35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 195600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 7803 |
| 3 | 20230921 | 195500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 4 | 20230921 | 195400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 5 | 20230921 | 195300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 6 | 20230921 | 195200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 7 | 20230921 | 195100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 8 | 20230921 | 195000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 9 | 20230921 | 194900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 10 | 20230921 | 194800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 11 | 20230921 | 194700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 12 | 20230921 | 194600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 13 | 20230921 | 194500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 14 | 20230921 | 194400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 15 | 20230921 | 194300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 16 | 20230921 | 194200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 17 | 20230921 | 194100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 18 | 20230921 | 194000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 19 | 20230921 | 193900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 20 | 20230921 | 193800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 21 | 20230921 | 193700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 22 | 20230921 | 193600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 23 | 20230921 | 193500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 24 | 20230921 | 193400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 25 | 20230921 | 193300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 26 | 20230921 | 193200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 27 | 20230921 | 193100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 28 | 20230921 | 193000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 29 | 20230921 | 192900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 30 | 20230921 | 192800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 31 | 20230921 | 192700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 32 | 20230921 | 192600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 7803 |
| 33 | 20230921 | 192500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 34 | 20230921 | 192400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 35 | 20230921 | 192300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 36 | 20230921 | 192200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 37 | 20230921 | 192100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 38 | 20230921 | 192000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 39 | 20230921 | 191900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 40 | 20230921 | 191800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 41 | 20230921 | 191700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 42 | 20230921 | 191600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 43 | 20230921 | 191500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 44 | 20230921 | 191400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 45 | 20230921 | 191300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 46 | 20230921 | 191200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 47 | 20230921 | 191100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 48 | 20230921 | 191000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 49 | 20230921 | 190900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 50 | 20230921 | 190800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 51 | 20230921 | 190700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 52 | 20230921 | 190600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 53 | 20230921 | 190500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 54 | 20230921 | 190400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 55 | 20230921 | 190300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 56 | 20230921 | 190200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 57 | 20230921 | 190100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 58 | 20230921 | 190000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 59 | 20230921 | 185900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 60 | 20230921 | 185800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 61 | 20230921 | 185700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 62 | 20230921 | 185600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 7803 |
| 63 | 20230921 | 185500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 64 | 20230921 | 185400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 65 | 20230921 | 185300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 66 | 20230921 | 185200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 67 | 20230921 | 185100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 68 | 20230921 | 185000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 69 | 20230921 | 184900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 70 | 20230921 | 184800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 71 | 20230921 | 184700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 72 | 20230921 | 184600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 73 | 20230921 | 184500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 74 | 20230921 | 184400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 75 | 20230921 | 184300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 76 | 20230921 | 184200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 77 | 20230921 | 184100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 78 | 20230921 | 184000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 79 | 20230921 | 183900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 80 | 20230921 | 183800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 81 | 20230921 | 183700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 82 | 20230921 | 183600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 83 | 20230921 | 183500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 84 | 20230921 | 183400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 85 | 20230921 | 183300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 86 | 20230921 | 183200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 87 | 20230921 | 183100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 88 | 20230921 | 183000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 89 | 20230921 | 182900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 90 | 20230921 | 182800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 91 | 20230921 | 182700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 92 | 20230921 | 182600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 7803 |
| 93 | 20230921 | 182500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 94 | 20230921 | 182400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 95 | 20230921 | 182300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 96 | 20230921 | 182200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 97 | 20230921 | 182100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 98 | 20230921 | 182000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 99 | 20230921 | 181900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 100 | 20230921 | 181800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 101 | 20230921 | 181700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 102 | 20230921 | 181600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 103 | 20230921 | 181500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 104 | 20230921 | 181400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 105 | 20230921 | 181300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 106 | 20230921 | 181200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 107 | 20230921 | 181100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 108 | 20230921 | 181000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 109 | 20230921 | 180900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 110 | 20230921 | 180800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 111 | 20230921 | 180700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 112 | 20230921 | 180600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 113 | 20230921 | 180500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 114 | 20230921 | 180400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 115 | 20230921 | 180300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 116 | 20230921 | 180200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 117 | 20230921 | 180100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 118 | 20230921 | 180000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 119 | 20230921 | 175900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 120 | 20230921 | 175800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 121 | 20230921 | 175700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 122 | 20230921 | 175600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 7803 |
| 123 | 20230921 | 175500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 124 | 20230921 | 175400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 125 | 20230921 | 175300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 126 | 20230921 | 175200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 127 | 20230921 | 175100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 128 | 20230921 | 175000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 129 | 20230921 | 174900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 130 | 20230921 | 174800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 131 | 20230921 | 174700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 132 | 20230921 | 174600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 133 | 20230921 | 174500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 134 | 20230921 | 174400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 135 | 20230921 | 174300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 136 | 20230921 | 174200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 137 | 20230921 | 174100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 138 | 20230921 | 174000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 139 | 20230921 | 173900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 140 | 20230921 | 173800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 141 | 20230921 | 173700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 142 | 20230921 | 173600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 143 | 20230921 | 173500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 144 | 20230921 | 173400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 145 | 20230921 | 173300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 146 | 20230921 | 173200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 147 | 20230921 | 173100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 148 | 20230921 | 173000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 149 | 20230921 | 172900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 150 | 20230921 | 172800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 151 | 20230921 | 172700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 152 | 20230921 | 172600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 7803 |
| 153 | 20230921 | 172500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 154 | 20230921 | 172400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 155 | 20230921 | 172300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 156 | 20230921 | 172200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 157 | 20230921 | 172100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 158 | 20230921 | 172000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 159 | 20230921 | 171900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 160 | 20230921 | 171800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 161 | 20230921 | 171700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 162 | 20230921 | 171600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 163 | 20230921 | 171500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 164 | 20230921 | 171400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 165 | 20230921 | 171300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 166 | 20230921 | 171200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 167 | 20230921 | 171100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 168 | 20230921 | 171000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 169 | 20230921 | 170900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 170 | 20230921 | 170800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 171 | 20230921 | 170700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 172 | 20230921 | 170600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 173 | 20230921 | 170500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 174 | 20230921 | 170400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 175 | 20230921 | 170300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 176 | 20230921 | 170200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 177 | 20230921 | 170100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 178 | 20230921 | 170000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 179 | 20230921 | 165900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 180 | 20230921 | 165800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 181 | 20230921 | 165700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 182 | 20230921 | 165600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 7803 |
| 183 | 20230921 | 165500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 184 | 20230921 | 165400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 185 | 20230921 | 165300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 186 | 20230921 | 165200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 187 | 20230921 | 165100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 188 | 20230921 | 165000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 189 | 20230921 | 164900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 190 | 20230921 | 164800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 191 | 20230921 | 164700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 192 | 20230921 | 164600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 193 | 20230921 | 164500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 194 | 20230921 | 164400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 195 | 20230921 | 164300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 196 | 20230921 | 164200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 197 | 20230921 | 164100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 198 | 20230921 | 164000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 199 | 20230921 | 163900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 200 | 20230921 | 163800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 201 | 20230921 | 163700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 202 | 20230921 | 163600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 203 | 20230921 | 163500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 204 | 20230921 | 163400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 205 | 20230921 | 163300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 206 | 20230921 | 163200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 207 | 20230921 | 163100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 208 | 20230921 | 163000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 209 | 20230921 | 162900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 210 | 20230921 | 162800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 211 | 20230921 | 162700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 212 | 20230921 | 162600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 7803 |
| 213 | 20230921 | 162500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 214 | 20230921 | 162400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 215 | 20230921 | 162300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 216 | 20230921 | 162200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 217 | 20230921 | 162100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 218 | 20230921 | 162000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 219 | 20230921 | 161900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 220 | 20230921 | 161800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 221 | 20230921 | 161700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 222 | 20230921 | 161600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 223 | 20230921 | 161500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 224 | 20230921 | 161400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 225 | 20230921 | 161300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 226 | 20230921 | 161200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 227 | 20230921 | 161100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 228 | 20230921 | 161000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 229 | 20230921 | 160900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 230 | 20230921 | 160800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 231 | 20230921 | 160700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 232 | 20230921 | 160600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 233 | 20230921 | 160500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 234 | 20230921 | 160400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 235 | 20230921 | 160300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 236 | 20230921 | 160200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 237 | 20230921 | 160100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 238 | 20230921 | 160000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 239 | 20230921 | 155900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 240 | 20230921 | 155800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 241 | 20230921 | 155700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 242 | 20230921 | 155600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 7803 |
| 243 | 20230921 | 155500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 244 | 20230921 | 155400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 245 | 20230921 | 155300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 246 | 20230921 | 155200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 247 | 20230921 | 155100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 248 | 20230921 | 155000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 249 | 20230921 | 154900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 250 | 20230921 | 154800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 251 | 20230921 | 154700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 252 | 20230921 | 154600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 253 | 20230921 | 154500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 254 | 20230921 | 154400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 255 | 20230921 | 154300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 256 | 20230921 | 154200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 257 | 20230921 | 154100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 258 | 20230921 | 154000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 259 | 20230921 | 153900 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 260 | 20230921 | 153800 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 261 | 20230921 | 153700 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 262 | 20230921 | 153600 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 263 | 20230921 | 153500 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 264 | 20230921 | 153400 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 265 | 20230921 | 153300 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 266 | 20230921 | 153200 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 267 | 20230921 | 153100 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 0 |
| 268 | 20230921 | 153000 | 6889060550 | 46650 | 46650 | 46650 | 46650 | 7803 |
| 269 | 20230921 | 152900 | 6525050600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 270 | 20230921 | 152800 | 6525050600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 271 | 20230921 | 152700 | 6525050600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 272 | 20230921 | 152600 | 6525050600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 273 | 20230921 | 152500 | 6525050600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 274 | 20230921 | 152400 | 6525050600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 275 | 20230921 | 152300 | 6525050600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 276 | 20230921 | 152200 | 6525050600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 277 | 20230921 | 152100 | 6525050600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 278 | 20230921 | 152000 | 6525050600 | 46800 | 46800 | 46800 | 46800 | 0 |
| 279 | 20230921 | 151900 | 6525050600 | 46800 | 46800 | 46800 | 46650 | 712 |
| 280 | 20230921 | 151800 | 6491801650 | 46750 | 46750 | 46750 | 46750 | 252 |
| 281 | 20230921 | 151700 | 6480020650 | 46750 | 46700 | 46750 | 46700 | 383 |
| 282 | 20230921 | 151600 | 6462128000 | 46750 | 46750 | 46750 | 46750 | 11 |
| 283 | 20230921 | 151500 | 6461613750 | 46700 | 46700 | 46750 | 46700 | 128 |
| 284 | 20230921 | 151400 | 6455635450 | 46650 | 46750 | 46750 | 46650 | 238 |
| 285 | 20230921 | 151300 | 6444522100 | 46700 | 46700 | 46700 | 46650 | 501 |
| 286 | 20230921 | 151200 | 6421133250 | 46700 | 46700 | 46700 | 46700 | 74 |
| 287 | 20230921 | 151100 | 6417677450 | 46700 | 46750 | 46750 | 46700 | 699 |
| 288 | 20230921 | 151000 | 6385020400 | 46700 | 46750 | 46750 | 46700 | 52 |
| 289 | 20230921 | 150900 | 6382591950 | 46750 | 46750 | 46800 | 46700 | 605 |
| 290 | 20230921 | 150800 | 6354322650 | 46750 | 46700 | 46750 | 46700 | 75 |
| 291 | 20230921 | 150700 | 6350819900 | 46700 | 46750 | 46800 | 46700 | 282 |
| 292 | 20230921 | 150600 | 6337636350 | 46750 | 46800 | 46800 | 46750 | 40 |
| 293 | 20230921 | 150500 | 6335764850 | 46800 | 46750 | 46850 | 46750 | 358 |
| 294 | 20230921 | 150400 | 6319017950 | 46750 | 46750 | 46750 | 46750 | 26 |
| 295 | 20230921 | 150300 | 6317802450 | 46750 | 46700 | 46750 | 46700 | 411 |
| 296 | 20230921 | 150200 | 6298588800 | 46700 | 46750 | 46750 | 46700 | 61 |
| 297 | 20230921 | 150100 | 6295739000 | 46750 | 46800 | 46850 | 46700 | 571 |
| 298 | 20230921 | 150000 | 6269046650 | 46800 | 46800 | 46800 | 46800 | 29 |
| 299 | 20230921 | 145900 | 6267689450 | 46850 | 46800 | 46850 | 46800 | 222 |
| 300 | 20230921 | 145800 | 6257298950 | 46800 | 46800 | 46800 | 46800 | 139 |
| 301 | 20230921 | 145700 | 6250793750 | 46800 | 46900 | 46900 | 46800 | 122 |
| 302 | 20230921 | 145600 | 6245077150 | 46800 | 46800 | 46900 | 46800 | 259 |
| 303 | 20230921 | 145500 | 6232946650 | 46750 | 46750 | 46750 | 46750 | 21 |
| 304 | 20230921 | 145400 | 6231964900 | 46750 | 46800 | 46800 | 46750 | 319 |
| 305 | 20230921 | 145300 | 6217038750 | 46750 | 46800 | 46850 | 46750 | 344 |
| 306 | 20230921 | 145200 | 6200948150 | 46750 | 46800 | 46800 | 46750 | 83 |
| 307 | 20230921 | 145100 | 6197064700 | 46800 | 46850 | 46850 | 46800 | 22 |
| 308 | 20230921 | 145000 | 6196034850 | 46850 | 46800 | 46850 | 46800 | 87 |
| 309 | 20230921 | 144900 | 6191963200 | 46800 | 46800 | 46800 | 46700 | 84 |
| 310 | 20230921 | 144800 | 6188036150 | 46750 | 46750 | 46750 | 46750 | 73 |
| 311 | 20230921 | 144700 | 6184623400 | 46700 | 46750 | 46750 | 46700 | 142 |
| 312 | 20230921 | 144600 | 6177985500 | 46750 | 46750 | 46750 | 46700 | 102 |
| 313 | 20230921 | 144500 | 6173219550 | 46700 | 46700 | 46750 | 46700 | 731 |
| 314 | 20230921 | 144400 | 6139076350 | 46650 | 46650 | 46700 | 46650 | 968 |
| 315 | 20230921 | 144300 | 6093876350 | 46700 | 46700 | 46700 | 46700 | 580 |
| 316 | 20230921 | 144200 | 6066790350 | 46700 | 46850 | 46850 | 46700 | 379 |
| 317 | 20230921 | 144100 | 6049065450 | 46850 | 46850 | 46850 | 46750 | 59 |
| 318 | 20230921 | 144000 | 6046305150 | 46850 | 46700 | 46900 | 46650 | 2041 |
| 319 | 20230921 | 143900 | 5950919700 | 46700 | 46750 | 46800 | 46650 | 2921 |
| 320 | 20230921 | 143800 | 5814501500 | 46800 | 46800 | 46800 | 46750 | 1462 |
| 321 | 20230921 | 143700 | 5746148350 | 46750 | 46850 | 46850 | 46750 | 279 |
| 322 | 20230921 | 143600 | 5733097650 | 46750 | 46800 | 46800 | 46750 | 515 |
| 323 | 20230921 | 143500 | 5709013300 | 46850 | 46800 | 46850 | 46750 | 736 |
| 324 | 20230921 | 143400 | 5674569050 | 46800 | 46800 | 46800 | 46800 | 26 |
| 325 | 20230921 | 143300 | 5673352250 | 46850 | 46800 | 46850 | 46800 | 294 |
| 326 | 20230921 | 143200 | 5659585600 | 46750 | 46750 | 46800 | 46750 | 26 |
| 327 | 20230921 | 143100 | 5658369100 | 46750 | 46750 | 46750 | 46750 | 50 |
| 328 | 20230921 | 143000 | 5656031600 | 46800 | 46850 | 46850 | 46800 | 687 |
| 329 | 20230921 | 142900 | 5623878400 | 46850 | 46850 | 46900 | 46800 | 204 |
| 330 | 20230921 | 142800 | 5614325250 | 46850 | 46850 | 46900 | 46850 | 162 |
| 331 | 20230921 | 142700 | 5606732600 | 46800 | 46850 | 46850 | 46800 | 251 |
| 332 | 20230921 | 142600 | 5594977550 | 46800 | 46850 | 46850 | 46800 | 99 |
| 333 | 20230921 | 142500 | 5590341250 | 46800 | 46850 | 46850 | 46800 | 39 |
| 334 | 20230921 | 142400 | 5588515950 | 46800 | 46850 | 46850 | 46800 | 82 |
| 335 | 20230921 | 142300 | 5584676050 | 46800 | 46850 | 46850 | 46800 | 100 |
| 336 | 20230921 | 142200 | 5579995400 | 46800 | 46800 | 46800 | 46800 | 56 |
| 337 | 20230921 | 142100 | 5577374600 | 46750 | 46750 | 46950 | 46750 | 426 |
| 338 | 20230921 | 142000 | 5557414100 | 46800 | 46750 | 46800 | 46750 | 274 |
| 339 | 20230921 | 141900 | 5544593800 | 46750 | 46800 | 46800 | 46750 | 137 |
| 340 | 20230921 | 141800 | 5538184700 | 46850 | 46750 | 46850 | 46750 | 238 |
| 341 | 20230921 | 141700 | 5527038000 | 46800 | 46800 | 46850 | 46700 | 2517 |
| 342 | 20230921 | 141600 | 5409378250 | 46800 | 46800 | 46800 | 46800 | 303 |
| 343 | 20230921 | 141500 | 5395197850 | 46800 | 46800 | 46850 | 46750 | 358 |
| 344 | 20230921 | 141400 | 5378446500 | 46850 | 46800 | 46850 | 46800 | 338 |
| 345 | 20230921 | 141300 | 5362628000 | 46850 | 46800 | 46850 | 46800 | 69 |
| 346 | 20230921 | 141200 | 5359398700 | 46800 | 46800 | 46850 | 46800 | 224 |
| 347 | 20230921 | 141100 | 5348915450 | 46800 | 46800 | 46850 | 46800 | 647 |
| 348 | 20230921 | 141000 | 5318635750 | 46850 | 46800 | 46850 | 46800 | 60 |
| 349 | 20230921 | 140900 | 5315826650 | 46800 | 46800 | 46850 | 46800 | 949 |
| 350 | 20230921 | 140800 | 5271395300 | 46850 | 46800 | 46850 | 46800 | 166 |
| 351 | 20230921 | 140700 | 5263624000 | 46850 | 46800 | 46850 | 46800 | 309 |
| 352 | 20230921 | 140600 | 5249160350 | 46850 | 46800 | 46850 | 46800 | 124 |
| 353 | 20230921 | 140500 | 5243352750 | 46850 | 46800 | 46850 | 46800 | 922 |
| 354 | 20230921 | 140400 | 5200199350 | 46850 | 46850 | 46850 | 46800 | 164 |
| 355 | 20230921 | 140300 | 5192522700 | 46850 | 46800 | 46850 | 46800 | 41 |
| 356 | 20230921 | 140200 | 5190603700 | 46850 | 46800 | 46850 | 46800 | 122 |
| 357 | 20230921 | 140100 | 5184889800 | 46850 | 46850 | 46850 | 46800 | 136 |
| 358 | 20230921 | 140000 | 5178520000 | 46850 | 46800 | 46850 | 46800 | 292 |
| 359 | 20230921 | 135900 | 5164844600 | 46850 | 46850 | 46850 | 46800 | 327 |
| 360 | 20230921 | 135800 | 5149527150 | 46850 | 46800 | 46850 | 46800 | 104 |
| 361 | 20230921 | 135700 | 5144656550 | 46850 | 46850 | 46850 | 46800 | 47 |
| 362 | 20230921 | 135600 | 5142456450 | 46850 | 46850 | 46850 | 46800 | 332 |
| 363 | 20230921 | 135500 | 5126911550 | 46850 | 46850 | 46900 | 46800 | 921 |
| 364 | 20230921 | 135400 | 5083765200 | 46900 | 46850 | 46900 | 46850 | 287 |
| 365 | 20230921 | 135300 | 5070309500 | 46850 | 46850 | 46900 | 46850 | 511 |
| 366 | 20230921 | 135200 | 5046369050 | 46850 | 46850 | 46900 | 46850 | 109 |
| 367 | 20230921 | 135100 | 5041260700 | 46900 | 46900 | 46900 | 46850 | 98 |
| 368 | 20230921 | 135000 | 5036665750 | 46900 | 46900 | 46900 | 46850 | 776 |
| 369 | 20230921 | 134900 | 5000284650 | 46900 | 46900 | 46900 | 46850 | 241 |
| 370 | 20230921 | 134800 | 4988987400 | 46900 | 46900 | 46900 | 46850 | 267 |
| 371 | 20230921 | 134700 | 4976468300 | 46950 | 46900 | 46950 | 46900 | 152 |
| 372 | 20230921 | 134600 | 4969338800 | 46950 | 46950 | 46950 | 46900 | 113 |
| 373 | 20230921 | 134500 | 4964035300 | 46950 | 46950 | 46950 | 46900 | 158 |
| 374 | 20230921 | 134400 | 4956622500 | 46950 | 46950 | 46950 | 46900 | 103 |
| 375 | 20230921 | 134300 | 4951788500 | 46950 | 46900 | 46950 | 46900 | 53 |
| 376 | 20230921 | 134200 | 4949301950 | 46950 | 46900 | 46950 | 46900 | 72 |
| 377 | 20230921 | 134100 | 4945924800 | 46950 | 46900 | 46950 | 46900 | 88 |
| 378 | 20230921 | 134000 | 4941797500 | 46950 | 46900 | 46950 | 46900 | 90 |
| 379 | 20230921 | 133900 | 4937574950 | 46900 | 46900 | 46950 | 46900 | 66 |
| 380 | 20230921 | 133800 | 4934479450 | 46950 | 46900 | 46950 | 46900 | 82 |
| 381 | 20230921 | 133700 | 4930631850 | 46900 | 46900 | 46900 | 46900 | 88 |
| 382 | 20230921 | 133600 | 4926504650 | 46900 | 46900 | 46950 | 46900 | 73 |
| 383 | 20230921 | 133500 | 4923080550 | 46950 | 46900 | 46950 | 46900 | 38 |
| 384 | 20230921 | 133400 | 4921298250 | 46950 | 46850 | 46950 | 46850 | 102 |
| 385 | 20230921 | 133300 | 4916516050 | 46900 | 46900 | 46950 | 46850 | 234 |
| 386 | 20230921 | 133200 | 4905543150 | 46850 | 46850 | 46900 | 46850 | 100 |
| 387 | 20230921 | 133100 | 4900857300 | 46900 | 46950 | 46950 | 46900 | 41 |
| 388 | 20230921 | 133000 | 4898934350 | 46900 | 46900 | 46900 | 46900 | 147 |
| 389 | 20230921 | 132900 | 4892040050 | 46900 | 46950 | 46950 | 46900 | 318 |
| 390 | 20230921 | 132800 | 4877125700 | 46950 | 46900 | 46950 | 46900 | 42 |
| 391 | 20230921 | 132700 | 4875155600 | 46900 | 46900 | 46950 | 46900 | 43 |
| 392 | 20230921 | 132600 | 4873138650 | 46950 | 46950 | 46950 | 46900 | 89 |
| 393 | 20230921 | 132500 | 4868961900 | 46950 | 46950 | 46950 | 46900 | 63 |
| 394 | 20230921 | 132400 | 4866005850 | 46950 | 46900 | 46950 | 46850 | 231 |
| 395 | 20230921 | 132300 | 4855169650 | 46900 | 46900 | 46900 | 46850 | 331 |
| 396 | 20230921 | 132200 | 4839647550 | 46850 | 46950 | 46950 | 46850 | 2110 |
| 397 | 20230921 | 132100 | 4740690800 | 46950 | 47000 | 47050 | 46950 | 6130 |
| 398 | 20230921 | 132000 | 4452600850 | 47050 | 47050 | 47050 | 47000 | 137 |
| 399 | 20230921 | 131900 | 4446158750 | 47050 | 47050 | 47050 | 47000 | 50 |
| 400 | 20230921 | 131800 | 4443808050 | 47000 | 47100 | 47100 | 47000 | 521 |
| 401 | 20230921 | 131700 | 4419300300 | 47050 | 47050 | 47100 | 47050 | 820 |
| 402 | 20230921 | 131600 | 4380719200 | 47050 | 47050 | 47050 | 47000 | 261 |
| 403 | 20230921 | 131500 | 4368440950 | 47050 | 47050 | 47050 | 47000 | 139 |
| 404 | 20230921 | 131400 | 4361904200 | 47050 | 47050 | 47050 | 47000 | 276 |
| 405 | 20230921 | 131300 | 4348924050 | 47050 | 47050 | 47050 | 47000 | 166 |
| 406 | 20230921 | 131200 | 4341118750 | 47050 | 47050 | 47050 | 47000 | 163 |
| 407 | 20230921 | 131100 | 4333451400 | 47050 | 47050 | 47050 | 47000 | 535 |
| 408 | 20230921 | 131000 | 4308296650 | 47050 | 47050 | 47050 | 47000 | 138 |
| 409 | 20230921 | 130900 | 4301806500 | 47050 | 47050 | 47050 | 47000 | 244 |
| 410 | 20230921 | 130800 | 4290328850 | 47050 | 47050 | 47050 | 47000 | 47 |
| 411 | 20230921 | 130700 | 4288118100 | 47050 | 47050 | 47050 | 47000 | 313 |
| 412 | 20230921 | 130600 | 4273404050 | 47000 | 47050 | 47050 | 47000 | 89 |
| 413 | 20230921 | 130500 | 4269219950 | 47050 | 47100 | 47100 | 47000 | 307 |
| 414 | 20230921 | 130400 | 4254777350 | 47100 | 47050 | 47100 | 47000 | 1649 |
| 415 | 20230921 | 130300 | 4177181950 | 47050 | 47050 | 47100 | 47050 | 641 |
| 416 | 20230921 | 130200 | 4147020100 | 47050 | 47050 | 47100 | 47050 | 387 |
| 417 | 20230921 | 130100 | 4128809950 | 47100 | 47100 | 47100 | 47100 | 0 |
| 418 | 20230921 | 130000 | 4128809950 | 47100 | 47050 | 47100 | 47050 | 140 |
| 419 | 20230921 | 125900 | 4122222900 | 47050 | 47050 | 47100 | 47050 | 182 |
| 420 | 20230921 | 125800 | 4113659550 | 47100 | 47100 | 47100 | 47050 | 395 |
| 421 | 20230921 | 125700 | 4095070050 | 47100 | 47100 | 47100 | 47050 | 444 |
| 422 | 20230921 | 125600 | 4074157750 | 47100 | 47100 | 47100 | 47050 | 107 |
| 423 | 20230921 | 125500 | 4069122550 | 47100 | 47150 | 47200 | 47050 | 3639 |
| 424 | 20230921 | 125400 | 3897699300 | 47150 | 47200 | 47200 | 47150 | 24 |
| 425 | 20230921 | 125300 | 3896566550 | 47150 | 47200 | 47200 | 47150 | 3 |
| 426 | 20230921 | 125200 | 3896425050 | 47200 | 47150 | 47200 | 47150 | 118 |
| 427 | 20230921 | 125100 | 3890861300 | 47100 | 47150 | 47150 | 47100 | 63 |
| 428 | 20230921 | 125000 | 3887893350 | 47150 | 47150 | 47150 | 47150 | 90 |
| 429 | 20230921 | 124900 | 3883649850 | 47150 | 47150 | 47150 | 47150 | 25 |
| 430 | 20230921 | 124800 | 3882471100 | 47150 | 47150 | 47150 | 47100 | 298 |
| 431 | 20230921 | 124700 | 3868430300 | 47150 | 47150 | 47200 | 47100 | 309 |
| 432 | 20230921 | 124600 | 3853864600 | 47200 | 47200 | 47200 | 47150 | 686 |
| 433 | 20230921 | 124500 | 3821518150 | 47200 | 47200 | 47200 | 47150 | 646 |
| 434 | 20230921 | 124400 | 3791056950 | 47200 | 47150 | 47250 | 47150 | 309 |
| 435 | 20230921 | 124300 | 3776474050 | 47200 | 47200 | 47200 | 47200 | 37 |
| 436 | 20230921 | 124200 | 3774727650 | 47200 | 47200 | 47250 | 47200 | 46 |
| 437 | 20230921 | 124100 | 3772554850 | 47200 | 47200 | 47200 | 47150 | 610 |
| 438 | 20230921 | 124000 | 3743763500 | 47200 | 47150 | 47200 | 47150 | 146 |
| 439 | 20230921 | 123900 | 3736878900 | 47200 | 47200 | 47200 | 47150 | 109 |
| 440 | 20230921 | 123800 | 3731736900 | 47150 | 47200 | 47200 | 47150 | 78 |
| 441 | 20230921 | 123700 | 3728055500 | 47200 | 47200 | 47200 | 47200 | 74 |
| 442 | 20230921 | 123600 | 3724562700 | 47150 | 47200 | 47200 | 47150 | 97 |
| 443 | 20230921 | 123500 | 3719988750 | 47200 | 47200 | 47200 | 47200 | 39 |
| 444 | 20230921 | 123400 | 3718147950 | 47200 | 47200 | 47200 | 47200 | 43 |
| 445 | 20230921 | 123300 | 3716118350 | 47150 | 47200 | 47200 | 47150 | 128 |
| 446 | 20230921 | 123200 | 3710080750 | 47150 | 47200 | 47200 | 47150 | 51 |
| 447 | 20230921 | 123100 | 3707676050 | 47200 | 47200 | 47200 | 47200 | 200 |
| 448 | 20230921 | 123000 | 3698236050 | 47150 | 47150 | 47150 | 47150 | 30 |
| 449 | 20230921 | 122900 | 3696821550 | 47150 | 47150 | 47200 | 47150 | 434 |
| 450 | 20230921 | 122800 | 3676357750 | 47150 | 47150 | 47150 | 47150 | 52 |
| 451 | 20230921 | 122700 | 3673905950 | 47150 | 47150 | 47150 | 47150 | 1 |
| 452 | 20230921 | 122600 | 3673858800 | 47200 | 47150 | 47200 | 47150 | 39 |
| 453 | 20230921 | 122500 | 3672018950 | 47150 | 47200 | 47200 | 47150 | 167 |
| 454 | 20230921 | 122400 | 3664144050 | 47150 | 47200 | 47200 | 47150 | 205 |
| 455 | 20230921 | 122300 | 3654477050 | 47200 | 47200 | 47200 | 47150 | 408 |
| 456 | 20230921 | 122200 | 3635224900 | 47150 | 47250 | 47250 | 47150 | 979 |
| 457 | 20230921 | 122100 | 3589018050 | 47250 | 47200 | 47250 | 47200 | 114 |
| 458 | 20230921 | 122000 | 3583636550 | 47250 | 47200 | 47250 | 47200 | 128 |
| 459 | 20230921 | 121900 | 3577593950 | 47200 | 47250 | 47250 | 47200 | 148 |
| 460 | 20230921 | 121800 | 3570607550 | 47250 | 47250 | 47250 | 47250 | 16 |
| 461 | 20230921 | 121700 | 3569851550 | 47250 | 47250 | 47250 | 47200 | 41 |
| 462 | 20230921 | 121600 | 3567915100 | 47250 | 47250 | 47250 | 47250 | 60 |
| 463 | 20230921 | 121500 | 3565080100 | 47250 | 47250 | 47250 | 47250 | 61 |
| 464 | 20230921 | 121400 | 3562197850 | 47250 | 47200 | 47250 | 47200 | 34 |
| 465 | 20230921 | 121300 | 3560591900 | 47250 | 47250 | 47250 | 47200 | 106 |
| 466 | 20230921 | 121200 | 3555585900 | 47250 | 47250 | 47250 | 47250 | 3 |
| 467 | 20230921 | 121100 | 3555444150 | 47250 | 47250 | 47250 | 47250 | 1 |
| 468 | 20230921 | 121000 | 3555396900 | 47250 | 47250 | 47250 | 47200 | 45 |
| 469 | 20230921 | 120900 | 3553271550 | 47200 | 47250 | 47250 | 47200 | 102 |
| 470 | 20230921 | 120800 | 3548454550 | 47200 | 47200 | 47200 | 47200 | 65 |
| 471 | 20230921 | 120700 | 3545386550 | 47250 | 47200 | 47250 | 47150 | 399 |
| 472 | 20230921 | 120600 | 3526555950 | 47200 | 47150 | 47200 | 47150 | 164 |
| 473 | 20230921 | 120500 | 3518818650 | 47200 | 47200 | 47200 | 47200 | 0 |
| 474 | 20230921 | 120400 | 3518818650 | 47200 | 47150 | 47200 | 47150 | 60 |
| 475 | 20230921 | 120300 | 3515988250 | 47150 | 47150 | 47200 | 47150 | 496 |
| 476 | 20230921 | 120200 | 3492587650 | 47150 | 47200 | 47200 | 47150 | 805 |
| 477 | 20230921 | 120100 | 3454629500 | 47250 | 47250 | 47250 | 47150 | 167 |
| 478 | 20230921 | 120000 | 3446750450 | 47150 | 47200 | 47250 | 47150 | 2813 |
| 479 | 20230921 | 115900 | 3313980450 | 47250 | 47250 | 47250 | 47250 | 6 |
| 480 | 20230921 | 115800 | 3313696950 | 47250 | 47200 | 47250 | 47200 | 150 |
| 481 | 20230921 | 115700 | 3306611950 | 47250 | 47250 | 47250 | 47200 | 223 |
| 482 | 20230921 | 115600 | 3296082150 | 47200 | 47250 | 47250 | 47200 | 111 |
| 483 | 20230921 | 115500 | 3290837900 | 47250 | 47200 | 47250 | 47200 | 65 |
| 484 | 20230921 | 115400 | 3287766700 | 47250 | 47250 | 47250 | 47200 | 284 |
| 485 | 20230921 | 115300 | 3274351900 | 47200 | 47200 | 47250 | 47200 | 176 |
| 486 | 20230921 | 115200 | 3266042100 | 47250 | 47250 | 47250 | 47250 | 62 |
| 487 | 20230921 | 115100 | 3263112600 | 47200 | 47250 | 47300 | 47200 | 943 |
| 488 | 20230921 | 115000 | 3218555900 | 47250 | 47300 | 47300 | 47250 | 187 |
| 489 | 20230921 | 114900 | 3209720050 | 47300 | 47300 | 47300 | 47250 | 21 |
| 490 | 20230921 | 114800 | 3208727150 | 47250 | 47300 | 47300 | 47250 | 45 |
| 491 | 20230921 | 114700 | 3206598900 | 47250 | 47250 | 47300 | 47250 | 329 |
| 492 | 20230921 | 114600 | 3191052250 | 47300 | 47300 | 47300 | 47300 | 10 |
| 493 | 20230921 | 114500 | 3190579250 | 47300 | 47300 | 47350 | 47300 | 123 |
| 494 | 20230921 | 114400 | 3184759800 | 47300 | 47300 | 47300 | 47300 | 5 |
| 495 | 20230921 | 114300 | 3184523300 | 47350 | 47300 | 47350 | 47300 | 325 |
| 496 | 20230921 | 114200 | 3169137100 | 47300 | 47300 | 47350 | 47250 | 786 |
| 497 | 20230921 | 114100 | 3131975550 | 47250 | 47250 | 47250 | 47250 | 15 |
| 498 | 20230921 | 114000 | 3131266800 | 47250 | 47300 | 47300 | 47250 | 335 |
| 499 | 20230921 | 113900 | 3115423100 | 47300 | 47250 | 47300 | 47250 | 73 |
| 500 | 20230921 | 113800 | 3111972700 | 47250 | 47300 | 47300 | 47250 | 25 |
| 501 | 20230921 | 113700 | 3110790450 | 47300 | 47300 | 47300 | 47300 | 36 |
| 502 | 20230921 | 113600 | 3109087650 | 47300 | 47300 | 47300 | 47300 | 100 |
| 503 | 20230921 | 113500 | 3104357650 | 47300 | 47250 | 47300 | 47250 | 272 |
| 504 | 20230921 | 113400 | 3091504850 | 47250 | 47200 | 47250 | 47200 | 60 |
| 505 | 20230921 | 113300 | 3088671000 | 47250 | 47250 | 47250 | 47200 | 70 |
| 506 | 20230921 | 113200 | 3085364100 | 47200 | 47250 | 47250 | 47200 | 188 |
| 507 | 20230921 | 113100 | 3076482300 | 47200 | 47300 | 47300 | 47200 | 793 |
| 508 | 20230921 | 113000 | 3039014950 | 47300 | 47300 | 47300 | 47300 | 4 |
| 509 | 20230921 | 112900 | 3038825750 | 47300 | 47250 | 47300 | 47250 | 16 |
| 510 | 20230921 | 112800 | 3038069200 | 47250 | 47250 | 47250 | 47250 | 50 |
| 511 | 20230921 | 112700 | 3035706700 | 47300 | 47300 | 47350 | 47300 | 1047 |
| 512 | 20230921 | 112600 | 2986180450 | 47350 | 47350 | 47350 | 47350 | 81 |
| 513 | 20230921 | 112500 | 2982345100 | 47350 | 47400 | 47400 | 47300 | 814 |
| 514 | 20230921 | 112400 | 2943790700 | 47450 | 47400 | 47450 | 47350 | 459 |
| 515 | 20230921 | 112300 | 2922034150 | 47400 | 47400 | 47400 | 47350 | 108 |
| 516 | 20230921 | 112200 | 2916915950 | 47400 | 47400 | 47400 | 47400 | 152 |
| 517 | 20230921 | 112100 | 2909711150 | 47400 | 47400 | 47400 | 47400 | 18 |
| 518 | 20230921 | 112000 | 2908857950 | 47400 | 47400 | 47400 | 47350 | 115 |
| 519 | 20230921 | 111900 | 2903409450 | 47350 | 47400 | 47400 | 47350 | 34 |
| 520 | 20230921 | 111800 | 2901798050 | 47400 | 47400 | 47400 | 47400 | 10 |
| 521 | 20230921 | 111700 | 2901324050 | 47350 | 47350 | 47350 | 47350 | 0 |
| 522 | 20230921 | 111600 | 2901324050 | 47350 | 47400 | 47400 | 47350 | 112 |
| 523 | 20230921 | 111500 | 2896018350 | 47400 | 47400 | 47400 | 47400 | 12 |
| 524 | 20230921 | 111400 | 2895449550 | 47400 | 47400 | 47400 | 47350 | 86 |
| 525 | 20230921 | 111300 | 2891375650 | 47350 | 47350 | 47350 | 47350 | 5 |
| 526 | 20230921 | 111200 | 2891138900 | 47400 | 47400 | 47400 | 47350 | 81 |
| 527 | 20230921 | 111100 | 2887302000 | 47400 | 47400 | 47400 | 47400 | 45 |
| 528 | 20230921 | 111000 | 2885169000 | 47400 | 47350 | 47400 | 47350 | 25 |
| 529 | 20230921 | 110900 | 2883984250 | 47400 | 47400 | 47400 | 47350 | 127 |
| 530 | 20230921 | 110800 | 2877968950 | 47350 | 47350 | 47400 | 47350 | 74 |
| 531 | 20230921 | 110700 | 2874464000 | 47350 | 47350 | 47350 | 47350 | 18 |
| 532 | 20230921 | 110600 | 2873611700 | 47350 | 47350 | 47350 | 47350 | 10 |
| 533 | 20230921 | 110500 | 2873138200 | 47400 | 47350 | 47400 | 47350 | 709 |
| 534 | 20230921 | 110400 | 2839566750 | 47350 | 47350 | 47350 | 47350 | 27 |
| 535 | 20230921 | 110300 | 2838288300 | 47350 | 47400 | 47400 | 47350 | 242 |
| 536 | 20230921 | 110200 | 2826829000 | 47350 | 47400 | 47400 | 47350 | 63 |
| 537 | 20230921 | 110100 | 2823843300 | 47400 | 47350 | 47400 | 47350 | 123 |
| 538 | 20230921 | 110000 | 2818017350 | 47400 | 47400 | 47400 | 47400 | 241 |
| 539 | 20230921 | 105900 | 2806593950 | 47350 | 47350 | 47350 | 47350 | 10 |
| 540 | 20230921 | 105800 | 2806120450 | 47400 | 47350 | 47400 | 47350 | 26 |
| 541 | 20230921 | 105700 | 2804888800 | 47350 | 47350 | 47350 | 47350 | 50 |
| 542 | 20230921 | 105600 | 2802521300 | 47400 | 47450 | 47450 | 47350 | 124 |
| 543 | 20230921 | 105500 | 2796644650 | 47400 | 47300 | 47400 | 47300 | 276 |
| 544 | 20230921 | 105400 | 2783573250 | 47350 | 47350 | 47350 | 47300 | 476 |
| 545 | 20230921 | 105300 | 2761034900 | 47350 | 47450 | 47450 | 47350 | 549 |
| 546 | 20230921 | 105200 | 2735023250 | 47450 | 47450 | 47450 | 47450 | 2 |
| 547 | 20230921 | 105100 | 2734928350 | 47400 | 47450 | 47450 | 47400 | 486 |
| 548 | 20230921 | 105000 | 2711891050 | 47400 | 47400 | 47400 | 47400 | 104 |
| 549 | 20230921 | 104900 | 2706961450 | 47400 | 47450 | 47450 | 47400 | 127 |
| 550 | 20230921 | 104800 | 2700937800 | 47450 | 47450 | 47450 | 47400 | 45 |
| 551 | 20230921 | 104700 | 2698802800 | 47450 | 47450 | 47450 | 47450 | 43 |
| 552 | 20230921 | 104600 | 2696762450 | 47450 | 47450 | 47450 | 47450 | 55 |
| 553 | 20230921 | 104500 | 2694152700 | 47450 | 47500 | 47500 | 47400 | 104 |
| 554 | 20230921 | 104400 | 2689218150 | 47500 | 47450 | 47500 | 47450 | 267 |
| 555 | 20230921 | 104300 | 2676546000 | 47450 | 47450 | 47450 | 47450 | 136 |
| 556 | 20230921 | 104200 | 2670092800 | 47450 | 47400 | 47450 | 47400 | 62 |
| 557 | 20230921 | 104100 | 2667153700 | 47450 | 47500 | 47500 | 47400 | 149 |
| 558 | 20230921 | 104000 | 2660081250 | 47450 | 47300 | 47450 | 47300 | 732 |
| 559 | 20230921 | 103900 | 2625394750 | 47300 | 47350 | 47350 | 47300 | 152 |
| 560 | 20230921 | 103800 | 2618198200 | 47350 | 47350 | 47350 | 47300 | 264 |
| 561 | 20230921 | 103700 | 2605701300 | 47350 | 47300 | 47350 | 47300 | 377 |
| 562 | 20230921 | 103600 | 2587858350 | 47300 | 47300 | 47300 | 47250 | 175 |
| 563 | 20230921 | 103500 | 2579581100 | 47300 | 47300 | 47300 | 47250 | 101 |
| 564 | 20230921 | 103400 | 2574805950 | 47300 | 47350 | 47350 | 47250 | 640 |
| 565 | 20230921 | 103300 | 2544547600 | 47300 | 47350 | 47350 | 47300 | 98 |
| 566 | 20230921 | 103200 | 2539908950 | 47350 | 47250 | 47350 | 47200 | 5032 |
| 567 | 20230921 | 103100 | 2302346700 | 47300 | 47250 | 47300 | 47250 | 566 |
| 568 | 20230921 | 103000 | 2275597750 | 47300 | 47300 | 47300 | 47250 | 135 |
| 569 | 20230921 | 102900 | 2269214750 | 47300 | 47300 | 47300 | 47250 | 123 |
| 570 | 20230921 | 102800 | 2263400100 | 47300 | 47300 | 47300 | 47250 | 1077 |
| 571 | 20230921 | 102700 | 2212508800 | 47300 | 47300 | 47350 | 47300 | 228 |
| 572 | 20230921 | 102600 | 2201723300 | 47300 | 47350 | 47350 | 47300 | 2015 |
| 573 | 20230921 | 102500 | 2106407500 | 47350 | 47450 | 47450 | 47350 | 3395 |
| 574 | 20230921 | 102400 | 1945536850 | 47450 | 47400 | 47450 | 47400 | 481 |
| 575 | 20230921 | 102300 | 1922737400 | 47400 | 47450 | 47450 | 47400 | 165 |
| 576 | 20230921 | 102200 | 1914912150 | 47450 | 47450 | 47450 | 47450 | 279 |
| 577 | 20230921 | 102100 | 1901673600 | 47500 | 47500 | 47500 | 47500 | 3 |
| 578 | 20230921 | 102000 | 1901531100 | 47500 | 47450 | 47500 | 47450 | 50 |
| 579 | 20230921 | 101900 | 1899157700 | 47450 | 47450 | 47500 | 47400 | 798 |
| 580 | 20230921 | 101800 | 1861308200 | 47400 | 47450 | 47450 | 47400 | 1154 |
| 581 | 20230921 | 101700 | 1806577400 | 47450 | 47500 | 47500 | 47450 | 90 |
| 582 | 20230921 | 101600 | 1802302650 | 47500 | 47500 | 47550 | 47450 | 2460 |
| 583 | 20230921 | 101500 | 1685548200 | 47550 | 47600 | 47600 | 47550 | 544 |
| 584 | 20230921 | 101400 | 1659680900 | 47550 | 47550 | 47550 | 47550 | 130 |
| 585 | 20230921 | 101300 | 1653499400 | 47550 | 47500 | 47550 | 47500 | 768 |
| 586 | 20230921 | 101200 | 1616994200 | 47500 | 47550 | 47550 | 47500 | 565 |
| 587 | 20230921 | 101100 | 1590155900 | 47500 | 47650 | 47650 | 47500 | 518 |
| 588 | 20230921 | 101000 | 1565528550 | 47650 | 47650 | 47650 | 47600 | 282 |
| 589 | 20230921 | 100900 | 1552104050 | 47600 | 47600 | 47600 | 47600 | 58 |
| 590 | 20230921 | 100800 | 1549343250 | 47600 | 47650 | 47700 | 47500 | 3472 |
| 591 | 20230921 | 100700 | 1384203200 | 47600 | 47650 | 47650 | 47600 | 1728 |
| 592 | 20230921 | 100600 | 1301901250 | 47700 | 47700 | 47700 | 47700 | 32 |
| 593 | 20230921 | 100500 | 1300374850 | 47650 | 47650 | 47700 | 47650 | 224 |
| 594 | 20230921 | 100400 | 1289701000 | 47700 | 47700 | 47700 | 47700 | 1259 |
| 595 | 20230921 | 100300 | 1229646700 | 47750 | 47750 | 47750 | 47700 | 153 |
| 596 | 20230921 | 100200 | 1222345600 | 47750 | 47750 | 47750 | 47700 | 197 |
| 597 | 20230921 | 100100 | 1212939100 | 47800 | 47750 | 47800 | 47750 | 411 |
| 598 | 20230921 | 100000 | 1193313800 | 47750 | 47750 | 47750 | 47750 | 78 |
| 599 | 20230921 | 095900 | 1189589300 | 47750 | 47750 | 47750 | 47750 | 6 |
| 600 | 20230921 | 095800 | 1189302800 | 47800 | 47850 | 47850 | 47750 | 327 |
| 601 | 20230921 | 095700 | 1173671400 | 47800 | 47850 | 47850 | 47800 | 1395 |
| 602 | 20230921 | 095600 | 1106983150 | 47850 | 47800 | 47850 | 47800 | 130 |
| 603 | 20230921 | 095500 | 1100762900 | 47850 | 47750 | 47850 | 47750 | 803 |
| 604 | 20230921 | 095400 | 1062376150 | 47750 | 47750 | 47750 | 47700 | 1286 |
| 605 | 20230921 | 095300 | 1000974650 | 47750 | 47750 | 47750 | 47750 | 6 |
| 606 | 20230921 | 095200 | 1000688150 | 47750 | 47800 | 47800 | 47750 | 260 |
| 607 | 20230921 | 095100 | 988269400 | 47800 | 47800 | 47850 | 47800 | 223 |
| 608 | 20230921 | 095000 | 977608500 | 47800 | 47800 | 47800 | 47800 | 195 |
| 609 | 20230921 | 094900 | 968287500 | 47800 | 47800 | 47800 | 47750 | 243 |
| 610 | 20230921 | 094800 | 956672350 | 47800 | 47800 | 47800 | 47750 | 395 |
| 611 | 20230921 | 094700 | 937794350 | 47850 | 47800 | 47850 | 47800 | 187 |
| 612 | 20230921 | 094600 | 928854100 | 47750 | 47800 | 47800 | 47750 | 9 |
| 613 | 20230921 | 094500 | 928424200 | 47800 | 47750 | 47800 | 47750 | 90 |
| 614 | 20230921 | 094400 | 924124200 | 47750 | 47800 | 47800 | 47750 | 251 |
| 615 | 20230921 | 094300 | 912132150 | 47750 | 47750 | 47750 | 47700 | 1221 |
| 616 | 20230921 | 094200 | 853861500 | 47750 | 47750 | 47750 | 47750 | 300 |
| 617 | 20230921 | 094100 | 839536500 | 47700 | 47750 | 47750 | 47700 | 996 |
| 618 | 20230921 | 094000 | 791978950 | 47750 | 47800 | 47800 | 47750 | 111 |
| 619 | 20230921 | 093900 | 786673500 | 47800 | 47750 | 47800 | 47750 | 272 |
| 620 | 20230921 | 093800 | 773684250 | 47800 | 47850 | 47850 | 47750 | 524 |
| 621 | 20230921 | 093700 | 748639450 | 47800 | 47850 | 47850 | 47800 | 326 |
| 622 | 20230921 | 093600 | 733044350 | 47800 | 47800 | 47800 | 47800 | 15 |
| 623 | 20230921 | 093500 | 732327350 | 47800 | 47850 | 47850 | 47800 | 165 |
| 624 | 20230921 | 093400 | 724439750 | 47850 | 47850 | 47850 | 47850 | 193 |
| 625 | 20230921 | 093300 | 715204700 | 47850 | 47900 | 47900 | 47850 | 159 |
| 626 | 20230921 | 093200 | 707595600 | 47900 | 47950 | 47950 | 47900 | 627 |
| 627 | 20230921 | 093100 | 677553700 | 47950 | 48000 | 48000 | 47950 | 106 |
| 628 | 20230921 | 093000 | 672470950 | 47950 | 48000 | 48000 | 47950 | 663 |
| 629 | 20230921 | 092900 | 640648350 | 48050 | 48050 | 48050 | 48000 | 139 |
| 630 | 20230921 | 092800 | 633971900 | 48050 | 48050 | 48050 | 48050 | 83 |
| 631 | 20230921 | 092700 | 629983750 | 48050 | 48100 | 48100 | 48050 | 482 |
| 632 | 20230921 | 092600 | 606806800 | 48100 | 48150 | 48150 | 48100 | 176 |
| 633 | 20230921 | 092500 | 598334900 | 48150 | 48200 | 48200 | 48150 | 332 |
| 634 | 20230921 | 092400 | 582338750 | 48200 | 48150 | 48200 | 48150 | 179 |
| 635 | 20230921 | 092300 | 573717650 | 48150 | 48150 | 48150 | 48100 | 382 |
| 636 | 20230921 | 092200 | 555328250 | 48100 | 48050 | 48150 | 48050 | 473 |
| 637 | 20230921 | 092100 | 532581200 | 48050 | 48000 | 48050 | 47950 | 340 |
| 638 | 20230921 | 092000 | 516256200 | 48000 | 48000 | 48000 | 47950 | 508 |
| 639 | 20230921 | 091900 | 491874300 | 48050 | 48050 | 48050 | 48050 | 49 |
| 640 | 20230921 | 091800 | 489519850 | 48050 | 48100 | 48100 | 48000 | 594 |
| 641 | 20230921 | 091700 | 460977750 | 48100 | 48000 | 48100 | 48000 | 568 |
| 642 | 20230921 | 091600 | 433683650 | 47950 | 47950 | 47950 | 47950 | 165 |
| 643 | 20230921 | 091500 | 425771900 | 47950 | 48000 | 48000 | 47950 | 370 |
| 644 | 20230921 | 091400 | 408018900 | 47950 | 47950 | 48000 | 47900 | 323 |
| 645 | 20230921 | 091300 | 392533350 | 47950 | 47800 | 47950 | 47800 | 425 |
| 646 | 20230921 | 091200 | 372195400 | 47800 | 47800 | 47800 | 47800 | 225 |
| 647 | 20230921 | 091100 | 361440400 | 47800 | 47800 | 47800 | 47750 | 306 |
| 648 | 20230921 | 091000 | 346815550 | 47800 | 47850 | 47850 | 47800 | 563 |
| 649 | 20230921 | 090900 | 319900400 | 47850 | 47850 | 47850 | 47800 | 37 |
| 650 | 20230921 | 090800 | 318131250 | 47850 | 47900 | 47950 | 47800 | 677 |
| 651 | 20230921 | 090700 | 285729650 | 47900 | 47800 | 47900 | 47800 | 166 |
| 652 | 20230921 | 090600 | 277794150 | 47800 | 47750 | 47800 | 47750 | 427 |
| 653 | 20230921 | 090500 | 257403750 | 47750 | 47700 | 47800 | 47700 | 243 |
| 654 | 20230921 | 090400 | 245800550 | 47700 | 47650 | 47700 | 47650 | 125 |
| 655 | 20230921 | 090300 | 239838500 | 47700 | 47700 | 47750 | 47650 | 1005 |
| 656 | 20230921 | 090200 | 191915650 | 47750 | 47700 | 47800 | 47700 | 312 |
| 657 | 20230921 | 090100 | 177027700 | 47700 | 47800 | 47850 | 47700 | 1523 |
| 658 | 20230921 | 090000 | 104265650 | 47800 | 47950 | 47950 | 47800 | 2176 |