35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 194700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 8408 |
| 3 | 20230915 | 194600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 4 | 20230915 | 194500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 5 | 20230915 | 194400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 6 | 20230915 | 194300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 7 | 20230915 | 194200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 8 | 20230915 | 194100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 9 | 20230915 | 194000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 10 | 20230915 | 193900 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 11 | 20230915 | 193800 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 12 | 20230915 | 193700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 13 | 20230915 | 193600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 14 | 20230915 | 193500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 15 | 20230915 | 193400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 16 | 20230915 | 193300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 17 | 20230915 | 193200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 18 | 20230915 | 193100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 19 | 20230915 | 193000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 20 | 20230915 | 192900 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 21 | 20230915 | 192800 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 22 | 20230915 | 192700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 23 | 20230915 | 192600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 24 | 20230915 | 192500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 25 | 20230915 | 192400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 26 | 20230915 | 192300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 27 | 20230915 | 192200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 28 | 20230915 | 192100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 29 | 20230915 | 192000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 30 | 20230915 | 191900 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 31 | 20230915 | 191800 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 32 | 20230915 | 191700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 8408 |
| 33 | 20230915 | 191600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 34 | 20230915 | 191500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 35 | 20230915 | 191400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 36 | 20230915 | 191300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 37 | 20230915 | 191200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 38 | 20230915 | 191100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 39 | 20230915 | 191000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 40 | 20230915 | 190900 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 41 | 20230915 | 190800 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 42 | 20230915 | 190700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 43 | 20230915 | 190600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 44 | 20230915 | 190500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 45 | 20230915 | 190400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 46 | 20230915 | 190300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 47 | 20230915 | 190200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 48 | 20230915 | 190100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 49 | 20230915 | 190000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 50 | 20230915 | 185900 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 51 | 20230915 | 185800 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 52 | 20230915 | 185700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 53 | 20230915 | 185600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 54 | 20230915 | 185500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 55 | 20230915 | 185400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 56 | 20230915 | 185300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 57 | 20230915 | 185200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 58 | 20230915 | 185100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 59 | 20230915 | 185000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 60 | 20230915 | 184900 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 61 | 20230915 | 184800 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 62 | 20230915 | 184700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 8408 |
| 63 | 20230915 | 184600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 64 | 20230915 | 184500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 65 | 20230915 | 184400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 66 | 20230915 | 184300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 67 | 20230915 | 184200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 68 | 20230915 | 184100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 69 | 20230915 | 184000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 70 | 20230915 | 183900 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 71 | 20230915 | 183800 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 72 | 20230915 | 183700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 73 | 20230915 | 183600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 74 | 20230915 | 183500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 75 | 20230915 | 183400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 76 | 20230915 | 183300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 77 | 20230915 | 183200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 78 | 20230915 | 183100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 79 | 20230915 | 183000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 80 | 20230915 | 182900 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 81 | 20230915 | 182800 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 82 | 20230915 | 182700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 83 | 20230915 | 182600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 84 | 20230915 | 182500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 85 | 20230915 | 182400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 86 | 20230915 | 182300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 87 | 20230915 | 182200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 88 | 20230915 | 182100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 89 | 20230915 | 182000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 90 | 20230915 | 181900 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 91 | 20230915 | 181800 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 92 | 20230915 | 181700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 8408 |
| 93 | 20230915 | 181600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 94 | 20230915 | 181500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 95 | 20230915 | 181400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 96 | 20230915 | 181300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 97 | 20230915 | 181200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 98 | 20230915 | 181100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 99 | 20230915 | 181000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 100 | 20230915 | 180900 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 101 | 20230915 | 180800 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 102 | 20230915 | 180700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 103 | 20230915 | 180600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 104 | 20230915 | 180500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 105 | 20230915 | 180400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 106 | 20230915 | 180300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 107 | 20230915 | 180200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 108 | 20230915 | 180100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 109 | 20230915 | 180000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 110 | 20230915 | 175900 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 111 | 20230915 | 175800 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 112 | 20230915 | 175700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 113 | 20230915 | 175600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 114 | 20230915 | 175500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 115 | 20230915 | 175400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 116 | 20230915 | 175300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 117 | 20230915 | 175200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 118 | 20230915 | 175100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 119 | 20230915 | 175000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 120 | 20230915 | 174900 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 121 | 20230915 | 174800 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 122 | 20230915 | 174700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 8408 |
| 123 | 20230915 | 174600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 124 | 20230915 | 174500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 125 | 20230915 | 174400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 126 | 20230915 | 174300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 127 | 20230915 | 174200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 128 | 20230915 | 174100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 129 | 20230915 | 174000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 130 | 20230915 | 173900 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 131 | 20230915 | 173800 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 132 | 20230915 | 173700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 133 | 20230915 | 173600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 134 | 20230915 | 173500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 135 | 20230915 | 173400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 136 | 20230915 | 173300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 137 | 20230915 | 173200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 138 | 20230915 | 173100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 139 | 20230915 | 173000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 140 | 20230915 | 172900 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 141 | 20230915 | 172800 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 142 | 20230915 | 172700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 143 | 20230915 | 172600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 144 | 20230915 | 172500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 145 | 20230915 | 172400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 146 | 20230915 | 172300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 147 | 20230915 | 172200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 148 | 20230915 | 172100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 149 | 20230915 | 172000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 150 | 20230915 | 171900 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 151 | 20230915 | 171800 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 152 | 20230915 | 171700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 8408 |
| 153 | 20230915 | 171600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 154 | 20230915 | 171500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 155 | 20230915 | 171400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 156 | 20230915 | 171300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 157 | 20230915 | 171200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 158 | 20230915 | 171100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 159 | 20230915 | 171000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 160 | 20230915 | 170900 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 161 | 20230915 | 170800 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 162 | 20230915 | 170700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 163 | 20230915 | 170600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 164 | 20230915 | 170500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 165 | 20230915 | 170400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 166 | 20230915 | 170300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 167 | 20230915 | 170200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 168 | 20230915 | 170100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 169 | 20230915 | 170000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 170 | 20230915 | 165900 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 171 | 20230915 | 165800 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 172 | 20230915 | 165700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 173 | 20230915 | 165600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 174 | 20230915 | 165500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 175 | 20230915 | 165400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 176 | 20230915 | 165300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 177 | 20230915 | 165200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 178 | 20230915 | 165100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 179 | 20230915 | 165000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 180 | 20230915 | 164900 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 181 | 20230915 | 164800 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 182 | 20230915 | 164700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 8408 |
| 183 | 20230915 | 164600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 184 | 20230915 | 164500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 185 | 20230915 | 164400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 186 | 20230915 | 164300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 187 | 20230915 | 164200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 188 | 20230915 | 164100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 189 | 20230915 | 164000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 190 | 20230915 | 163900 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 191 | 20230915 | 163800 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 192 | 20230915 | 163700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 193 | 20230915 | 163600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 194 | 20230915 | 163500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 195 | 20230915 | 163400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 196 | 20230915 | 163300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 197 | 20230915 | 163200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 198 | 20230915 | 163100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 199 | 20230915 | 163000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 200 | 20230915 | 162900 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 201 | 20230915 | 162800 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 202 | 20230915 | 162700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 203 | 20230915 | 162600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 204 | 20230915 | 162500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 205 | 20230915 | 162400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 206 | 20230915 | 162300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 207 | 20230915 | 162200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 208 | 20230915 | 162100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 209 | 20230915 | 162000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 210 | 20230915 | 161900 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 211 | 20230915 | 161800 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 212 | 20230915 | 161700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 8408 |
| 213 | 20230915 | 161600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 214 | 20230915 | 161500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 215 | 20230915 | 161400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 216 | 20230915 | 161300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 217 | 20230915 | 161200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 218 | 20230915 | 161100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 219 | 20230915 | 161000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 220 | 20230915 | 160900 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 221 | 20230915 | 160800 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 222 | 20230915 | 160700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 223 | 20230915 | 160600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 224 | 20230915 | 160500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 225 | 20230915 | 160400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 226 | 20230915 | 160300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 227 | 20230915 | 160200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 228 | 20230915 | 160100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 229 | 20230915 | 160000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 230 | 20230915 | 155900 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 231 | 20230915 | 155800 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 232 | 20230915 | 155700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 233 | 20230915 | 155600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 234 | 20230915 | 155500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 235 | 20230915 | 155400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 236 | 20230915 | 155300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 237 | 20230915 | 155200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 238 | 20230915 | 155100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 239 | 20230915 | 155000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 240 | 20230915 | 154900 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 241 | 20230915 | 154800 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 242 | 20230915 | 154700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 8408 |
| 243 | 20230915 | 154600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 244 | 20230915 | 154500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 245 | 20230915 | 154400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 246 | 20230915 | 154300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 247 | 20230915 | 154200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 248 | 20230915 | 154100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 249 | 20230915 | 154000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 250 | 20230915 | 153900 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 251 | 20230915 | 153800 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 252 | 20230915 | 153700 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 253 | 20230915 | 153600 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 254 | 20230915 | 153500 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 255 | 20230915 | 153400 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 256 | 20230915 | 153300 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 257 | 20230915 | 153200 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 258 | 20230915 | 153100 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 0 |
| 259 | 20230915 | 153000 | 10936892750 | 48950 | 48950 | 48950 | 48950 | 8408 |
| 260 | 20230915 | 152900 | 10525321150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 261 | 20230915 | 152800 | 10525321150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 262 | 20230915 | 152700 | 10525321150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 263 | 20230915 | 152600 | 10525321150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 264 | 20230915 | 152500 | 10525321150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 265 | 20230915 | 152400 | 10525321150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 266 | 20230915 | 152300 | 10525321150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 267 | 20230915 | 152200 | 10525321150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 268 | 20230915 | 152100 | 10525321150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 269 | 20230915 | 152000 | 10525321150 | 49050 | 49050 | 49050 | 49050 | 0 |
| 270 | 20230915 | 151900 | 10525321150 | 49050 | 49000 | 49050 | 49000 | 270 |
| 271 | 20230915 | 151800 | 10512082650 | 49000 | 49000 | 49050 | 49000 | 271 |
| 272 | 20230915 | 151700 | 10498802400 | 49000 | 48950 | 49050 | 48950 | 224 |
| 273 | 20230915 | 151600 | 10487827200 | 49000 | 48950 | 49000 | 48950 | 583 |
| 274 | 20230915 | 151500 | 10459287150 | 48950 | 49050 | 49050 | 48950 | 323 |
| 275 | 20230915 | 151400 | 10443459500 | 49000 | 49050 | 49100 | 49000 | 507 |
| 276 | 20230915 | 151300 | 10418592800 | 49000 | 49050 | 49050 | 48950 | 71 |
| 277 | 20230915 | 151200 | 10415113750 | 49000 | 49100 | 49100 | 49000 | 1274 |
| 278 | 20230915 | 151100 | 10352671050 | 49100 | 49150 | 49150 | 49100 | 261 |
| 279 | 20230915 | 151000 | 10339855300 | 49150 | 49100 | 49150 | 49100 | 61 |
| 280 | 20230915 | 150900 | 10336859550 | 49200 | 49100 | 49200 | 49100 | 190 |
| 281 | 20230915 | 150800 | 10327520800 | 49100 | 49000 | 49100 | 49000 | 359 |
| 282 | 20230915 | 150700 | 10309913850 | 49000 | 48950 | 49000 | 48950 | 327 |
| 283 | 20230915 | 150600 | 10293901500 | 48950 | 48900 | 49000 | 48900 | 646 |
| 284 | 20230915 | 150500 | 10262300850 | 48900 | 49000 | 49000 | 48900 | 248 |
| 285 | 20230915 | 150400 | 10250159800 | 49000 | 49000 | 49000 | 48950 | 151 |
| 286 | 20230915 | 150300 | 10242760850 | 49000 | 49000 | 49050 | 49000 | 166 |
| 287 | 20230915 | 150200 | 10234625200 | 49000 | 49050 | 49100 | 49000 | 494 |
| 288 | 20230915 | 150100 | 10210398900 | 49050 | 49100 | 49100 | 49050 | 33 |
| 289 | 20230915 | 150000 | 10208778800 | 49050 | 49050 | 49100 | 49050 | 121 |
| 290 | 20230915 | 145900 | 10202842450 | 49050 | 49050 | 49100 | 49050 | 131 |
| 291 | 20230915 | 145800 | 10196412150 | 49050 | 49100 | 49100 | 49050 | 256 |
| 292 | 20230915 | 145700 | 10183853200 | 49150 | 49200 | 49200 | 49050 | 1015 |
| 293 | 20230915 | 145600 | 10133977050 | 49200 | 49150 | 49200 | 49100 | 507 |
| 294 | 20230915 | 145500 | 10109057300 | 49150 | 49150 | 49150 | 49100 | 106 |
| 295 | 20230915 | 145400 | 10103847950 | 49150 | 49050 | 49150 | 49050 | 317 |
| 296 | 20230915 | 145300 | 10088273400 | 49100 | 49000 | 49100 | 49000 | 150 |
| 297 | 20230915 | 145200 | 10080914700 | 49000 | 49050 | 49100 | 49000 | 474 |
| 298 | 20230915 | 145100 | 10057664700 | 49050 | 49000 | 49050 | 48950 | 464 |
| 299 | 20230915 | 145000 | 10034925700 | 49050 | 49050 | 49050 | 49000 | 157 |
| 300 | 20230915 | 144900 | 10027225300 | 49050 | 48850 | 49100 | 48850 | 1401 |
| 301 | 20230915 | 144800 | 9958610000 | 48850 | 49000 | 49000 | 48850 | 2937 |
| 302 | 20230915 | 144700 | 9814839050 | 49050 | 49150 | 49150 | 49050 | 1091 |
| 303 | 20230915 | 144600 | 9761301350 | 49100 | 49050 | 49150 | 49050 | 170 |
| 304 | 20230915 | 144500 | 9752957600 | 49050 | 49100 | 49100 | 49050 | 434 |
| 305 | 20230915 | 144400 | 9731660000 | 49050 | 49100 | 49100 | 49050 | 401 |
| 306 | 20230915 | 144300 | 9711971050 | 49150 | 49150 | 49200 | 49100 | 160 |
| 307 | 20230915 | 144200 | 9704108250 | 49200 | 49100 | 49200 | 49100 | 339 |
| 308 | 20230915 | 144100 | 9687444200 | 49150 | 49150 | 49200 | 49100 | 197 |
| 309 | 20230915 | 144000 | 9677757800 | 49150 | 49150 | 49150 | 49100 | 313 |
| 310 | 20230915 | 143900 | 9662384650 | 49150 | 49100 | 49150 | 49100 | 268 |
| 311 | 20230915 | 143800 | 9649223150 | 49100 | 49150 | 49150 | 49100 | 520 |
| 312 | 20230915 | 143700 | 9623673450 | 49150 | 49150 | 49150 | 49100 | 333 |
| 313 | 20230915 | 143600 | 9607308400 | 49150 | 49200 | 49200 | 49150 | 165 |
| 314 | 20230915 | 143500 | 9599196100 | 49150 | 49150 | 49200 | 49150 | 163 |
| 315 | 20230915 | 143400 | 9591180750 | 49150 | 49200 | 49200 | 49150 | 172 |
| 316 | 20230915 | 143300 | 9582724200 | 49200 | 49150 | 49200 | 49150 | 88 |
| 317 | 20230915 | 143200 | 9578397150 | 49150 | 49150 | 49150 | 49100 | 1191 |
| 318 | 20230915 | 143100 | 9519882950 | 49150 | 49200 | 49250 | 49100 | 1145 |
| 319 | 20230915 | 143000 | 9463581600 | 49250 | 49200 | 49250 | 49150 | 324 |
| 320 | 20230915 | 142900 | 9447639550 | 49150 | 49200 | 49200 | 49150 | 913 |
| 321 | 20230915 | 142800 | 9402759550 | 49200 | 49250 | 49250 | 49200 | 373 |
| 322 | 20230915 | 142700 | 9384402250 | 49250 | 49200 | 49250 | 49200 | 382 |
| 323 | 20230915 | 142600 | 9365591450 | 49200 | 49250 | 49250 | 49200 | 509 |
| 324 | 20230915 | 142500 | 9340524250 | 49200 | 49200 | 49300 | 49200 | 1351 |
| 325 | 20230915 | 142400 | 9273987250 | 49250 | 49250 | 49250 | 49200 | 102 |
| 326 | 20230915 | 142300 | 9268964100 | 49250 | 49200 | 49250 | 49150 | 494 |
| 327 | 20230915 | 142200 | 9244659050 | 49150 | 49200 | 49200 | 49150 | 136 |
| 328 | 20230915 | 142100 | 9237969600 | 49150 | 49200 | 49200 | 49150 | 362 |
| 329 | 20230915 | 142000 | 9220172300 | 49150 | 49200 | 49200 | 49150 | 115 |
| 330 | 20230915 | 141900 | 9214516050 | 49200 | 49150 | 49200 | 49150 | 378 |
| 331 | 20230915 | 141800 | 9195934400 | 49150 | 49200 | 49200 | 49150 | 323 |
| 332 | 20230915 | 141700 | 9180054800 | 49150 | 49250 | 49250 | 49150 | 479 |
| 333 | 20230915 | 141600 | 9156488250 | 49250 | 49250 | 49250 | 49200 | 225 |
| 334 | 20230915 | 141500 | 9145416050 | 49200 | 49250 | 49250 | 49200 | 526 |
| 335 | 20230915 | 141400 | 9119513650 | 49250 | 49300 | 49300 | 49250 | 143 |
| 336 | 20230915 | 141300 | 9112465500 | 49300 | 49250 | 49300 | 49250 | 54 |
| 337 | 20230915 | 141200 | 9109804400 | 49300 | 49300 | 49300 | 49250 | 216 |
| 338 | 20230915 | 141100 | 9099160350 | 49300 | 49300 | 49300 | 49250 | 53 |
| 339 | 20230915 | 141000 | 9096548500 | 49250 | 49300 | 49300 | 49250 | 636 |
| 340 | 20230915 | 140900 | 9065218650 | 49250 | 49300 | 49300 | 49250 | 345 |
| 341 | 20230915 | 140800 | 9048221600 | 49300 | 49200 | 49300 | 49200 | 846 |
| 342 | 20230915 | 140700 | 9006531250 | 49250 | 49300 | 49300 | 49200 | 534 |
| 343 | 20230915 | 140600 | 8980230600 | 49300 | 49300 | 49300 | 49250 | 118 |
| 344 | 20230915 | 140500 | 8974414850 | 49250 | 49300 | 49300 | 49250 | 160 |
| 345 | 20230915 | 140400 | 8966533850 | 49250 | 49300 | 49300 | 49250 | 509 |
| 346 | 20230915 | 140300 | 8941460900 | 49300 | 49250 | 49300 | 49200 | 901 |
| 347 | 20230915 | 140200 | 8897087000 | 49250 | 49250 | 49300 | 49200 | 341 |
| 348 | 20230915 | 140100 | 8880289800 | 49300 | 49250 | 49300 | 49200 | 357 |
| 349 | 20230915 | 140000 | 8862707050 | 49200 | 49250 | 49250 | 49200 | 503 |
| 350 | 20230915 | 135900 | 8837941700 | 49250 | 49250 | 49300 | 49200 | 756 |
| 351 | 20230915 | 135800 | 8800722850 | 49300 | 49300 | 49350 | 49300 | 951 |
| 352 | 20230915 | 135700 | 8753816800 | 49350 | 49350 | 49350 | 49300 | 260 |
| 353 | 20230915 | 135600 | 8740986450 | 49300 | 49300 | 49350 | 49300 | 124 |
| 354 | 20230915 | 135500 | 8734869000 | 49300 | 49300 | 49300 | 49250 | 627 |
| 355 | 20230915 | 135400 | 8703971750 | 49250 | 49300 | 49300 | 49250 | 65 |
| 356 | 20230915 | 135300 | 8700767350 | 49250 | 49300 | 49300 | 49250 | 54 |
| 357 | 20230915 | 135200 | 8698105500 | 49300 | 49300 | 49300 | 49250 | 93 |
| 358 | 20230915 | 135100 | 8693521400 | 49300 | 49250 | 49300 | 49200 | 383 |
| 359 | 20230915 | 135000 | 8674656200 | 49250 | 49250 | 49250 | 49200 | 1345 |
| 360 | 20230915 | 134900 | 8608436450 | 49300 | 49300 | 49300 | 49250 | 247 |
| 361 | 20230915 | 134800 | 8596260050 | 49300 | 49350 | 49350 | 49250 | 252 |
| 362 | 20230915 | 134700 | 8583840550 | 49300 | 49300 | 49350 | 49250 | 343 |
| 363 | 20230915 | 134600 | 8566934450 | 49300 | 49300 | 49300 | 49250 | 173 |
| 364 | 20230915 | 134500 | 8558406250 | 49300 | 49250 | 49300 | 49250 | 105 |
| 365 | 20230915 | 134400 | 8553230000 | 49300 | 49250 | 49300 | 49250 | 190 |
| 366 | 20230915 | 134300 | 8543863700 | 49300 | 49300 | 49300 | 49250 | 233 |
| 367 | 20230915 | 134200 | 8532381850 | 49300 | 49250 | 49300 | 49250 | 353 |
| 368 | 20230915 | 134100 | 8514991850 | 49200 | 49250 | 49250 | 49200 | 300 |
| 369 | 20230915 | 134000 | 8500222300 | 49250 | 49250 | 49250 | 49200 | 692 |
| 370 | 20230915 | 133900 | 8466162400 | 49250 | 49250 | 49250 | 49200 | 366 |
| 371 | 20230915 | 133800 | 8448138050 | 49250 | 49250 | 49250 | 49200 | 134 |
| 372 | 20230915 | 133700 | 8441539250 | 49250 | 49200 | 49250 | 49200 | 204 |
| 373 | 20230915 | 133600 | 8431499750 | 49250 | 49250 | 49250 | 49200 | 190 |
| 374 | 20230915 | 133500 | 8422147350 | 49200 | 49250 | 49250 | 49200 | 168 |
| 375 | 20230915 | 133400 | 8413879200 | 49250 | 49250 | 49250 | 49200 | 179 |
| 376 | 20230915 | 133300 | 8405063950 | 49250 | 49200 | 49250 | 49200 | 208 |
| 377 | 20230915 | 133200 | 8394824650 | 49200 | 49250 | 49250 | 49200 | 331 |
| 378 | 20230915 | 133100 | 8378534550 | 49250 | 49200 | 49250 | 49200 | 121 |
| 379 | 20230915 | 133000 | 8372576200 | 49250 | 49150 | 49250 | 49150 | 263 |
| 380 | 20230915 | 132900 | 8359636700 | 49200 | 49200 | 49200 | 49150 | 121 |
| 381 | 20230915 | 132800 | 8353686350 | 49200 | 49250 | 49250 | 49200 | 803 |
| 382 | 20230915 | 132700 | 8314172350 | 49250 | 49250 | 49250 | 49200 | 763 |
| 383 | 20230915 | 132600 | 8276610500 | 49250 | 49300 | 49300 | 49200 | 420 |
| 384 | 20230915 | 132500 | 8255924900 | 49300 | 49300 | 49300 | 49250 | 73 |
| 385 | 20230915 | 132400 | 8252326650 | 49250 | 49250 | 49300 | 49250 | 110 |
| 386 | 20230915 | 132300 | 8246906850 | 49300 | 49250 | 49300 | 49250 | 267 |
| 387 | 20230915 | 132200 | 8233754150 | 49250 | 49300 | 49300 | 49250 | 89 |
| 388 | 20230915 | 132100 | 8229366950 | 49300 | 49300 | 49300 | 49250 | 519 |
| 389 | 20230915 | 132000 | 8203798500 | 49300 | 49300 | 49300 | 49250 | 640 |
| 390 | 20230915 | 131900 | 8172268950 | 49300 | 49350 | 49350 | 49300 | 388 |
| 391 | 20230915 | 131800 | 8153140100 | 49350 | 49350 | 49350 | 49300 | 125 |
| 392 | 20230915 | 131700 | 8146972250 | 49350 | 49300 | 49350 | 49250 | 260 |
| 393 | 20230915 | 131600 | 8134154200 | 49300 | 49300 | 49300 | 49300 | 533 |
| 394 | 20230915 | 131500 | 8107877300 | 49350 | 49400 | 49400 | 49350 | 724 |
| 395 | 20230915 | 131400 | 8072143150 | 49400 | 49350 | 49400 | 49350 | 99 |
| 396 | 20230915 | 131300 | 8067252700 | 49400 | 49350 | 49400 | 49350 | 139 |
| 397 | 20230915 | 131200 | 8060391650 | 49400 | 49350 | 49400 | 49350 | 279 |
| 398 | 20230915 | 131100 | 8046618000 | 49350 | 49450 | 49450 | 49350 | 656 |
| 399 | 20230915 | 131000 | 8014212250 | 49450 | 49450 | 49500 | 49450 | 212 |
| 400 | 20230915 | 130900 | 8003728150 | 49450 | 49450 | 49450 | 49400 | 83 |
| 401 | 20230915 | 130800 | 7999624050 | 49450 | 49450 | 49450 | 49400 | 217 |
| 402 | 20230915 | 130700 | 7988893500 | 49450 | 49450 | 49500 | 49450 | 316 |
| 403 | 20230915 | 130600 | 7973262700 | 49500 | 49450 | 49500 | 49450 | 144 |
| 404 | 20230915 | 130500 | 7966140150 | 49450 | 49500 | 49500 | 49450 | 101 |
| 405 | 20230915 | 130400 | 7961143750 | 49500 | 49400 | 49500 | 49400 | 140 |
| 406 | 20230915 | 130300 | 7954219000 | 49400 | 49450 | 49450 | 49400 | 209 |
| 407 | 20230915 | 130200 | 7943884550 | 49450 | 49400 | 49500 | 49400 | 298 |
| 408 | 20230915 | 130100 | 7929156850 | 49400 | 49450 | 49500 | 49400 | 217 |
| 409 | 20230915 | 130000 | 7918424500 | 49450 | 49450 | 49450 | 49450 | 55 |
| 410 | 20230915 | 125900 | 7915704750 | 49450 | 49400 | 49450 | 49400 | 129 |
| 411 | 20230915 | 125800 | 7909326900 | 49450 | 49400 | 49450 | 49400 | 280 |
| 412 | 20230915 | 125700 | 7895492050 | 49350 | 49400 | 49400 | 49350 | 80 |
| 413 | 20230915 | 125600 | 7891541100 | 49400 | 49450 | 49500 | 49400 | 770 |
| 414 | 20230915 | 125500 | 7853476450 | 49450 | 49500 | 49500 | 49450 | 85 |
| 415 | 20230915 | 125400 | 7849269600 | 49500 | 49500 | 49500 | 49450 | 204 |
| 416 | 20230915 | 125300 | 7839171750 | 49500 | 49500 | 49500 | 49450 | 243 |
| 417 | 20230915 | 125200 | 7827143900 | 49500 | 49500 | 49550 | 49450 | 244 |
| 418 | 20230915 | 125100 | 7815068250 | 49500 | 49550 | 49550 | 49500 | 164 |
| 419 | 20230915 | 125000 | 7806950050 | 49500 | 49500 | 49500 | 49450 | 106 |
| 420 | 20230915 | 124900 | 7801703700 | 49500 | 49450 | 49500 | 49450 | 118 |
| 421 | 20230915 | 124800 | 7795865200 | 49500 | 49500 | 49500 | 49400 | 2304 |
| 422 | 20230915 | 124700 | 7681985150 | 49450 | 49500 | 49500 | 49450 | 285 |
| 423 | 20230915 | 124600 | 7667889350 | 49500 | 49500 | 49500 | 49500 | 51 |
| 424 | 20230915 | 124500 | 7665364850 | 49500 | 49500 | 49500 | 49450 | 80 |
| 425 | 20230915 | 124400 | 7661406000 | 49450 | 49500 | 49500 | 49450 | 121 |
| 426 | 20230915 | 124300 | 7655417400 | 49500 | 49550 | 49550 | 49500 | 167 |
| 427 | 20230915 | 124200 | 7647150850 | 49550 | 49600 | 49600 | 49550 | 252 |
| 428 | 20230915 | 124100 | 7634655700 | 49600 | 49600 | 49600 | 49550 | 99 |
| 429 | 20230915 | 124000 | 7629745800 | 49600 | 49600 | 49600 | 49550 | 113 |
| 430 | 20230915 | 123900 | 7624144250 | 49600 | 49600 | 49600 | 49550 | 81 |
| 431 | 20230915 | 123800 | 7620128200 | 49550 | 49550 | 49550 | 49500 | 188 |
| 432 | 20230915 | 123700 | 7610813850 | 49550 | 49550 | 49550 | 49500 | 611 |
| 433 | 20230915 | 123600 | 7580566700 | 49550 | 49550 | 49550 | 49500 | 118 |
| 434 | 20230915 | 123500 | 7574720500 | 49500 | 49550 | 49550 | 49500 | 35 |
| 435 | 20230915 | 123400 | 7572986300 | 49550 | 49600 | 49600 | 49550 | 300 |
| 436 | 20230915 | 123300 | 7558120100 | 49600 | 49650 | 49650 | 49550 | 409 |
| 437 | 20230915 | 123200 | 7537846350 | 49600 | 49600 | 49650 | 49600 | 165 |
| 438 | 20230915 | 123100 | 7529662250 | 49650 | 49650 | 49650 | 49600 | 96 |
| 439 | 20230915 | 123000 | 7524896050 | 49650 | 49650 | 49650 | 49600 | 113 |
| 440 | 20230915 | 122900 | 7519288250 | 49600 | 49600 | 49600 | 49600 | 200 |
| 441 | 20230915 | 122800 | 7509368250 | 49600 | 49650 | 49650 | 49600 | 607 |
| 442 | 20230915 | 122700 | 7479252850 | 49650 | 49650 | 49650 | 49650 | 278 |
| 443 | 20230915 | 122600 | 7465450150 | 49650 | 49650 | 49650 | 49650 | 89 |
| 444 | 20230915 | 122500 | 7461031300 | 49650 | 49650 | 49700 | 49600 | 146 |
| 445 | 20230915 | 122400 | 7453783250 | 49650 | 49700 | 49700 | 49600 | 276 |
| 446 | 20230915 | 122300 | 7440079600 | 49650 | 49700 | 49700 | 49650 | 242 |
| 447 | 20230915 | 122200 | 7428059350 | 49700 | 49700 | 49700 | 49650 | 152 |
| 448 | 20230915 | 122100 | 7420510000 | 49650 | 49700 | 49700 | 49650 | 141 |
| 449 | 20230915 | 122000 | 7413506050 | 49650 | 49650 | 49700 | 49650 | 815 |
| 450 | 20230915 | 121900 | 7373033700 | 49650 | 49700 | 49700 | 49650 | 292 |
| 451 | 20230915 | 121800 | 7358523050 | 49650 | 49700 | 49700 | 49650 | 127 |
| 452 | 20230915 | 121700 | 7352214900 | 49700 | 49700 | 49700 | 49650 | 179 |
| 453 | 20230915 | 121600 | 7343318650 | 49650 | 49700 | 49700 | 49650 | 764 |
| 454 | 20230915 | 121500 | 7305378550 | 49700 | 49700 | 49700 | 49650 | 187 |
| 455 | 20230915 | 121400 | 7296086900 | 49700 | 49650 | 49700 | 49650 | 560 |
| 456 | 20230915 | 121300 | 7268255900 | 49700 | 49700 | 49700 | 49700 | 117 |
| 457 | 20230915 | 121200 | 7262441000 | 49700 | 49700 | 49700 | 49650 | 894 |
| 458 | 20230915 | 121100 | 7218023550 | 49650 | 49700 | 49700 | 49650 | 394 |
| 459 | 20230915 | 121000 | 7198455900 | 49700 | 49700 | 49700 | 49650 | 117 |
| 460 | 20230915 | 120900 | 7192642900 | 49700 | 49650 | 49700 | 49650 | 105 |
| 461 | 20230915 | 120800 | 7187425900 | 49650 | 49650 | 49700 | 49650 | 188 |
| 462 | 20230915 | 120700 | 7178088450 | 49650 | 49650 | 49700 | 49650 | 193 |
| 463 | 20230915 | 120600 | 7168505300 | 49650 | 49650 | 49700 | 49650 | 419 |
| 464 | 20230915 | 120500 | 7147699300 | 49700 | 49550 | 49700 | 49550 | 2129 |
| 465 | 20230915 | 120400 | 7041995450 | 49550 | 49550 | 49600 | 49500 | 547 |
| 466 | 20230915 | 120300 | 7014877700 | 49550 | 49550 | 49600 | 49550 | 63 |
| 467 | 20230915 | 120200 | 7011755300 | 49550 | 49500 | 49550 | 49500 | 284 |
| 468 | 20230915 | 120100 | 6997688550 | 49500 | 49450 | 49500 | 49450 | 95 |
| 469 | 20230915 | 120000 | 6992989450 | 49450 | 49400 | 49450 | 49400 | 122 |
| 470 | 20230915 | 115900 | 6986957900 | 49400 | 49450 | 49450 | 49400 | 302 |
| 471 | 20230915 | 115800 | 6972027900 | 49450 | 49450 | 49450 | 49400 | 1465 |
| 472 | 20230915 | 115700 | 6899588350 | 49500 | 49550 | 49550 | 49450 | 841 |
| 473 | 20230915 | 115600 | 6857956550 | 49500 | 49500 | 49550 | 49500 | 103 |
| 474 | 20230915 | 115500 | 6852858000 | 49500 | 49550 | 49600 | 49500 | 866 |
| 475 | 20230915 | 115400 | 6809943000 | 49550 | 49550 | 49600 | 49550 | 155 |
| 476 | 20230915 | 115300 | 6802259150 | 49550 | 49600 | 49600 | 49550 | 92 |
| 477 | 20230915 | 115200 | 6797696850 | 49600 | 49600 | 49650 | 49550 | 925 |
| 478 | 20230915 | 115100 | 6751787500 | 49550 | 49550 | 49600 | 49500 | 362 |
| 479 | 20230915 | 115000 | 6733850550 | 49500 | 49650 | 49650 | 49500 | 2667 |
| 480 | 20230915 | 114900 | 6601602800 | 49650 | 49600 | 49650 | 49600 | 223 |
| 481 | 20230915 | 114800 | 6590534100 | 49650 | 49600 | 49650 | 49600 | 180 |
| 482 | 20230915 | 114700 | 6581604950 | 49600 | 49600 | 49650 | 49550 | 202 |
| 483 | 20230915 | 114600 | 6571583250 | 49550 | 49600 | 49650 | 49550 | 596 |
| 484 | 20230915 | 114500 | 6542022150 | 49600 | 49550 | 49600 | 49500 | 244 |
| 485 | 20230915 | 114400 | 6529930500 | 49500 | 49500 | 49550 | 49500 | 160 |
| 486 | 20230915 | 114300 | 6522004350 | 49550 | 49550 | 49550 | 49500 | 101 |
| 487 | 20230915 | 114200 | 6517000950 | 49550 | 49500 | 49550 | 49500 | 123 |
| 488 | 20230915 | 114100 | 6510908500 | 49500 | 49550 | 49550 | 49450 | 922 |
| 489 | 20230915 | 114000 | 6465262500 | 49500 | 49550 | 49600 | 49500 | 110 |
| 490 | 20230915 | 113900 | 6459815350 | 49550 | 49550 | 49600 | 49500 | 598 |
| 491 | 20230915 | 113800 | 6430187700 | 49550 | 49600 | 49600 | 49550 | 485 |
| 492 | 20230915 | 113700 | 6406143150 | 49600 | 49650 | 49650 | 49600 | 125 |
| 493 | 20230915 | 113600 | 6399940150 | 49650 | 49600 | 49700 | 49600 | 1542 |
| 494 | 20230915 | 113500 | 6323376500 | 49650 | 49600 | 49650 | 49600 | 524 |
| 495 | 20230915 | 113400 | 6297383050 | 49600 | 49600 | 49600 | 49550 | 422 |
| 496 | 20230915 | 113300 | 6276454250 | 49600 | 49550 | 49600 | 49500 | 1244 |
| 497 | 20230915 | 113200 | 6214806450 | 49500 | 49550 | 49550 | 49500 | 459 |
| 498 | 20230915 | 113100 | 6192071350 | 49550 | 49500 | 49550 | 49500 | 134 |
| 499 | 20230915 | 113000 | 6185433750 | 49550 | 49550 | 49550 | 49500 | 209 |
| 500 | 20230915 | 112900 | 6175078150 | 49550 | 49500 | 49550 | 49500 | 278 |
| 501 | 20230915 | 112800 | 6161310500 | 49550 | 49500 | 49550 | 49500 | 806 |
| 502 | 20230915 | 112700 | 6121384850 | 49500 | 49500 | 49500 | 49450 | 622 |
| 503 | 20230915 | 112600 | 6090596900 | 49500 | 49500 | 49500 | 49450 | 204 |
| 504 | 20230915 | 112500 | 6080500200 | 49450 | 49500 | 49500 | 49400 | 125 |
| 505 | 20230915 | 112400 | 6074315800 | 49500 | 49450 | 49500 | 49400 | 873 |
| 506 | 20230915 | 112300 | 6031113750 | 49450 | 49450 | 49450 | 49400 | 269 |
| 507 | 20230915 | 112200 | 6017812800 | 49450 | 49450 | 49450 | 49400 | 302 |
| 508 | 20230915 | 112100 | 6002880550 | 49400 | 49450 | 49500 | 49400 | 605 |
| 509 | 20230915 | 112000 | 5972964000 | 49450 | 49500 | 49500 | 49400 | 319 |
| 510 | 20230915 | 111900 | 5957190250 | 49500 | 49500 | 49500 | 49450 | 246 |
| 511 | 20230915 | 111800 | 5945013950 | 49500 | 49500 | 49550 | 49450 | 1574 |
| 512 | 20230915 | 111700 | 5867099900 | 49500 | 49450 | 49500 | 49400 | 1093 |
| 513 | 20230915 | 111600 | 5813007950 | 49400 | 49450 | 49450 | 49400 | 404 |
| 514 | 20230915 | 111500 | 5793032350 | 49400 | 49350 | 49450 | 49350 | 258 |
| 515 | 20230915 | 111400 | 5780286950 | 49350 | 49400 | 49450 | 49350 | 927 |
| 516 | 20230915 | 111300 | 5734457900 | 49400 | 49300 | 49450 | 49300 | 1671 |
| 517 | 20230915 | 111200 | 5651948950 | 49350 | 49300 | 49350 | 49300 | 421 |
| 518 | 20230915 | 111100 | 5631174650 | 49300 | 49350 | 49350 | 49300 | 442 |
| 519 | 20230915 | 111000 | 5609366900 | 49350 | 49300 | 49350 | 49300 | 485 |
| 520 | 20230915 | 110900 | 5585450250 | 49300 | 49250 | 49350 | 49250 | 1558 |
| 521 | 20230915 | 110800 | 5508637700 | 49300 | 49300 | 49300 | 49250 | 878 |
| 522 | 20230915 | 110700 | 5465352950 | 49250 | 49250 | 49300 | 49250 | 463 |
| 523 | 20230915 | 110600 | 5442535800 | 49250 | 49300 | 49300 | 49250 | 213 |
| 524 | 20230915 | 110500 | 5432037050 | 49250 | 49250 | 49300 | 49250 | 764 |
| 525 | 20230915 | 110400 | 5394375350 | 49300 | 49250 | 49300 | 49250 | 54 |
| 526 | 20230915 | 110300 | 5391713850 | 49250 | 49250 | 49300 | 49250 | 389 |
| 527 | 20230915 | 110200 | 5372551650 | 49250 | 49250 | 49250 | 49200 | 61 |
| 528 | 20230915 | 110100 | 5369547950 | 49250 | 49250 | 49300 | 49200 | 599 |
| 529 | 20230915 | 110000 | 5340056500 | 49300 | 49250 | 49300 | 49250 | 420 |
| 530 | 20230915 | 105900 | 5319368000 | 49250 | 49250 | 49250 | 49200 | 314 |
| 531 | 20230915 | 105800 | 5303909500 | 49250 | 49300 | 49300 | 49200 | 209 |
| 532 | 20230915 | 105700 | 5293616150 | 49300 | 49350 | 49350 | 49250 | 683 |
| 533 | 20230915 | 105600 | 5259946300 | 49350 | 49350 | 49350 | 49300 | 374 |
| 534 | 20230915 | 105500 | 5241505600 | 49350 | 49300 | 49350 | 49300 | 451 |
| 535 | 20230915 | 105400 | 5219252200 | 49300 | 49350 | 49350 | 49300 | 244 |
| 536 | 20230915 | 105300 | 5207212750 | 49300 | 49350 | 49350 | 49300 | 126 |
| 537 | 20230915 | 105200 | 5200996650 | 49300 | 49250 | 49350 | 49250 | 1734 |
| 538 | 20230915 | 105100 | 5115501250 | 49300 | 49300 | 49300 | 49250 | 299 |
| 539 | 20230915 | 105000 | 5100769500 | 49250 | 49250 | 49250 | 49200 | 632 |
| 540 | 20230915 | 104900 | 5069644450 | 49200 | 49200 | 49200 | 49150 | 449 |
| 541 | 20230915 | 104800 | 5047555000 | 49150 | 49100 | 49200 | 49100 | 1713 |
| 542 | 20230915 | 104700 | 4963414900 | 49100 | 49150 | 49150 | 49100 | 387 |
| 543 | 20230915 | 104600 | 4944411800 | 49100 | 49100 | 49150 | 49050 | 502 |
| 544 | 20230915 | 104500 | 4919769850 | 49100 | 49050 | 49100 | 49000 | 544 |
| 545 | 20230915 | 104400 | 4893092700 | 49050 | 49100 | 49100 | 49050 | 2034 |
| 546 | 20230915 | 104300 | 4793262150 | 49100 | 49150 | 49150 | 49100 | 62 |
| 547 | 20230915 | 104200 | 4790215350 | 49150 | 49150 | 49150 | 49100 | 251 |
| 548 | 20230915 | 104100 | 4777890600 | 49100 | 49100 | 49150 | 49100 | 128 |
| 549 | 20230915 | 104000 | 4771602450 | 49150 | 49100 | 49150 | 49100 | 51 |
| 550 | 20230915 | 103900 | 4769096500 | 49150 | 49150 | 49200 | 49100 | 821 |
| 551 | 20230915 | 103800 | 4728745800 | 49150 | 49200 | 49200 | 49150 | 220 |
| 552 | 20230915 | 103700 | 4717923250 | 49250 | 49150 | 49250 | 49150 | 441 |
| 553 | 20230915 | 103600 | 4696232000 | 49150 | 49150 | 49200 | 49150 | 216 |
| 554 | 20230915 | 103500 | 4685614300 | 49150 | 49150 | 49150 | 49100 | 221 |
| 555 | 20230915 | 103400 | 4674753850 | 49150 | 49100 | 49150 | 49100 | 63 |
| 556 | 20230915 | 103300 | 4671660500 | 49100 | 49250 | 49250 | 49100 | 1552 |
| 557 | 20230915 | 103200 | 4595372800 | 49200 | 49250 | 49250 | 49200 | 473 |
| 558 | 20230915 | 103100 | 4572094600 | 49200 | 49250 | 49250 | 49200 | 90 |
| 559 | 20230915 | 103000 | 4567664700 | 49250 | 49200 | 49250 | 49200 | 209 |
| 560 | 20230915 | 102900 | 4557374050 | 49250 | 49250 | 49250 | 49200 | 440 |
| 561 | 20230915 | 102800 | 4535705150 | 49250 | 49250 | 49250 | 49200 | 228 |
| 562 | 20230915 | 102700 | 4524476600 | 49250 | 49300 | 49300 | 49250 | 365 |
| 563 | 20230915 | 102600 | 4506493650 | 49300 | 49250 | 49300 | 49200 | 1013 |
| 564 | 20230915 | 102500 | 4456589350 | 49250 | 49200 | 49250 | 49200 | 55 |
| 565 | 20230915 | 102400 | 4453881950 | 49200 | 49250 | 49250 | 49200 | 165 |
| 566 | 20230915 | 102300 | 4445758050 | 49250 | 49200 | 49250 | 49200 | 163 |
| 567 | 20230915 | 102200 | 4437731250 | 49200 | 49200 | 49200 | 49150 | 247 |
| 568 | 20230915 | 102100 | 4425579650 | 49200 | 49300 | 49300 | 49150 | 1282 |
| 569 | 20230915 | 102000 | 4362452200 | 49250 | 49200 | 49300 | 49200 | 415 |
| 570 | 20230915 | 101900 | 4342004200 | 49200 | 49200 | 49250 | 49200 | 721 |
| 571 | 20230915 | 101800 | 4306514650 | 49200 | 49200 | 49250 | 49150 | 1287 |
| 572 | 20230915 | 101700 | 4243148200 | 49150 | 49200 | 49200 | 49150 | 226 |
| 573 | 20230915 | 101600 | 4232034650 | 49150 | 49150 | 49200 | 49150 | 812 |
| 574 | 20230915 | 101500 | 4192114550 | 49100 | 49150 | 49150 | 49100 | 638 |
| 575 | 20230915 | 101400 | 4160759050 | 49150 | 49100 | 49150 | 49050 | 240 |
| 576 | 20230915 | 101300 | 4148972400 | 49100 | 49000 | 49100 | 49000 | 1028 |
| 577 | 20230915 | 101200 | 4098547000 | 49050 | 49050 | 49100 | 49000 | 620 |
| 578 | 20230915 | 101100 | 4068131000 | 49050 | 49050 | 49100 | 49000 | 387 |
| 579 | 20230915 | 101000 | 4049148650 | 49000 | 49050 | 49100 | 49000 | 312 |
| 580 | 20230915 | 100900 | 4033840850 | 49050 | 49050 | 49050 | 49000 | 132 |
| 581 | 20230915 | 100800 | 4027367900 | 49050 | 49000 | 49100 | 48950 | 528 |
| 582 | 20230915 | 100700 | 4001492750 | 49000 | 48950 | 49050 | 48950 | 125 |
| 583 | 20230915 | 100600 | 3995366350 | 48950 | 49050 | 49050 | 48950 | 662 |
| 584 | 20230915 | 100500 | 3962909150 | 49050 | 48950 | 49100 | 48950 | 336 |
| 585 | 20230915 | 100400 | 3946432700 | 48950 | 48950 | 49100 | 48900 | 1369 |
| 586 | 20230915 | 100300 | 3879343850 | 48950 | 48950 | 48950 | 48900 | 132 |
| 587 | 20230915 | 100200 | 3872883700 | 48950 | 48900 | 48950 | 48900 | 992 |
| 588 | 20230915 | 100100 | 3824341450 | 48950 | 48850 | 48950 | 48850 | 437 |
| 589 | 20230915 | 100000 | 3802967800 | 48850 | 48850 | 48900 | 48850 | 253 |
| 590 | 20230915 | 095900 | 3790603850 | 48850 | 48800 | 48850 | 48750 | 1172 |
| 591 | 20230915 | 095800 | 3733396950 | 48800 | 48750 | 48800 | 48750 | 246 |
| 592 | 20230915 | 095700 | 3721403050 | 48750 | 48750 | 48800 | 48750 | 227 |
| 593 | 20230915 | 095600 | 3710335200 | 48750 | 48650 | 48800 | 48650 | 1903 |
| 594 | 20230915 | 095500 | 3617626700 | 48650 | 48650 | 48700 | 48600 | 1117 |
| 595 | 20230915 | 095400 | 3563283600 | 48650 | 48750 | 48750 | 48650 | 88 |
| 596 | 20230915 | 095300 | 3558999100 | 48750 | 48750 | 48800 | 48700 | 827 |
| 597 | 20230915 | 095200 | 3518699000 | 48750 | 48750 | 48800 | 48750 | 195 |
| 598 | 20230915 | 095100 | 3509189000 | 48750 | 48700 | 48800 | 48700 | 507 |
| 599 | 20230915 | 095000 | 3484485100 | 48700 | 48650 | 48700 | 48650 | 289 |
| 600 | 20230915 | 094900 | 3470414250 | 48700 | 48700 | 48700 | 48650 | 51 |
| 601 | 20230915 | 094800 | 3467931700 | 48650 | 48600 | 48700 | 48600 | 200 |
| 602 | 20230915 | 094700 | 3458201550 | 48650 | 48650 | 48650 | 48600 | 178 |
| 603 | 20230915 | 094600 | 3449549100 | 48650 | 48700 | 48700 | 48650 | 331 |
| 604 | 20230915 | 094500 | 3433440900 | 48650 | 48700 | 48750 | 48650 | 255 |
| 605 | 20230915 | 094400 | 3421021900 | 48700 | 48750 | 48750 | 48700 | 466 |
| 606 | 20230915 | 094300 | 3398314000 | 48750 | 48500 | 48750 | 48500 | 1226 |
| 607 | 20230915 | 094200 | 3338811950 | 48450 | 48400 | 48450 | 48400 | 271 |
| 608 | 20230915 | 094100 | 3325682650 | 48450 | 48450 | 48500 | 48400 | 666 |
| 609 | 20230915 | 094000 | 3293425450 | 48450 | 48500 | 48550 | 48450 | 1453 |
| 610 | 20230915 | 093900 | 3223007600 | 48500 | 48600 | 48650 | 48500 | 1570 |
| 611 | 20230915 | 093800 | 3146812450 | 48650 | 48750 | 48800 | 48650 | 891 |
| 612 | 20230915 | 093700 | 3103399750 | 48750 | 48750 | 48800 | 48750 | 93 |
| 613 | 20230915 | 093600 | 3098864400 | 48800 | 48850 | 48850 | 48800 | 636 |
| 614 | 20230915 | 093500 | 3067826650 | 48850 | 48750 | 48850 | 48750 | 238 |
| 615 | 20230915 | 093400 | 3056212500 | 48800 | 48850 | 48850 | 48750 | 398 |
| 616 | 20230915 | 093300 | 3036789800 | 48850 | 48900 | 48900 | 48800 | 422 |
| 617 | 20230915 | 093200 | 3016155550 | 48950 | 48800 | 48950 | 48800 | 736 |
| 618 | 20230915 | 093100 | 2980188050 | 48800 | 48700 | 48850 | 48600 | 945 |
| 619 | 20230915 | 093000 | 2934130900 | 48650 | 48450 | 48650 | 48450 | 1096 |
| 620 | 20230915 | 092900 | 2880888550 | 48500 | 48600 | 48600 | 48500 | 814 |
| 621 | 20230915 | 092800 | 2841378600 | 48600 | 48550 | 48600 | 48500 | 742 |
| 622 | 20230915 | 092700 | 2805355800 | 48550 | 48450 | 48550 | 48450 | 516 |
| 623 | 20230915 | 092600 | 2780326200 | 48450 | 48300 | 48500 | 48300 | 967 |
| 624 | 20230915 | 092500 | 2733526750 | 48350 | 48300 | 48400 | 48250 | 846 |
| 625 | 20230915 | 092400 | 2692627750 | 48250 | 48250 | 48300 | 48250 | 1140 |
| 626 | 20230915 | 092300 | 2637617650 | 48250 | 48300 | 48300 | 48250 | 266 |
| 627 | 20230915 | 092200 | 2624778550 | 48300 | 48450 | 48450 | 48200 | 551 |
| 628 | 20230915 | 092100 | 2598171250 | 48400 | 48100 | 48450 | 48100 | 3515 |
| 629 | 20230915 | 092000 | 2428450000 | 48050 | 48350 | 48350 | 48050 | 3129 |
| 630 | 20230915 | 091900 | 2277724300 | 48350 | 48200 | 48350 | 48200 | 2134 |
| 631 | 20230915 | 091800 | 2174710350 | 48300 | 48350 | 48350 | 48200 | 2961 |
| 632 | 20230915 | 091700 | 2031821050 | 48350 | 48350 | 48400 | 48300 | 804 |
| 633 | 20230915 | 091600 | 1992947650 | 48350 | 48400 | 48500 | 48300 | 2693 |
| 634 | 20230915 | 091500 | 1862610850 | 48450 | 48550 | 48550 | 48450 | 2777 |
| 635 | 20230915 | 091400 | 1727963350 | 48550 | 48800 | 48800 | 48500 | 3221 |
| 636 | 20230915 | 091300 | 1571282300 | 48800 | 48850 | 48850 | 48750 | 1028 |
| 637 | 20230915 | 091200 | 1521101200 | 48850 | 48950 | 49000 | 48850 | 761 |
| 638 | 20230915 | 091100 | 1483880650 | 48950 | 48950 | 48950 | 48750 | 1873 |
| 639 | 20230915 | 091000 | 1392458550 | 49000 | 49300 | 49300 | 49000 | 2015 |
| 640 | 20230915 | 090900 | 1293363800 | 49200 | 49100 | 49350 | 49100 | 1116 |
| 641 | 20230915 | 090800 | 1238378950 | 49050 | 49250 | 49250 | 49000 | 1902 |
| 642 | 20230915 | 090700 | 1144868050 | 49250 | 49100 | 49250 | 49100 | 1377 |
| 643 | 20230915 | 090600 | 1077123800 | 49100 | 49200 | 49200 | 48900 | 2035 |
| 644 | 20230915 | 090500 | 977182050 | 49200 | 49000 | 49400 | 49000 | 2888 |
| 645 | 20230915 | 090400 | 834869800 | 49000 | 48950 | 49050 | 48700 | 5201 |
| 646 | 20230915 | 090300 | 581013050 | 48850 | 49000 | 49150 | 48850 | 1769 |
| 647 | 20230915 | 090200 | 494324350 | 48950 | 49100 | 49200 | 48750 | 3250 |
| 648 | 20230915 | 090100 | 335287650 | 49150 | 48900 | 49150 | 48700 | 3790 |
| 649 | 20230915 | 090000 | 150062000 | 48900 | 49200 | 49200 | 48900 | 2853 |