 42 |
| 317 | 20230913 | 142600 | 6960543000 | 49400 | 49400 | 49400 | 49400 | 79 |
| 318 | 20230913 | 142500 | 6956640400 | 49350 | 49400 | 49400 | 49350 | 70 |
| 319 | 20230913 | 142400 | 6953182550 | 49400 | 49400 | 49450 | 49400 | 274 |
| 320 | 20230913 | 142300 | 6939646900 | 49400 | 49450 | 49450 | 49400 | 4 |
| 321 | 20230913 | 142200 | 6939449200 | 49400 | 49450 | 49450 | 49350 | 1268 |
| 322 | 20230913 | 142100 | 6876780950 | 49500 | 49500 | 49500 | 49500 | 63 |
| 323 | 20230913 | 142000 | 6873662450 | 49500 | 49500 | 49500 | 49500 | 1 |
| 324 | 20230913 | 141900 | 6873612950 | 49500 | 49550 | 49550 | 49500 | 718 |
| 325 | 20230913 | 141800 | 6838070700 | 49550 | 49550 | 49550 | 49500 | 145 |
| 326 | 20230913 | 141700 | 6830886800 | 49500 | 49550 | 49550 | 49500 | 239 |
| 327 | 20230913 | 141600 | 6819045100 | 49550 | 49550 | 49550 | 49550 | 26 |
| 328 | 20230913 | 141500 | 6817756800 | 49550 | 49600 | 49600 | 49550 | 144 |
| 329 | 20230913 | 141400 | 6810620750 | 49600 | 49550 | 49600 | 49550 | 21 |
| 330 | 20230913 | 141300 | 6809579200 | 49550 | 49600 | 49600 | 49550 | 493 |
| 331 | 20230913 | 141200 | 6785150950 | 49650 | 49600 | 49650 | 49600 | 69 |
| 332 | 20230913 | 141100 | 6781725650 | 49600 | 49650 | 49650 | 49600 | 120 |
| 333 | 20230913 | 141000 | 6775772650 | 49650 | 49650 | 49650 | 49650 | 172 |
| 334 | 20230913 | 140900 | 6767232850 | 49650 | 49650 | 49650 | 49650 | 21 |
| 335 | 20230913 | 140800 | 6766190200 | 49650 | 49650 | 49650 | 49650 | 3 |
| 336 | 20230913 | 140700 | 6766041250 | 49650 | 49550 | 49650 | 49550 | 315 |
| 337 | 20230913 | 140600 | 6750430000 | 49550 | 49550 | 49550 | 49500 | 27 |
| 338 | 20230913 | 140500 | 6749092200 | 49550 | 49550 | 49550 | 49550 | 13 |
| 339 | 20230913 | 140400 | 6748448050 | 49550 | 49550 | 49550 | 49550 | 175 |
| 340 | 20230913 | 140300 | 6739776800 | 49600 | 49650 | 49650 | 49600 | 539 |
| 341 | 20230913 | 140200 | 6713022950 | 49650 | 49700 | 49700 | 49650 | 29 |
| 342 | 20230913 | 140100 | 6711582650 | 49700 | 49650 | 49700 | 49650 | 129 |
| 343 | 20230913 | 140000 | 6705177750 | 49650 | 49700 | 49700 | 49650 | 132 |
| 344 | 20230913 | 135900 | 6698623550 | 49650 | 49650 | 49700 | 49650 | 261 |
| 345 | 20230913 | 135800 | 6685661850 | 49650 | 49700 | 49700 | 49650 | 241 |
| 346 | 20230913 | 135700 | 6673695650 | 49700 | 49700 | 49700 | 49700 | 11 |
| 347 | 20230913 | 135600 | 6673148950 | 49700 | 49650 | 49700 | 49650 | 34 |
| 348 | 20230913 | 135500 | 6671460800 | 49650 | 49650 | 49650 | 49650 | 31 |
| 349 | 20230913 | 135400 | 6669921650 | 49650 | 49700 | 49700 | 49650 | 227 |
| 350 | 20230913 | 135300 | 6658639850 | 49700 | 49600 | 49700 | 49600 | 477 |
| 351 | 20230913 | 135200 | 6634959000 | 49550 | 49550 | 49550 | 49500 | 468 |
| 352 | 20230913 | 135100 | 6611777750 | 49550 | 49550 | 49550 | 49550 | 100 |
| 353 | 20230913 | 135000 | 6606822750 | 49550 | 49550 | 49550 | 49550 | 249 |
| 354 | 20230913 | 134900 | 6594484800 | 49550 | 49550 | 49550 | 49500 | 156 |
| 355 | 20230913 | 134800 | 6586759000 | 49550 | 49550 | 49550 | 49550 | 158 |
| 356 | 20230913 | 134700 | 6578930100 | 49550 | 49550 | 49550 | 49550 | 64 |
| 357 | 20230913 | 134600 | 6575758900 | 49550 | 49500 | 49550 | 49500 | 180 |
| 358 | 20230913 | 134500 | 6566846800 | 49500 | 49550 | 49600 | 49500 | 362 |
| 359 | 20230913 | 134400 | 6548909650 | 49550 | 49550 | 49550 | 49550 | 125 |
| 360 | 20230913 | 134300 | 6542715900 | 49550 | 49600 | 49600 | 49550 | 30 |
| 361 | 20230913 | 134200 | 6541228150 | 49600 | 49600 | 49650 | 49600 | 126 |
| 362 | 20230913 | 134100 | 6534978500 | 49600 | 49600 | 49600 | 49600 | 144 |
| 363 | 20230913 | 134000 | 6527836100 | 49650 | 49650 | 49650 | 49650 | 177 |
| 364 | 20230913 | 133900 | 6519048050 | 49700 | 49700 | 49700 | 49700 | 6 |
| 365 | 20230913 | 133800 | 6518749850 | 49700 | 49700 | 49700 | 49700 | 65 |
| 366 | 20230913 | 133700 | 6515519350 | 49650 | 49650 | 49650 | 49650 | 111 |
| 367 | 20230913 | 133600 | 6510008200 | 49650 | 49600 | 49650 | 49600 | 17 |
| 368 | 20230913 | 133500 | 6509164300 | 49600 | 49600 | 49600 | 49600 | 26 |
| 369 | 20230913 | 133400 | 6507874700 | 49550 | 49700 | 49700 | 49550 | 181 |
| 370 | 20230913 | 133300 | 6498887100 | 49750 | 49750 | 49750 | 49750 | 1 |
| 371 | 20230913 | 133200 | 6498837350 | 49750 | 49700 | 49750 | 49600 | 342 |
| 372 | 20230913 | 133100 | 6481842700 | 49700 | 49700 | 49700 | 49700 | 15 |
| 373 | 20230913 | 133000 | 6481097200 | 49550 | 49650 | 49650 | 49550 | 490 |
| 374 | 20230913 | 132900 | 6456796850 | 49650 | 49650 | 49650 | 49650 | 161 |
| 375 | 20230913 | 132800 | 6448803200 | 49600 | 49650 | 49650 | 49600 | 274 |
| 376 | 20230913 | 132700 | 6435199400 | 49650 | 49700 | 49700 | 49650 | 13 |
| 377 | 20230913 | 132600 | 6434553800 | 49700 | 49700 | 49700 | 49700 | 9 |
| 378 | 20230913 | 132500 | 6434106500 | 49700 | 49700 | 49750 | 49700 | 154 |
| 379 | 20230913 | 132400 | 6426450200 | 49650 | 49650 | 49650 | 49650 | 34 |
| 380 | 20230913 | 132300 | 6424762100 | 49650 | 49700 | 49700 | 49650 | 258 |
| 381 | 20230913 | 132200 | 6411948850 | 49700 | 49700 | 49700 | 49700 | 8 |
| 382 | 20230913 | 132100 | 6411551250 | 49700 | 49750 | 49750 | 49700 | 76 |
| 383 | 20230913 | 132000 | 6407773350 | 49750 | 49800 | 49800 | 49700 | 249 |
| 384 | 20230913 | 131900 | 6395391400 | 49800 | 49700 | 49800 | 49700 | 74 |
| 385 | 20230913 | 131800 | 6391711700 | 49800 | 49800 | 49800 | 49800 | 19 |
| 386 | 20230913 | 131700 | 6390765500 | 49800 | 49800 | 49800 | 49800 | 2 |
| 387 | 20230913 | 131600 | 6390665900 | 49800 | 49750 | 49800 | 49750 | 85 |
| 388 | 20230913 | 131500 | 6386434650 | 49750 | 49800 | 49800 | 49750 | 238 |
| 389 | 20230913 | 131400 | 6374582650 | 49800 | 49850 | 49850 | 49800 | 44 |
| 390 | 20230913 | 131300 | 6372390000 | 49800 | 49750 | 49800 | 49750 | 164 |
| 391 | 20230913 | 131200 | 6364226500 | 49750 | 49900 | 49900 | 49750 | 244 |
| 392 | 20230913 | 131100 | 6352061100 | 49950 | 49800 | 49950 | 49800 | 509 |
| 393 | 20230913 | 131000 | 6326668000 | 49800 | 49850 | 49900 | 49800 | 329 |
| 394 | 20230913 | 130900 | 6310272800 | 49850 | 49900 | 49900 | 49850 | 489 |
| 395 | 20230913 | 130800 | 6285888800 | 49900 | 49900 | 49900 | 49850 | 301 |
| 396 | 20230913 | 130700 | 6270870100 | 49950 | 49900 | 49950 | 49800 | 551 |
| 397 | 20230913 | 130600 | 6243367200 | 49900 | 49850 | 49900 | 49800 | 423 |
| 398 | 20230913 | 130500 | 6222263700 | 49850 | 49850 | 49850 | 49850 | 161 |
| 399 | 20230913 | 130400 | 6214237850 | 49800 | 49900 | 49950 | 49800 | 291 |
| 400 | 20230913 | 130300 | 6199712950 | 49900 | 49700 | 49900 | 49700 | 485 |
| 401 | 20230913 | 130200 | 6175563450 | 49650 | 49750 | 49750 | 49650 | 486 |
| 402 | 20230913 | 130100 | 6151387950 | 49650 | 49600 | 49700 | 49600 | 157 |
| 403 | 20230913 | 130000 | 6143588850 | 49600 | 49650 | 49650 | 49550 | 7 |
| 404 | 20230913 | 125900 | 6143241650 | 49600 | 49550 | 49600 | 49550 | 186 |
| 405 | 20230913 | 125800 | 6134017200 | 49550 | 49550 | 49600 | 49500 | 543 |
| 406 | 20230913 | 125700 | 6107116550 | 49600 | 49550 | 49600 | 49550 | 304 |
| 407 | 20230913 | 125600 | 6092043200 | 49550 | 49600 | 49600 | 49550 | 141 |
| 408 | 20230913 | 125500 | 6085052050 | 49650 | 49650 | 49650 | 49650 | 4 |
| 409 | 20230913 | 125400 | 6084853450 | 49650 | 49600 | 49650 | 49600 | 201 |
| 410 | 20230913 | 125300 | 6074880850 | 49600 | 49650 | 49650 | 49600 | 130 |
| 411 | 20230913 | 125200 | 6068432350 | 49650 | 49650 | 49650 | 49550 | 89 |
| 412 | 20230913 | 125100 | 6064017300 | 49650 | 49500 | 49650 | 49500 | 110 |
| 413 | 20230913 | 125000 | 6058559700 | 49550 | 49550 | 49700 | 49500 | 276 |
| 414 | 20230913 | 124900 | 6044878200 | 49500 | 49500 | 49500 | 49500 | 65 |
| 415 | 20230913 | 124800 | 6041660700 | 49500 | 49500 | 49500 | 49500 | 99 |
| 416 | 20230913 | 124700 | 6036760200 | 49500 | 49500 | 49500 | 49450 | 118 |
| 417 | 20230913 | 124600 | 6030919250 | 49550 | 49650 | 49650 | 49550 | 402 |
| 418 | 20230913 | 124500 | 6010975850 | 49650 | 49650 | 49650 | 49650 | 200 |
| 419 | 20230913 | 124400 | 6001045850 | 49650 | 49700 | 49700 | 49650 | 128 |
| 420 | 20230913 | 124300 | 5994686050 | 49750 | 49750 | 49800 | 49750 | 57 |
| 421 | 20230913 | 124200 | 5991850100 | 49750 | 49700 | 49750 | 49700 | 138 |
| 422 | 20230913 | 124100 | 5984986950 | 49700 | 49700 | 49700 | 49700 | 26 |
| 423 | 20230913 | 124000 | 5983694750 | 49700 | 49750 | 49800 | 49700 | 192 |
| 424 | 20230913 | 123900 | 5974139800 | 49800 | 49950 | 49950 | 49750 | 61 |
| 425 | 20230913 | 123800 | 5971100000 | 49950 | 49650 | 49950 | 49650 | 751 |
| 426 | 20230913 | 123700 | 5933646950 | 49850 | 49800 | 49850 | 49800 | 218 |
| 427 | 20230913 | 123600 | 5922787750 | 49850 | 49900 | 49900 | 49800 | 620 |
| 428 | 20230913 | 123500 | 5891880550 | 49900 | 49700 | 49900 | 49700 | 1163 |
| 429 | 20230913 | 123400 | 5833941000 | 49700 | 49700 | 49700 | 49700 | 12 |
| 430 | 20230913 | 123300 | 5833344600 | 49700 | 49750 | 49750 | 49650 | 101 |
| 431 | 20230913 | 123200 | 5828326400 | 49700 | 49700 | 49800 | 49700 | 155 |
| 432 | 20230913 | 123100 | 5820617900 | 49750 | 49800 | 49800 | 49750 | 22 |
| 433 | 20230913 | 123000 | 5819522650 | 49800 | 49850 | 49850 | 49750 | 36 |
| 434 | 20230913 | 122900 | 5817729950 | 49850 | 49700 | 49850 | 49700 | 1004 |
| 435 | 20230913 | 122800 | 5767696100 | 49700 | 49700 | 49700 | 49700 | 219 |
| 436 | 20230913 | 122700 | 5756811800 | 49700 | 49750 | 49750 | 49700 | 213 |
| 437 | 20230913 | 122600 | 5746215500 | 49700 | 49750 | 49750 | 49700 | 106 |
| 438 | 20230913 | 122500 | 5740944050 | 49750 | 49750 | 49800 | 49750 | 150 |
| 439 | 20230913 | 122400 | 5733477750 | 49800 | 49800 | 49850 | 49800 | 291 |
| 440 | 20230913 | 122300 | 5718983200 | 49800 | 49800 | 49800 | 49800 | 576 |
| 441 | 20230913 | 122200 | 5690298400 | 49800 | 49700 | 49800 | 49700 | 797 |
| 442 | 20230913 | 122100 | 5650630350 | 49700 | 49750 | 49750 | 49700 | 900 |
| 443 | 20230913 | 122000 | 5605870350 | 49750 | 49650 | 49750 | 49600 | 1757 |
| 444 | 20230913 | 121900 | 5518585750 | 49600 | 49800 | 49800 | 49600 | 10 |
| 445 | 20230913 | 121800 | 5518089050 | 49650 | 49650 | 49800 | 49650 | 746 |
| 446 | 20230913 | 121700 | 5480953100 | 49650 | 49650 | 49800 | 49600 | 586 |
| 447 | 20230913 | 121600 | 5451787750 | 49650 | 49600 | 49650 | 49600 | 673 |
| 448 | 20230913 | 121500 | 5418399250 | 49600 | 49600 | 49600 | 49600 | 191 |
| 449 | 20230913 | 121400 | 5408925650 | 49600 | 49450 | 49600 | 49450 | 6600 |
| 450 | 20230913 | 121300 | 5082383100 | 49450 | 49450 | 49450 | 49450 | 1 |
| 451 | 20230913 | 121200 | 5082333650 | 49450 | 49350 | 49450 | 49350 | 2217 |
| 452 | 20230913 | 121100 | 4972750100 | 49350 | 49300 | 49350 | 49300 | 388 |
| 453 | 20230913 | 121000 | 4953606600 | 49300 | 49300 | 49300 | 49250 | 315 |
| 454 | 20230913 | 120900 | 4938077350 | 49300 | 49200 | 49300 | 49200 | 272 |
| 455 | 20230913 | 120800 | 4924684900 | 49250 | 49250 | 49250 | 49250 | 192 |
| 456 | 20230913 | 120700 | 4915228900 | 49250 | 49250 | 49250 | 49250 | 143 |
| 457 | 20230913 | 120600 | 4908186150 | 49250 | 49250 | 49300 | 49250 | 270 |
| 458 | 20230913 | 120500 | 4894888500 | 49250 | 49300 | 49300 | 49250 | 1687 |
| 459 | 20230913 | 120400 | 4811775800 | 49350 | 49350 | 49350 | 49350 | 152 |
| 460 | 20230913 | 120300 | 4804274600 | 49400 | 49400 | 49400 | 49350 | 283 |
| 461 | 20230913 | 120200 | 4790303500 | 49400 | 49400 | 49400 | 49400 | 72 |
| 462 | 20230913 | 120100 | 4786746700 | 49400 | 49400 | 49400 | 49400 | 158 |
| 463 | 20230913 | 120000 | 4778941500 | 49400 | 49350 | 49400 | 49350 | 340 |
| 464 | 20230913 | 115900 | 4762155000 | 49350 | 49350 | 49350 | 49350 | 4 |
| 465 | 20230913 | 115800 | 4761957600 | 49350 | 49350 | 49350 | 49350 | 10 |
| 466 | 20230913 | 115700 | 4761464100 | 49350 | 49350 | 49350 | 49350 | 62 |
| 467 | 20230913 | 115600 | 4758404400 | 49400 | 49400 | 49400 | 49350 | 50 |
| 468 | 20230913 | 115500 | 4755935850 | 49400 | 49350 | 49400 | 49350 | 5 |
| 469 | 20230913 | 115400 | 4755688950 | 49400 | 49400 | 49400 | 49400 | 432 |
| 470 | 20230913 | 115300 | 4734348150 | 49400 | 49450 | 49450 | 49400 | 38 |
| 471 | 20230913 | 115200 | 4732470900 | 49450 | 49450 | 49450 | 49450 | 16 |
| 472 | 20230913 | 115100 | 4731679700 | 49400 | 49400 | 49400 | 49400 | 5 |
| 473 | 20230913 | 115000 | 4731432700 | 49450 | 49450 | 49450 | 49450 | 103 |
| 474 | 20230913 | 114900 | 4726339350 | 49450 | 49400 | 49450 | 49400 | 129 |
| 475 | 20230913 | 114800 | 4719961250 | 49450 | 49450 | 49450 | 49450 | 600 |
| 476 | 20230913 | 114700 | 4690291250 | 49400 | 49400 | 49450 | 49400 | 52 |
| 477 | 20230913 | 114600 | 4687722250 | 49400 | 49400 | 49450 | 49400 | 106 |
| 478 | 20230913 | 114500 | 4682480750 | 49450 | 49500 | 49500 | 49450 | 229 |
| 479 | 20230913 | 114400 | 4671149200 | 49550 | 49550 | 49550 | 49550 | 316 |
| 480 | 20230913 | 114300 | 4655491400 | 49550 | 49500 | 49550 | 49500 | 16 |
| 481 | 20230913 | 114200 | 4654699100 | 49550 | 49600 | 49600 | 49550 | 3 |
| 482 | 20230913 | 114100 | 4654550400 | 49600 | 49650 | 49650 | 49550 | 867 |
| 483 | 20230913 | 114000 | 4611583450 | 49650 | 49650 | 49650 | 49600 | 42 |
| 484 | 20230913 | 113900 | 4609499900 | 49650 | 49600 | 49650 | 49600 | 317 |
| 485 | 20230913 | 113800 | 4593775200 | 49600 | 49600 | 49600 | 49550 | 56 |
| 486 | 20230913 | 113700 | 4591000200 | 49600 | 49500 | 49600 | 49500 | 205 |
| 487 | 20230913 | 113600 | 4580839450 | 49500 | 49500 | 49500 | 49500 | 9 |
| 488 | 20230913 | 113500 | 4580393950 | 49550 | 49500 | 49550 | 49500 | 2 |
| 489 | 20230913 | 113400 | 4580294900 | 49500 | 49500 | 49500 | 49450 | 795 |
| 490 | 20230913 | 113300 | 4540955250 | 49500 | 49500 | 49500 | 49500 | 100 |
| 491 | 20230913 | 113200 | 4536005250 | 49500 | 49500 | 49500 | 49450 | 78 |
| 492 | 20230913 | 113100 | 4532144500 | 49500 | 49450 | 49500 | 49450 | 185 |
| 493 | 20230913 | 113000 | 4522987100 | 49450 | 49500 | 49500 | 49450 | 102 |
| 494 | 20230913 | 112900 | 4517943100 | 49450 | 49450 | 49450 | 49450 | 63 |
| 495 | 20230913 | 112800 | 4514827750 | 49450 | 49450 | 49450 | 49450 | 96 |
| 496 | 20230913 | 112700 | 4510080550 | 49450 | 49450 | 49450 | 49400 | 102 |
| 497 | 20230913 | 112600 | 4505041600 | 49450 | 49500 | 49500 | 49450 | 17 |
| 498 | 20230913 | 112500 | 4504200150 | 49550 | 49550 | 49550 | 49550 | 0 |
| 499 | 20230913 | 112400 | 4504200150 | 49550 | 49400 | 49550 | 49400 | 135 |
| 500 | 20230913 | 112300 | 4497517600 | 49550 | 49550 | 49550 | 49550 | 186 |
| 501 | 20230913 | 112200 | 4488301300 | 49550 | 49550 | 49550 | 49400 | 238 |
| 502 | 20230913 | 112100 | 4476509450 | 49500 | 49400 | 49500 | 49400 | 134 |
| 503 | 20230913 | 112000 | 4469876750 | 49400 | 49550 | 49550 | 49400 | 134 |
| 504 | 20230913 | 111900 | 4463237600 | 49550 | 49500 | 49550 | 49500 | 245 |
| 505 | 20230913 | 111800 | 4451098150 | 49500 | 49500 | 49550 | 49500 | 90 |
| 506 | 20230913 | 111700 | 4446638850 | 49500 | 49450 | 49500 | 49450 | 47 |
| 507 | 20230913 | 111600 | 4444312400 | 49500 | 49400 | 49500 | 49400 | 220 |
| 508 | 20230913 | 111500 | 4433438200 | 49400 | 49400 | 49400 | 49400 | 243 |
| 509 | 20230913 | 111400 | 4421434000 | 49450 | 49450 | 49450 | 49450 | 55 |
| 510 | 20230913 | 111300 | 4418714250 | 49450 | 49500 | 49500 | 49450 | 99 |
| 511 | 20230913 | 111200 | 4413816050 | 49500 | 49400 | 49500 | 49400 | 369 |
| 512 | 20230913 | 111100 | 4395575650 | 49400 | 49550 | 49550 | 49400 | 546 |
| 513 | 20230913 | 111000 | 4368563850 | 49550 | 49500 | 49550 | 49500 | 71 |
| 514 | 20230913 | 110900 | 4365045850 | 49600 | 49600 | 49600 | 49600 | 287 |
| 515 | 20230913 | 110800 | 4350810650 | 49600 | 49600 | 49600 | 49600 | 5 |
| 516 | 20230913 | 110700 | 4350562650 | 49600 | 49600 | 49600 | 49600 | 101 |
| 517 | 20230913 | 110600 | 4345553050 | 49600 | 49550 | 49650 | 49550 | 622 |
| 518 | 20230913 | 110500 | 4314705800 | 49550 | 49500 | 49550 | 49500 | 78 |
| 519 | 20230913 | 110400 | 4310841950 | 49550 | 49500 | 49550 | 49500 | 3 |
| 520 | 20230913 | 110300 | 4310693400 | 49550 | 49550 | 49550 | 49550 | 100 |
| 521 | 20230913 | 110200 | 4305738400 | 49550 | 49500 | 49550 | 49500 | 450 |
| 522 | 20230913 | 110100 | 4283460000 | 49450 | 49450 | 49500 | 49450 | 44 |
| 523 | 20230913 | 110000 | 4281282200 | 49450 | 49500 | 49500 | 49450 | 53 |
| 524 | 20230913 | 105900 | 4278661200 | 49500 | 49500 | 49500 | 49450 | 155 |
| 525 | 20230913 | 105800 | 4270989600 | 49500 | 49500 | 49500 | 49500 | 0 |
| 526 | 20230913 | 105700 | 4270989600 | 49500 | 49500 | 49550 | 49500 | 110 |
| 527 | 20230913 | 105600 | 4265544450 | 49500 | 49450 | 49500 | 49450 | 214 |
| 528 | 20230913 | 105500 | 4254955700 | 49450 | 49350 | 49450 | 49350 | 98 |
| 529 | 20230913 | 105400 | 4250114550 | 49400 | 49450 | 49450 | 49350 | 523 |
| 530 | 20230913 | 105300 | 4224268950 | 49500 | 49450 | 49500 | 49450 | 164 |
| 531 | 20230913 | 105200 | 4216154850 | 49500 | 49500 | 49550 | 49450 | 594 |
| 532 | 20230913 | 105100 | 4186753750 | 49550 | 49500 | 49550 | 49500 | 109 |
| 533 | 20230913 | 105000 | 4181357850 | 49500 | 49500 | 49500 | 49500 | 361 |
| 534 | 20230913 | 104900 | 4163488350 | 49500 | 49500 | 49500 | 49500 | 154 |
| 535 | 20230913 | 104800 | 4155865350 | 49500 | 49500 | 49500 | 49500 | 55 |
| 536 | 20230913 | 104700 | 4153142850 | 49500 | 49500 | 49500 | 49500 | 46 |
| 537 | 20230913 | 104600 | 4150865850 | 49500 | 49500 | 49500 | 49500 | 227 |
| 538 | 20230913 | 104500 | 4139629350 | 49500 | 49500 | 49550 | 49500 | 226 |
| 539 | 20230913 | 104400 | 4128438550 | 49500 | 49550 | 49550 | 49500 | 89 |
| 540 | 20230913 | 104300 | 4124028800 | 49500 | 49550 | 49600 | 49500 | 318 |
| 541 | 20230913 | 104200 | 4108262200 | 49550 | 49550 | 49550 | 49500 | 167 |
| 542 | 20230913 | 104100 | 4099987900 | 49500 | 49550 | 49550 | 49500 | 35 |
| 543 | 20230913 | 104000 | 4098255000 | 49550 | 49350 | 49550 | 49350 | 830 |
| 544 | 20230913 | 103900 | 4057188600 | 49350 | 49400 | 49400 | 49250 | 797 |
| 545 | 20230913 | 103800 | 4017892150 | 49400 | 49350 | 49400 | 49350 | 203 |
| 546 | 20230913 | 103700 | 4007869700 | 49350 | 49350 | 49350 | 49350 | 200 |
| 547 | 20230913 | 103600 | 3997999700 | 49350 | 49350 | 49400 | 49350 | 81 |
| 548 | 20230913 | 103500 | 3994001850 | 49400 | 49400 | 49400 | 49350 | 622 |
| 549 | 20230913 | 103400 | 3963294250 | 49400 | 49400 | 49400 | 49350 | 311 |
| 550 | 20230913 | 103300 | 3947941650 | 49400 | 49400 | 49400 | 49400 | 582 |
| 551 | 20230913 | 103200 | 3919190850 | 49400 | 49500 | 49500 | 49350 | 1499 |
| 552 | 20230913 | 103100 | 3845088850 | 49500 | 49550 | 49550 | 49500 | 509 |
| 553 | 20230913 | 103000 | 3819878000 | 49550 | 49550 | 49550 | 49550 | 26 |
| 554 | 20230913 | 102900 | 3818589700 | 49550 | 49550 | 49550 | 49500 | 162 |
| 555 | 20230913 | 102800 | 3810562700 | 49550 | 49550 | 49550 | 49500 | 329 |
| 556 | 20230913 | 102700 | 3794260800 | 49500 | 49500 | 49550 | 49500 | 406 |
| 557 | 20230913 | 102600 | 3774163750 | 49550 | 49500 | 49550 | 49500 | 78 |
| 558 | 20230913 | 102500 | 3770302550 | 49500 | 49600 | 49600 | 49500 | 1015 |
| 559 | 20230913 | 102400 | 3720028350 | 49600 | 49600 | 49650 | 49600 | 67 |
| 560 | 20230913 | 102300 | 3716703950 | 49600 | 49750 | 49750 | 49600 | 690 |
| 561 | 20230913 | 102200 | 3682453350 | 49750 | 49750 | 49750 | 49700 | 227 |
| 562 | 20230913 | 102100 | 3671171100 | 49700 | 49650 | 49750 | 49650 | 321 |
| 563 | 20230913 | 102000 | 3655226800 | 49800 | 49950 | 49950 | 49650 | 1077 |
| 564 | 20230913 | 101900 | 3601646550 | 50000 | 49750 | 50000 | 49750 | 1062 |
| 565 | 20230913 | 101800 | 3548612250 | 49750 | 49750 | 49750 | 49750 | 22 |
| 566 | 20230913 | 101700 | 3547517750 | 49750 | 49900 | 49900 | 49750 | 1113 |
| 567 | 20230913 | 101600 | 3492079100 | 49900 | 49950 | 49950 | 49900 | 88 |
| 568 | 20230913 | 101500 | 3487684000 | 50000 | 49850 | 50000 | 49800 | 810 |
| 569 | 20230913 | 101400 | 3447275000 | 49850 | 49950 | 49950 | 49850 | 101 |
| 570 | 20230913 | 101300 | 3442236200 | 49950 | 49950 | 50000 | 49900 | 729 |
| 571 | 20230913 | 101200 | 3405841450 | 49950 | 49950 | 49950 | 49900 | 1277 |
| 572 | 20230913 | 101100 | 3342060850 | 49900 | 49800 | 49900 | 49800 | 2011 |
| 573 | 20230913 | 101000 | 3241831700 | 49800 | 49750 | 49800 | 49750 | 643 |
| 574 | 20230913 | 100900 | 3209816950 | 49750 | 49650 | 49800 | 49650 | 263 |
| 575 | 20230913 | 100800 | 3196726800 | 49650 | 49700 | 49800 | 49650 | 1255 |
| 576 | 20230913 | 100700 | 3134397550 | 49650 | 49700 | 49750 | 49650 | 534 |
| 577 | 20230913 | 100600 | 3107855500 | 49700 | 49800 | 49800 | 49700 | 501 |
| 578 | 20230913 | 100500 | 3082930300 | 49750 | 49850 | 49850 | 49650 | 768 |
| 579 | 20230913 | 100400 | 3044686750 | 49900 | 49900 | 49900 | 49850 | 77 |
| 580 | 20230913 | 100300 | 3040845050 | 49900 | 49800 | 49900 | 49800 | 702 |
| 581 | 20230913 | 100200 | 3005839250 | 49800 | 49700 | 49800 | 49700 | 102 |
| 582 | 20230913 | 100100 | 3000765550 | 49650 | 49750 | 49750 | 49650 | 133 |
| 583 | 20230913 | 100000 | 2994152950 | 49750 | 49800 | 49800 | 49700 | 214 |
| 584 | 20230913 | 095900 | 2983498450 | 49800 | 49700 | 49900 | 49700 | 1403 |
| 585 | 20230913 | 095800 | 2913688700 | 49750 | 49750 | 49900 | 49750 | 466 |
| 586 | 20230913 | 095700 | 2890488750 | 49750 | 49700 | 49750 | 49700 | 63 |
| 587 | 20230913 | 095600 | 2887357400 | 49700 | 50000 | 50000 | 49700 | 937 |
| 588 | 20230913 | 095500 | 2840618400 | 50000 | 49650 | 50100 | 49650 | 1871 |
| 589 | 20230913 | 095400 | 2747187000 | 49650 | 49600 | 49650 | 49600 | 233 |
| 590 | 20230913 | 095300 | 2735622650 | 49600 | 49550 | 49600 | 49550 | 798 |
| 591 | 20230913 | 095200 | 2696069500 | 49550 | 49500 | 49550 | 49500 | 42 |
| 592 | 20230913 | 095100 | 2693990250 | 49500 | 49500 | 49500 | 49500 | 821 |
| 593 | 20230913 | 095000 | 2653350750 | 49500 | 49550 | 49550 | 49500 | 122 |
| 594 | 20230913 | 094900 | 2647310750 | 49500 | 49500 | 49550 | 49500 | 197 |
| 595 | 20230913 | 094800 | 2637555550 | 49550 | 49550 | 49550 | 49500 | 102 |
| 596 | 20230913 | 094700 | 2632504000 | 49550 | 49450 | 49550 | 49450 | 135 |
| 597 | 20230913 | 094600 | 2625817350 | 49500 | 49550 | 49550 | 49450 | 363 |
| 598 | 20230913 | 094500 | 2607861350 | 49550 | 49300 | 49550 | 49300 | 122 |
| 599 | 20230913 | 094400 | 2601826050 | 49300 | 49450 | 49450 | 49200 | 1083 |
| 600 | 20230913 | 094300 | 2548480100 | 49450 | 49450 | 49450 | 49300 | 893 |
| 601 | 20230913 | 094200 | 2504369700 | 49450 | 49550 | 49550 | 49400 | 831 |
| 602 | 20230913 | 094100 | 2463242150 | 49550 | 49600 | 49600 | 49550 | 345 |
| 603 | 20230913 | 094000 | 2446139900 | 49600 | 49650 | 49650 | 49600 | 513 |
| 604 | 20230913 | 093900 | 2420691700 | 49650 | 49600 | 49650 | 49600 | 269 |
| 605 | 20230913 | 093800 | 2407344600 | 49600 | 49650 | 49650 | 49600 | 466 |
| 606 | 20230913 | 093700 | 2384227300 | 49650 | 49600 | 49650 | 49600 | 318 |
| 607 | 20230913 | 093600 | 2368439850 | 49600 | 49700 | 49700 | 49550 | 221 |
| 608 | 20230913 | 093500 | 2357471600 | 49650 | 49400 | 49700 | 49400 | 1487 |
| 609 | 20230913 | 093400 | 2283828750 | 49400 | 49300 | 49450 | 49300 | 979 |
| 610 | 20230913 | 093300 | 2235466600 | 49300 | 49450 | 49500 | 49300 | 1169 |
| 611 | 20230913 | 093200 | 2177720350 | 49500 | 49400 | 49550 | 49400 | 168 |
| 612 | 20230913 | 093100 | 2169402600 | 49400 | 49400 | 49400 | 49400 | 401 |
| 613 | 20230913 | 093000 | 2149593200 | 49400 | 49450 | 49450 | 49400 | 828 |
| 614 | 20230913 | 092900 | 2108689500 | 49400 | 49550 | 49650 | 49400 | 888 |
| 615 | 20230913 | 092800 | 2064701900 | 49700 | 49700 | 49800 | 49550 | 369 |
| 616 | 20230913 | 092700 | 2046363150 | 49550 | 49300 | 49550 | 49300 | 1420 |
| 617 | 20230913 | 092600 | 1976088400 | 49300 | 49450 | 49450 | 49200 | 1925 |
| 618 | 20230913 | 092500 | 1881104000 | 49450 | 49250 | 49450 | 49100 | 590 |
| 619 | 20230913 | 092400 | 1852032200 | 49250 | 49200 | 49250 | 49000 | 1386 |
| 620 | 20230913 | 092300 | 1783940300 | 49200 | 49450 | 49450 | 49200 | 1575 |
| 621 | 20230913 | 092200 | 1706278700 | 49450 | 49450 | 49500 | 49450 | 412 |
| 622 | 20230913 | 092100 | 1685887150 | 49450 | 49300 | 49450 | 49250 | 641 |
| 623 | 20230913 | 092000 | 1654240800 | 49300 | 49300 | 49350 | 49250 | 444 |
| 624 | 20230913 | 091900 | 1632343150 | 49300 | 49350 | 49400 | 49300 | 1149 |
| 625 | 20230913 | 091800 | 1575641500 | 49400 | 49250 | 49400 | 49250 | 825 |
| 626 | 20230913 | 091700 | 1534982150 | 49250 | 49300 | 49400 | 49250 | 699 |
| 627 | 20230913 | 091600 | 1500495000 | 49400 | 49450 | 49450 | 49200 | 1705 |
| 628 | 20230913 | 091500 | 1416316850 | 49450 | 49500 | 49550 | 49450 | 1454 |
| 629 | 20230913 | 091400 | 1344353950 | 49500 | 49550 | 49550 | 49500 | 110 |
| 630 | 20230913 | 091300 | 1338903500 | 49500 | 49550 | 49550 | 49500 | 1115 |
| 631 | 20230913 | 091200 | 1283677000 | 49600 | 49650 | 49950 | 49600 | 4420 |
| 632 | 20230913 | 091100 | 1063783300 | 49650 | 49750 | 49750 | 49500 | 709 |
| 633 | 20230913 | 091000 | 1028603450 | 49800 | 49950 | 49950 | 49700 | 1515 |
| 634 | 20230913 | 090900 | 953096650 | 49950 | 50000 | 50200 | 49950 | 2386 |
| 635 | 20230913 | 090800 | 833603850 | 50000 | 49850 | 50100 | 49850 | 3558 |
| 636 | 20230913 | 090700 | 655796100 | 49800 | 49650 | 49800 | 49550 | 2514 |
| 637 | 20230913 | 090600 | 530709550 | 49650 | 49550 | 49650 | 49500 | 490 |
| 638 | 20230913 | 090500 | 506417900 | 49550 | 49500 | 49600 | 49500 | 466 |
| 639 | 20230913 | 090400 | 483316200 | 49600 | 49550 | 49650 | 49500 | 562 |
| 640 | 20230913 | 090300 | 455483850 | 49550 | 49450 | 49800 | 49400 | 2613 |
| 641 | 20230913 | 090200 | 326086850 | 49450 | 49200 | 49500 | 49150 | 1195 |
| 642 | 20230913 | 090100 | 267054400 | 49150 | 49100 | 49150 | 48950 | 1458 |
| 643 | 20230913 | 090000 | 195598500 | 48550 | 49000 | 49350 | 48500 | 3804 |