35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 195900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 5677 |
| 3 | 20230920 | 195800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20230920 | 195700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20230920 | 195600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20230920 | 195500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20230920 | 195400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20230920 | 195300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20230920 | 195200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20230920 | 195100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20230920 | 195000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20230920 | 194900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20230920 | 194800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20230920 | 194700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20230920 | 194600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20230920 | 194500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20230920 | 194400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20230920 | 194300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20230920 | 194200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20230920 | 194100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20230920 | 194000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20230920 | 193900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20230920 | 193800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20230920 | 193700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20230920 | 193600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20230920 | 193500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20230920 | 193400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20230920 | 193300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20230920 | 193200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20230920 | 193100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20230920 | 193000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20230920 | 192900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 5677 |
| 33 | 20230920 | 192800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20230920 | 192700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20230920 | 192600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20230920 | 192500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20230920 | 192400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20230920 | 192300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20230920 | 192200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20230920 | 192100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20230920 | 192000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20230920 | 191900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20230920 | 191800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20230920 | 191700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20230920 | 191600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20230920 | 191500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20230920 | 191400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20230920 | 191300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20230920 | 191200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20230920 | 191100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20230920 | 191000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20230920 | 190900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20230920 | 190800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20230920 | 190700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20230920 | 190600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20230920 | 190500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20230920 | 190400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20230920 | 190300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20230920 | 190200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20230920 | 190100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20230920 | 190000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20230920 | 185900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 5677 |
| 63 | 20230920 | 185800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20230920 | 185700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20230920 | 185600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20230920 | 185500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20230920 | 185400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20230920 | 185300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20230920 | 185200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20230920 | 185100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20230920 | 185000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20230920 | 184900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20230920 | 184800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20230920 | 184700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20230920 | 184600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20230920 | 184500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20230920 | 184400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20230920 | 184300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20230920 | 184200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20230920 | 184100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20230920 | 184000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20230920 | 183900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20230920 | 183800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20230920 | 183700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20230920 | 183600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20230920 | 183500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20230920 | 183400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20230920 | 183300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20230920 | 183200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20230920 | 183100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20230920 | 183000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20230920 | 182900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 5677 |
| 93 | 20230920 | 182800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20230920 | 182700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20230920 | 182600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20230920 | 182500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20230920 | 182400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20230920 | 182300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20230920 | 182200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20230920 | 182100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20230920 | 182000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20230920 | 181900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20230920 | 181800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20230920 | 181700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20230920 | 181600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20230920 | 181500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20230920 | 181400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20230920 | 181300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20230920 | 181200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20230920 | 181100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20230920 | 181000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20230920 | 180900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20230920 | 180800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20230920 | 180700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20230920 | 180600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20230920 | 180500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20230920 | 180400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20230920 | 180300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20230920 | 180200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20230920 | 180100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20230920 | 180000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20230920 | 175900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 5677 |
| 123 | 20230920 | 175800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20230920 | 175700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20230920 | 175600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20230920 | 175500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20230920 | 175400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20230920 | 175300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20230920 | 175200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20230920 | 175100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20230920 | 175000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20230920 | 174900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20230920 | 174800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20230920 | 174700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20230920 | 174600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20230920 | 174500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20230920 | 174400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20230920 | 174300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20230920 | 174200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20230920 | 174100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20230920 | 174000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20230920 | 173900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20230920 | 173800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20230920 | 173700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20230920 | 173600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20230920 | 173500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20230920 | 173400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20230920 | 173300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20230920 | 173200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20230920 | 173100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20230920 | 173000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20230920 | 172900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 5677 |
| 153 | 20230920 | 172800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20230920 | 172700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20230920 | 172600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20230920 | 172500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20230920 | 172400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20230920 | 172300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20230920 | 172200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20230920 | 172100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20230920 | 172000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20230920 | 171900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20230920 | 171800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20230920 | 171700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20230920 | 171600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20230920 | 171500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20230920 | 171400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20230920 | 171300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20230920 | 171200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20230920 | 171100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20230920 | 171000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20230920 | 170900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20230920 | 170800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20230920 | 170700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20230920 | 170600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20230920 | 170500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20230920 | 170400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20230920 | 170300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20230920 | 170200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20230920 | 170100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20230920 | 170000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20230920 | 165900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 5677 |
| 183 | 20230920 | 165800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 184 | 20230920 | 165700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 185 | 20230920 | 165600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 186 | 20230920 | 165500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 187 | 20230920 | 165400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 188 | 20230920 | 165300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 189 | 20230920 | 165200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 190 | 20230920 | 165100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 191 | 20230920 | 165000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 192 | 20230920 | 164900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 193 | 20230920 | 164800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 194 | 20230920 | 164700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 195 | 20230920 | 164600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 196 | 20230920 | 164500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 197 | 20230920 | 164400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 198 | 20230920 | 164300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 199 | 20230920 | 164200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 200 | 20230920 | 164100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 201 | 20230920 | 164000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 202 | 20230920 | 163900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 203 | 20230920 | 163800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 204 | 20230920 | 163700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 205 | 20230920 | 163600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 206 | 20230920 | 163500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 207 | 20230920 | 163400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 208 | 20230920 | 163300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 209 | 20230920 | 163200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 210 | 20230920 | 163100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 211 | 20230920 | 163000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 212 | 20230920 | 162900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 5677 |
| 213 | 20230920 | 162800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 214 | 20230920 | 162700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 215 | 20230920 | 162600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 216 | 20230920 | 162500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 217 | 20230920 | 162400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 218 | 20230920 | 162300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 219 | 20230920 | 162200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 220 | 20230920 | 162100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 221 | 20230920 | 162000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 222 | 20230920 | 161900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 223 | 20230920 | 161800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 224 | 20230920 | 161700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 225 | 20230920 | 161600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 226 | 20230920 | 161500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 227 | 20230920 | 161400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 228 | 20230920 | 161300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 229 | 20230920 | 161200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 230 | 20230920 | 161100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 231 | 20230920 | 161000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 232 | 20230920 | 160900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 233 | 20230920 | 160800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 234 | 20230920 | 160700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 235 | 20230920 | 160600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 236 | 20230920 | 160500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 237 | 20230920 | 160400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 238 | 20230920 | 160300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 239 | 20230920 | 160200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 240 | 20230920 | 160100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 241 | 20230920 | 160000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 242 | 20230920 | 155900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 5677 |
| 243 | 20230920 | 155800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 244 | 20230920 | 155700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 245 | 20230920 | 155600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 246 | 20230920 | 155500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 247 | 20230920 | 155400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 248 | 20230920 | 155300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 249 | 20230920 | 155200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 250 | 20230920 | 155100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 251 | 20230920 | 155000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 252 | 20230920 | 154900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 253 | 20230920 | 154800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 254 | 20230920 | 154700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 255 | 20230920 | 154600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 256 | 20230920 | 154500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 257 | 20230920 | 154400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 258 | 20230920 | 154300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 259 | 20230920 | 154200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 260 | 20230920 | 154100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 261 | 20230920 | 154000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 262 | 20230920 | 153900 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 263 | 20230920 | 153800 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 264 | 20230920 | 153700 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 265 | 20230920 | 153600 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 266 | 20230920 | 153500 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 267 | 20230920 | 153400 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 268 | 20230920 | 153300 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 269 | 20230920 | 153200 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 270 | 20230920 | 153100 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 0 |
| 271 | 20230920 | 153000 | 9009221250 | 46800 | 46800 | 46800 | 46800 | 5677 |
| 272 | 20230920 | 152900 | 8743537650 | 46700 | 46700 | 46700 | 46700 | 0 |
| 273 | 20230920 | 152800 | 8743537650 | 46700 | 46700 | 46700 | 46700 | 0 |
| 274 | 20230920 | 152700 | 8743537650 | 46700 | 46700 | 46700 | 46700 | 0 |
| 275 | 20230920 | 152600 | 8743537650 | 46700 | 46700 | 46700 | 46700 | 0 |
| 276 | 20230920 | 152500 | 8743537650 | 46700 | 46700 | 46700 | 46700 | 0 |
| 277 | 20230920 | 152400 | 8743537650 | 46700 | 46700 | 46700 | 46700 | 0 |
| 278 | 20230920 | 152300 | 8743537650 | 46700 | 46700 | 46700 | 46700 | 0 |
| 279 | 20230920 | 152200 | 8743537650 | 46700 | 46700 | 46700 | 46700 | 0 |
| 280 | 20230920 | 152100 | 8743537650 | 46700 | 46700 | 46700 | 46700 | 0 |
| 281 | 20230920 | 152000 | 8743537650 | 46700 | 46700 | 46700 | 46700 | 0 |
| 282 | 20230920 | 151900 | 8743537650 | 46700 | 46900 | 47050 | 46700 | 3828 |
| 283 | 20230920 | 151800 | 8564402650 | 46950 | 47050 | 47050 | 46950 | 1009 |
| 284 | 20230920 | 151700 | 8517004100 | 47000 | 47050 | 47100 | 47000 | 896 |
| 285 | 20230920 | 151600 | 8474881500 | 47100 | 47050 | 47100 | 47050 | 144 |
| 286 | 20230920 | 151500 | 8468103750 | 47100 | 47100 | 47100 | 47000 | 276 |
| 287 | 20230920 | 151400 | 8455119000 | 47100 | 47100 | 47100 | 47050 | 138 |
| 288 | 20230920 | 151300 | 8448619700 | 47100 | 47050 | 47100 | 47050 | 773 |
| 289 | 20230920 | 151200 | 8412227450 | 47050 | 47100 | 47100 | 47050 | 291 |
| 290 | 20230920 | 151100 | 8398535650 | 47050 | 47050 | 47100 | 47050 | 432 |
| 291 | 20230920 | 151000 | 8378210000 | 47000 | 47050 | 47050 | 47000 | 393 |
| 292 | 20230920 | 150900 | 8359737450 | 47000 | 47000 | 47000 | 47000 | 52 |
| 293 | 20230920 | 150800 | 8357293450 | 47000 | 47050 | 47050 | 47000 | 706 |
| 294 | 20230920 | 150700 | 8324109450 | 47050 | 47050 | 47050 | 47000 | 571 |
| 295 | 20230920 | 150600 | 8297255500 | 47100 | 47100 | 47100 | 47050 | 193 |
| 296 | 20230920 | 150500 | 8288166700 | 47100 | 47100 | 47150 | 47100 | 126 |
| 297 | 20230920 | 150400 | 8282232050 | 47100 | 47150 | 47150 | 47100 | 8 |
| 298 | 20230920 | 150300 | 8281854900 | 47100 | 47100 | 47100 | 47100 | 219 |
| 299 | 20230920 | 150200 | 8271540000 | 47100 | 47100 | 47100 | 47100 | 63 |
| 300 | 20230920 | 150100 | 8268572700 | 47100 | 47100 | 47100 | 47100 | 206 |
| 301 | 20230920 | 150000 | 8258870100 | 47100 | 47000 | 47100 | 47000 | 1137 |
| 302 | 20230920 | 145900 | 8205375050 | 46950 | 47000 | 47000 | 46950 | 256 |
| 303 | 20230920 | 145800 | 8193344850 | 47000 | 47000 | 47000 | 47000 | 300 |
| 304 | 20230920 | 145700 | 8179244850 | 47000 | 47000 | 47000 | 47000 | 112 |
| 305 | 20230920 | 145600 | 8173980850 | 47000 | 47050 | 47100 | 47000 | 771 |
| 306 | 20230920 | 145500 | 8137722750 | 47050 | 47100 | 47100 | 47050 | 180 |
| 307 | 20230920 | 145400 | 8129252150 | 47100 | 47100 | 47100 | 47100 | 20 |
| 308 | 20230920 | 145300 | 8128310150 | 47050 | 47050 | 47100 | 47050 | 1051 |
| 309 | 20230920 | 145200 | 8078860550 | 47050 | 47050 | 47100 | 47050 | 560 |
| 310 | 20230920 | 145100 | 8052512050 | 47050 | 47100 | 47100 | 47050 | 124 |
| 311 | 20230920 | 145000 | 8046677250 | 47100 | 47050 | 47100 | 47050 | 38 |
| 312 | 20230920 | 144900 | 8044889300 | 47050 | 47100 | 47100 | 47050 | 229 |
| 313 | 20230920 | 144800 | 8034114800 | 47050 | 47050 | 47050 | 47050 | 2 |
| 314 | 20230920 | 144700 | 8034020700 | 47050 | 47050 | 47050 | 47050 | 34 |
| 315 | 20230920 | 144600 | 8032421000 | 47000 | 47100 | 47100 | 47000 | 560 |
| 316 | 20230920 | 144500 | 8006096400 | 47100 | 47050 | 47100 | 47050 | 317 |
| 317 | 20230920 | 144400 | 7991170250 | 47050 | 47100 | 47100 | 47050 | 1107 |
| 318 | 20230920 | 144300 | 7939078050 | 47050 | 47050 | 47050 | 47050 | 120 |
| 319 | 20230920 | 144200 | 7933432050 | 47050 | 47050 | 47050 | 47050 | 143 |
| 320 | 20230920 | 144100 | 7926703900 | 47050 | 47050 | 47050 | 47050 | 33 |
| 321 | 20230920 | 144000 | 7925151250 | 47100 | 47150 | 47150 | 47100 | 408 |
| 322 | 20230920 | 143900 | 7905934150 | 47100 | 47150 | 47150 | 47100 | 12 |
| 323 | 20230920 | 143800 | 7905368400 | 47150 | 47100 | 47150 | 47100 | 671 |
| 324 | 20230920 | 143700 | 7873763150 | 47100 | 47050 | 47100 | 47050 | 407 |
| 325 | 20230920 | 143600 | 7854603950 | 47050 | 47000 | 47050 | 47000 | 62 |
| 326 | 20230920 | 143500 | 7851688900 | 47050 | 47000 | 47050 | 47000 | 269 |
| 327 | 20230920 | 143400 | 7839043350 | 47000 | 47000 | 47000 | 47000 | 1 |
| 328 | 20230920 | 143300 | 7838996350 | 47000 | 46950 | 47000 | 46950 | 133 |
| 329 | 20230920 | 143200 | 7832751950 | 46950 | 46950 | 46950 | 46900 | 12 |
| 330 | 20230920 | 143100 | 7832189050 | 46950 | 46950 | 47000 | 46950 | 436 |
| 331 | 20230920 | 143000 | 7811703650 | 47000 | 47050 | 47050 | 47000 | 1078 |
| 332 | 20230920 | 142900 | 7761034700 | 47050 | 47050 | 47100 | 47050 | 434 |
| 333 | 20230920 | 142800 | 7740614850 | 47100 | 47100 | 47100 | 47100 | 1 |
| 334 | 20230920 | 142700 | 7740567750 | 47100 | 47100 | 47100 | 47100 | 21 |
| 335 | 20230920 | 142600 | 7739578650 | 47100 | 47050 | 47100 | 47050 | 94 |
| 336 | 20230920 | 142500 | 7735155200 | 47100 | 47100 | 47100 | 47100 | 10 |
| 337 | 20230920 | 142400 | 7734684200 | 47100 | 47050 | 47100 | 47050 | 16 |
| 338 | 20230920 | 142300 | 7733931350 | 47100 | 47100 | 47100 | 47100 | 30 |
| 339 | 20230920 | 142200 | 7732518350 | 47100 | 47050 | 47100 | 47000 | 434 |
| 340 | 20230920 | 142100 | 7712084100 | 47100 | 47050 | 47100 | 47050 | 178 |
| 341 | 20230920 | 142000 | 7703706650 | 47050 | 47100 | 47100 | 47050 | 47 |
| 342 | 20230920 | 141900 | 7701495000 | 47100 | 47100 | 47100 | 47050 | 54 |
| 343 | 20230920 | 141800 | 7698954100 | 47050 | 47050 | 47100 | 47050 | 34 |
| 344 | 20230920 | 141700 | 7697354150 | 47100 | 47050 | 47100 | 47050 | 162 |
| 345 | 20230920 | 141600 | 7689724950 | 47050 | 47050 | 47050 | 47050 | 154 |
| 346 | 20230920 | 141500 | 7682479250 | 47050 | 47050 | 47100 | 47050 | 331 |
| 347 | 20230920 | 141400 | 7666905250 | 47050 | 47100 | 47100 | 47050 | 212 |
| 348 | 20230920 | 141300 | 7656928200 | 47100 | 47100 | 47100 | 47100 | 6 |
| 349 | 20230920 | 141200 | 7656645600 | 47100 | 47100 | 47100 | 47100 | 62 |
| 350 | 20230920 | 141100 | 7653725400 | 47100 | 47050 | 47100 | 47050 | 55 |
| 351 | 20230920 | 141000 | 7651137400 | 47100 | 47050 | 47100 | 47050 | 29 |
| 352 | 20230920 | 140900 | 7649771750 | 47050 | 47050 | 47050 | 47050 | 224 |
| 353 | 20230920 | 140800 | 7639232550 | 47050 | 46950 | 47050 | 46950 | 646 |
| 354 | 20230920 | 140700 | 7608874100 | 46950 | 46950 | 46950 | 46950 | 47 |
| 355 | 20230920 | 140600 | 7606667450 | 46950 | 46950 | 46950 | 46950 | 21 |
| 356 | 20230920 | 140500 | 7605681500 | 46950 | 46950 | 46950 | 46950 | 60 |
| 357 | 20230920 | 140400 | 7602864500 | 46950 | 46950 | 46950 | 46950 | 80 |
| 358 | 20230920 | 140300 | 7599108500 | 46900 | 46900 | 46900 | 46900 | 130 |
| 359 | 20230920 | 140200 | 7593011500 | 46950 | 46900 | 46950 | 46900 | 31 |
| 360 | 20230920 | 140100 | 7591556100 | 46900 | 46900 | 46900 | 46900 | 0 |
| 361 | 20230920 | 140000 | 7591556100 | 46900 | 46850 | 46900 | 46850 | 96 |
| 362 | 20230920 | 135900 | 7587053750 | 46850 | 46900 | 46900 | 46850 | 2 |
| 363 | 20230920 | 135800 | 7586960000 | 46850 | 46800 | 46850 | 46800 | 79 |
| 364 | 20230920 | 135700 | 7583258900 | 46800 | 46800 | 46800 | 46800 | 40 |
| 365 | 20230920 | 135600 | 7581386900 | 46800 | 46800 | 46850 | 46800 | 49 |
| 366 | 20230920 | 135500 | 7579093600 | 46800 | 46800 | 46850 | 46800 | 1166 |
| 367 | 20230920 | 135400 | 7524520950 | 46750 | 46800 | 46800 | 46750 | 568 |
| 368 | 20230920 | 135300 | 7497963000 | 46850 | 46850 | 46850 | 46850 | 0 |
| 369 | 20230920 | 135200 | 7497963000 | 46850 | 46800 | 46850 | 46800 | 979 |
| 370 | 20230920 | 135100 | 7452141300 | 46800 | 46800 | 46850 | 46750 | 665 |
| 371 | 20230920 | 135000 | 7421021750 | 46850 | 46850 | 46850 | 46800 | 589 |
| 372 | 20230920 | 134900 | 7393427150 | 46800 | 46850 | 46850 | 46800 | 977 |
| 373 | 20230920 | 134800 | 7347678200 | 46850 | 46850 | 46850 | 46850 | 1 |
| 374 | 20230920 | 134700 | 7347631350 | 46850 | 46900 | 46900 | 46850 | 3 |
| 375 | 20230920 | 134600 | 7347490700 | 46900 | 46900 | 46900 | 46900 | 34 |
| 376 | 20230920 | 134500 | 7345896100 | 46850 | 46850 | 46850 | 46850 | 22 |
| 377 | 20230920 | 134400 | 7344865400 | 46900 | 46900 | 46900 | 46900 | 20 |
| 378 | 20230920 | 134300 | 7343927400 | 46850 | 46950 | 46950 | 46850 | 1000 |
| 379 | 20230920 | 134200 | 7297033650 | 46950 | 46950 | 47000 | 46950 | 48 |
| 380 | 20230920 | 134100 | 7294778700 | 47000 | 46950 | 47000 | 46950 | 43 |
| 381 | 20230920 | 134000 | 7292759700 | 46950 | 46950 | 46950 | 46950 | 377 |
| 382 | 20230920 | 133900 | 7275059550 | 46900 | 46900 | 46900 | 46900 | 92 |
| 383 | 20230920 | 133800 | 7270744750 | 46900 | 46900 | 46900 | 46900 | 53 |
| 384 | 20230920 | 133700 | 7268259050 | 46900 | 46950 | 46950 | 46900 | 182 |
| 385 | 20230920 | 133600 | 7259716150 | 46950 | 46950 | 46950 | 46950 | 34 |
| 386 | 20230920 | 133500 | 7258119850 | 46900 | 46850 | 46900 | 46850 | 1353 |
| 387 | 20230920 | 133400 | 7194695300 | 46800 | 46750 | 46800 | 46750 | 504 |
| 388 | 20230920 | 133300 | 7171108150 | 46800 | 46750 | 46800 | 46750 | 602 |
| 389 | 20230920 | 133200 | 7142963500 | 46750 | 46700 | 46750 | 46700 | 40 |
| 390 | 20230920 | 133100 | 7141093600 | 46700 | 46750 | 46750 | 46700 | 76 |
| 391 | 20230920 | 133000 | 7137543600 | 46750 | 46700 | 46750 | 46700 | 14 |
| 392 | 20230920 | 132900 | 7136889400 | 46750 | 46700 | 46750 | 46700 | 43 |
| 393 | 20230920 | 132800 | 7134880650 | 46700 | 46750 | 46750 | 46700 | 364 |
| 394 | 20230920 | 132700 | 7117870450 | 46800 | 46750 | 46800 | 46750 | 67 |
| 395 | 20230920 | 132600 | 7114737850 | 46750 | 46750 | 46800 | 46750 | 522 |
| 396 | 20230920 | 132500 | 7090334300 | 46800 | 46750 | 46800 | 46750 | 112 |
| 397 | 20230920 | 132400 | 7085097700 | 46800 | 46800 | 46800 | 46800 | 95 |
| 398 | 20230920 | 132300 | 7080651700 | 46750 | 46800 | 46800 | 46750 | 433 |
| 399 | 20230920 | 132200 | 7060408650 | 46800 | 46800 | 46800 | 46800 | 547 |
| 400 | 20230920 | 132100 | 7034809050 | 46800 | 46850 | 46850 | 46800 | 32 |
| 401 | 20230920 | 132000 | 7033311350 | 46850 | 46800 | 46850 | 46800 | 136 |
| 402 | 20230920 | 131900 | 7026943950 | 46800 | 46850 | 46850 | 46800 | 147 |
| 403 | 20230920 | 131800 | 7020060050 | 46850 | 46850 | 46850 | 46850 | 1 |
| 404 | 20230920 | 131700 | 7020013200 | 46850 | 46800 | 46850 | 46800 | 41 |
| 405 | 20230920 | 131600 | 7018092900 | 46800 | 46850 | 46850 | 46800 | 23 |
| 406 | 20230920 | 131500 | 7017015650 | 46850 | 46850 | 46850 | 46850 | 11 |
| 407 | 20230920 | 131400 | 7016500300 | 46850 | 46800 | 46850 | 46800 | 70 |
| 408 | 20230920 | 131300 | 7013221800 | 46800 | 46800 | 46800 | 46800 | 100 |
| 409 | 20230920 | 131200 | 7008541800 | 46800 | 46850 | 46850 | 46800 | 42 |
| 410 | 20230920 | 131100 | 7006575400 | 46850 | 46850 | 46850 | 46850 | 142 |
| 411 | 20230920 | 131000 | 6999922700 | 46850 | 46900 | 46900 | 46800 | 128 |
| 412 | 20230920 | 130900 | 6993929350 | 46850 | 46900 | 46900 | 46850 | 312 |
| 413 | 20230920 | 130800 | 6979311900 | 46850 | 46850 | 46850 | 46850 | 78 |
| 414 | 20230920 | 130700 | 6975657600 | 46800 | 46800 | 46800 | 46800 | 111 |
| 415 | 20230920 | 130600 | 6970462800 | 46800 | 46800 | 46800 | 46800 | 164 |
| 416 | 20230920 | 130500 | 6962787600 | 46800 | 46800 | 46800 | 46800 | 100 |
| 417 | 20230920 | 130400 | 6958107600 | 46800 | 46800 | 46800 | 46800 | 285 |
| 418 | 20230920 | 130300 | 6944769600 | 46800 | 46800 | 46800 | 46800 | 5 |
| 419 | 20230920 | 130200 | 6944535600 | 46800 | 46750 | 46800 | 46750 | 34 |
| 420 | 20230920 | 130100 | 6942944450 | 46750 | 46700 | 46800 | 46700 | 267 |
| 421 | 20230920 | 130000 | 6930471500 | 46700 | 46800 | 46800 | 46650 | 1254 |
| 422 | 20230920 | 125900 | 6871895200 | 46800 | 46800 | 46800 | 46800 | 322 |
| 423 | 20230920 | 125800 | 6856825600 | 46750 | 46750 | 46750 | 46750 | 140 |
| 424 | 20230920 | 125700 | 6850280600 | 46750 | 46750 | 46750 | 46750 | 256 |
| 425 | 20230920 | 125600 | 6838312600 | 46700 | 46750 | 46800 | 46700 | 544 |
| 426 | 20230920 | 125500 | 6812887700 | 46750 | 46800 | 46800 | 46750 | 203 |
| 427 | 20230920 | 125400 | 6803387450 | 46750 | 46750 | 46750 | 46750 | 190 |
| 428 | 20230920 | 125300 | 6794504950 | 46750 | 46750 | 46750 | 46750 | 549 |
| 429 | 20230920 | 125200 | 6768839200 | 46750 | 46800 | 46800 | 46750 | 138 |
| 430 | 20230920 | 125100 | 6762382600 | 46750 | 46750 | 46800 | 46750 | 433 |
| 431 | 20230920 | 125000 | 6742138100 | 46750 | 46750 | 46750 | 46700 | 107 |
| 432 | 20230920 | 124900 | 6737138150 | 46750 | 46800 | 46800 | 46750 | 2115 |
| 433 | 20230920 | 124800 | 6638209200 | 46850 | 46850 | 46850 | 46850 | 48 |
| 434 | 20230920 | 124700 | 6635960400 | 46850 | 46800 | 46850 | 46800 | 560 |
| 435 | 20230920 | 124600 | 6609749350 | 46800 | 46800 | 46800 | 46800 | 1219 |
| 436 | 20230920 | 124500 | 6552700150 | 46800 | 46750 | 46800 | 46750 | 178 |
| 437 | 20230920 | 124400 | 6544378450 | 46800 | 46850 | 46850 | 46800 | 7 |
| 438 | 20230920 | 124300 | 6544050800 | 46850 | 46900 | 46900 | 46800 | 4505 |
| 439 | 20230920 | 124200 | 6333043350 | 46900 | 46900 | 46900 | 46900 | 386 |
| 440 | 20230920 | 124100 | 6314939950 | 46950 | 47000 | 47000 | 46950 | 25 |
| 441 | 20230920 | 124000 | 6313766150 | 46950 | 46950 | 46950 | 46950 | 123 |
| 442 | 20230920 | 123900 | 6307991300 | 46950 | 46950 | 46950 | 46950 | 4 |
| 443 | 20230920 | 123800 | 6307803500 | 46950 | 46950 | 46950 | 46950 | 102 |
| 444 | 20230920 | 123700 | 6303014600 | 46950 | 46950 | 46950 | 46950 | 35 |
| 445 | 20230920 | 123600 | 6301371350 | 46950 | 46950 | 46950 | 46950 | 270 |
| 446 | 20230920 | 123500 | 6288694850 | 46950 | 47000 | 47000 | 46950 | 19 |
| 447 | 20230920 | 123400 | 6287802750 | 47000 | 47000 | 47000 | 47000 | 61 |
| 448 | 20230920 | 123300 | 6284935750 | 47000 | 47000 | 47000 | 46950 | 653 |
| 449 | 20230920 | 123200 | 6254264750 | 47000 | 46950 | 47000 | 46950 | 32 |
| 450 | 20230920 | 123100 | 6252762300 | 46950 | 46950 | 46950 | 46950 | 39 |
| 451 | 20230920 | 123000 | 6250931250 | 46950 | 46950 | 46950 | 46950 | 80 |
| 452 | 20230920 | 122900 | 6247175250 | 47000 | 46950 | 47000 | 46950 | 102 |
| 453 | 20230920 | 122800 | 6242386250 | 46950 | 46950 | 46950 | 46950 | 50 |
| 454 | 20230920 | 122700 | 6240038750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 455 | 20230920 | 122600 | 6240038750 | 47050 | 47050 | 47050 | 47050 | 0 |
| 456 | 20230920 | 122500 | 6240038750 | 47050 | 47000 | 47050 | 46900 | 1161 |
| 457 | 20230920 | 122400 | 6185531000 | 47000 | 47000 | 47050 | 47000 | 110 |
| 458 | 20230920 | 122300 | 6180360950 | 47050 | 47050 | 47050 | 47050 | 52 |
| 459 | 20230920 | 122200 | 6177914350 | 47000 | 47050 | 47050 | 47000 | 110 |
| 460 | 20230920 | 122100 | 6172744300 | 47000 | 47000 | 47000 | 47000 | 281 |
| 461 | 20230920 | 122000 | 6159537300 | 47000 | 47000 | 47050 | 47000 | 83 |
| 462 | 20230920 | 121900 | 6155635650 | 47050 | 47050 | 47050 | 47050 | 269 |
| 463 | 20230920 | 121800 | 6142979200 | 47050 | 47050 | 47050 | 47050 | 0 |
| 464 | 20230920 | 121700 | 6142979200 | 47050 | 47050 | 47050 | 47050 | 55 |
| 465 | 20230920 | 121600 | 6140391450 | 47050 | 47050 | 47050 | 47050 | 0 |
| 466 | 20230920 | 121500 | 6140391450 | 47050 | 47000 | 47050 | 47000 | 3001 |
| 467 | 20230920 | 121400 | 5999198200 | 46950 | 47000 | 47000 | 46950 | 8 |
| 468 | 20230920 | 121300 | 5998822300 | 47000 | 47000 | 47000 | 47000 | 56 |
| 469 | 20230920 | 121200 | 5996190300 | 47000 | 47050 | 47050 | 47000 | 3 |
| 470 | 20230920 | 121100 | 5996049250 | 47050 | 47050 | 47050 | 47050 | 5 |
| 471 | 20230920 | 121000 | 5995814000 | 47050 | 47000 | 47050 | 46950 | 219 |
| 472 | 20230920 | 120900 | 5985524350 | 47050 | 47050 | 47050 | 47050 | 7 |
| 473 | 20230920 | 120800 | 5985195000 | 47050 | 47050 | 47050 | 47050 | 0 |
| 474 | 20230920 | 120700 | 5985195000 | 47050 | 47050 | 47050 | 47050 | 251 |
| 475 | 20230920 | 120600 | 5973385450 | 47050 | 47050 | 47050 | 47000 | 208 |
| 476 | 20230920 | 120500 | 5963609050 | 47000 | 47000 | 47000 | 47000 | 10 |
| 477 | 20230920 | 120400 | 5963139050 | 47000 | 47000 | 47000 | 47000 | 0 |
| 478 | 20230920 | 120300 | 5963139050 | 47000 | 47050 | 47050 | 47000 | 6 |
| 479 | 20230920 | 120200 | 5962856800 | 47000 | 47000 | 47000 | 47000 | 90 |
| 480 | 20230920 | 120100 | 5958626800 | 47050 | 47000 | 47050 | 47000 | 11 |
| 481 | 20230920 | 120000 | 5958109300 | 47000 | 47000 | 47000 | 47000 | 225 |
| 482 | 20230920 | 115900 | 5947534300 | 47000 | 46900 | 47000 | 46900 | 81 |
| 483 | 20230920 | 115800 | 5943731800 | 46900 | 46850 | 46950 | 46850 | 532 |
| 484 | 20230920 | 115700 | 5918781400 | 46850 | 46900 | 46900 | 46850 | 33 |
| 485 | 20230920 | 115600 | 5917233850 | 46900 | 46850 | 46900 | 46850 | 77 |
| 486 | 20230920 | 115500 | 5913622800 | 46850 | 46850 | 46850 | 46850 | 60 |
| 487 | 20230920 | 115400 | 5910811800 | 46900 | 46900 | 46900 | 46900 | 2 |
| 488 | 20230920 | 115300 | 5910718000 | 46900 | 46900 | 46900 | 46900 | 75 |
| 489 | 20230920 | 115200 | 5907200500 | 46900 | 46900 | 46900 | 46900 | 0 |
| 490 | 20230920 | 115100 | 5907200500 | 46900 | 46900 | 46900 | 46900 | 23 |
| 491 | 20230920 | 115000 | 5906121800 | 46850 | 46850 | 46850 | 46850 | 0 |
| 492 | 20230920 | 114900 | 5906121800 | 46850 | 46850 | 46850 | 46850 | 15 |
| 493 | 20230920 | 114800 | 5905419050 | 46850 | 46800 | 46850 | 46800 | 356 |
| 494 | 20230920 | 114700 | 5888740600 | 46850 | 46850 | 46850 | 46800 | 291 |
| 495 | 20230920 | 114600 | 5875117400 | 46850 | 46850 | 46850 | 46850 | 133 |
| 496 | 20230920 | 114500 | 5868886350 | 46900 | 46900 | 46900 | 46850 | 42 |
| 497 | 20230920 | 114400 | 5866917050 | 46900 | 46800 | 46900 | 46800 | 394 |
| 498 | 20230920 | 114300 | 5848469000 | 46900 | 46850 | 46900 | 46850 | 22 |
| 499 | 20230920 | 114200 | 5847438250 | 46850 | 46850 | 46850 | 46850 | 69 |
| 500 | 20230920 | 114100 | 5844205600 | 46850 | 46900 | 46900 | 46800 | 1208 |
| 501 | 20230920 | 114000 | 5787604800 | 46950 | 46950 | 46950 | 46950 | 1 |
| 502 | 20230920 | 113900 | 5787557850 | 46950 | 46950 | 46950 | 46900 | 66 |
| 503 | 20230920 | 113800 | 5784459650 | 46950 | 46950 | 46950 | 46950 | 135 |
| 504 | 20230920 | 113700 | 5778121400 | 46900 | 46900 | 46950 | 46900 | 37 |
| 505 | 20230920 | 113600 | 5776385350 | 46900 | 46900 | 46950 | 46900 | 124 |
| 506 | 20230920 | 113500 | 5770568750 | 46900 | 46950 | 46950 | 46900 | 121 |
| 507 | 20230920 | 113400 | 5764892800 | 46950 | 46950 | 46950 | 46950 | 4 |
| 508 | 20230920 | 113300 | 5764705000 | 46900 | 46950 | 46950 | 46900 | 219 |
| 509 | 20230920 | 113200 | 5754430000 | 46900 | 46900 | 46950 | 46900 | 49 |
| 510 | 20230920 | 113100 | 5752131650 | 46900 | 46950 | 47000 | 46900 | 235 |
| 511 | 20230920 | 113000 | 5741092250 | 46950 | 46950 | 46950 | 46950 | 57 |
| 512 | 20230920 | 112900 | 5738416100 | 46900 | 46900 | 46900 | 46900 | 33 |
| 513 | 20230920 | 112800 | 5736868400 | 46900 | 46850 | 46900 | 46850 | 234 |
| 514 | 20230920 | 112700 | 5725905450 | 46850 | 46850 | 46850 | 46850 | 34 |
| 515 | 20230920 | 112600 | 5724312550 | 46850 | 46850 | 46850 | 46850 | 150 |
| 516 | 20230920 | 112500 | 5717285050 | 46850 | 46800 | 46850 | 46750 | 604 |
| 517 | 20230920 | 112400 | 5689025050 | 46800 | 46900 | 46900 | 46800 | 248 |
| 518 | 20230920 | 112300 | 5677412850 | 46900 | 46900 | 46900 | 46900 | 29 |
| 519 | 20230920 | 112200 | 5676052750 | 46900 | 46900 | 46950 | 46850 | 147 |
| 520 | 20230920 | 112100 | 5669163150 | 46900 | 47000 | 47000 | 46900 | 334 |
| 521 | 20230920 | 112000 | 5653488800 | 47050 | 47050 | 47050 | 47000 | 169 |
| 522 | 20230920 | 111900 | 5645543900 | 47100 | 47050 | 47100 | 47050 | 107 |
| 523 | 20230920 | 111800 | 5640506550 | 47050 | 47050 | 47050 | 47050 | 1 |
| 524 | 20230920 | 111700 | 5640459500 | 47100 | 46950 | 47100 | 46950 | 441 |
| 525 | 20230920 | 111600 | 5619746550 | 46950 | 46950 | 46950 | 46950 | 37 |
| 526 | 20230920 | 111500 | 5618009400 | 46950 | 47000 | 47000 | 46950 | 130 |
| 527 | 20230920 | 111400 | 5611902650 | 46950 | 47050 | 47050 | 46950 | 404 |
| 528 | 20230920 | 111300 | 5592917850 | 47050 | 47100 | 47150 | 47050 | 669 |
| 529 | 20230920 | 111200 | 5561417800 | 47100 | 47150 | 47150 | 47100 | 192 |
| 530 | 20230920 | 111100 | 5552367950 | 47150 | 47200 | 47200 | 47150 | 63 |
| 531 | 20230920 | 111000 | 5549395350 | 47200 | 47150 | 47200 | 47150 | 173 |
| 532 | 20230920 | 110900 | 5541238350 | 47150 | 47200 | 47200 | 47150 | 27 |
| 533 | 20230920 | 110800 | 5539964400 | 47200 | 47150 | 47200 | 47150 | 52 |
| 534 | 20230920 | 110700 | 5537511500 | 47150 | 47150 | 47150 | 47150 | 118 |
| 535 | 20230920 | 110600 | 5531947800 | 47150 | 47250 | 47250 | 47150 | 130 |
| 536 | 20230920 | 110500 | 5525813000 | 47250 | 47300 | 47300 | 47200 | 143 |
| 537 | 20230920 | 110400 | 5519058900 | 47300 | 47350 | 47350 | 47300 | 347 |
| 538 | 20230920 | 110300 | 5502645700 | 47350 | 47400 | 47400 | 47350 | 239 |
| 539 | 20230920 | 110200 | 5491327500 | 47400 | 47350 | 47400 | 47350 | 165 |
| 540 | 20230920 | 110100 | 5483509550 | 47350 | 47350 | 47350 | 47350 | 306 |
| 541 | 20230920 | 110000 | 5469020450 | 47350 | 47400 | 47400 | 47300 | 400 |
| 542 | 20230920 | 105900 | 5450080800 | 47400 | 47350 | 47400 | 47350 | 768 |
| 543 | 20230920 | 105800 | 5413685050 | 47350 | 47350 | 47350 | 47350 | 326 |
| 544 | 20230920 | 105700 | 5398248950 | 47350 | 47350 | 47350 | 47300 | 236 |
| 545 | 20230920 | 105600 | 5387076850 | 47350 | 47250 | 47350 | 47250 | 665 |
| 546 | 20230920 | 105500 | 5355631250 | 47250 | 47250 | 47250 | 47250 | 144 |
| 547 | 20230920 | 105400 | 5348827250 | 47250 | 47150 | 47250 | 47150 | 804 |
| 548 | 20230920 | 105300 | 5310874100 | 47200 | 47200 | 47200 | 47200 | 429 |
| 549 | 20230920 | 105200 | 5290625300 | 47200 | 47150 | 47200 | 47150 | 518 |
| 550 | 20230920 | 105100 | 5266193350 | 47150 | 47050 | 47150 | 47050 | 316 |
| 551 | 20230920 | 105000 | 5251313250 | 47100 | 47100 | 47100 | 47100 | 74 |
| 552 | 20230920 | 104900 | 5247827850 | 47100 | 47100 | 47100 | 47100 | 63 |
| 553 | 20230920 | 104800 | 5244860550 | 47150 | 47050 | 47150 | 47050 | 237 |
| 554 | 20230920 | 104700 | 5233706850 | 47100 | 47100 | 47100 | 47100 | 35 |
| 555 | 20230920 | 104600 | 5232058350 | 47100 | 47050 | 47100 | 47050 | 613 |
| 556 | 20230920 | 104500 | 5203187050 | 47050 | 47100 | 47100 | 47050 | 81 |
| 557 | 20230920 | 104400 | 5199375300 | 47050 | 47050 | 47050 | 47050 | 0 |
| 558 | 20230920 | 104300 | 5199375300 | 47050 | 46800 | 47050 | 46800 | 796 |
| 559 | 20230920 | 104200 | 5162033950 | 46800 | 46750 | 46800 | 46750 | 788 |
| 560 | 20230920 | 104100 | 5125189800 | 46750 | 46650 | 46750 | 46650 | 584 |
| 561 | 20230920 | 104000 | 5097921350 | 46650 | 46750 | 46750 | 46650 | 383 |
| 562 | 20230920 | 103900 | 5080023400 | 46700 | 46700 | 46700 | 46650 | 632 |
| 563 | 20230920 | 103800 | 5050513900 | 46650 | 46650 | 46700 | 46650 | 509 |
| 564 | 20230920 | 103700 | 5026765650 | 46700 | 46700 | 46700 | 46650 | 160 |
| 565 | 20230920 | 103600 | 5019296000 | 46700 | 46750 | 46750 | 46700 | 494 |
| 566 | 20230920 | 103500 | 4996218850 | 46750 | 46700 | 46750 | 46700 | 373 |
| 567 | 20230920 | 103400 | 4978784550 | 46700 | 46700 | 46700 | 46650 | 1203 |
| 568 | 20230920 | 103300 | 4922638100 | 46700 | 46600 | 46700 | 46550 | 293 |
| 569 | 20230920 | 103200 | 4908982900 | 46650 | 46700 | 46750 | 46650 | 409 |
| 570 | 20230920 | 103100 | 4889886350 | 46750 | 46950 | 46950 | 46700 | 700 |
| 571 | 20230920 | 103000 | 4857105150 | 47000 | 47050 | 47050 | 47000 | 425 |
| 572 | 20230920 | 102900 | 4837124350 | 47050 | 46850 | 47050 | 46850 | 965 |
| 573 | 20230920 | 102800 | 4791845200 | 46850 | 46750 | 46850 | 46700 | 711 |
| 574 | 20230920 | 102700 | 4758580500 | 46700 | 46800 | 46800 | 46650 | 505 |
| 575 | 20230920 | 102600 | 4734998450 | 46750 | 46500 | 46750 | 46500 | 3543 |
| 576 | 20230920 | 102500 | 4569825550 | 46500 | 46600 | 46650 | 46500 | 1596 |
| 577 | 20230920 | 102400 | 4495479150 | 46600 | 46450 | 46600 | 46400 | 5193 |
| 578 | 20230920 | 102300 | 4254015000 | 46400 | 46650 | 46650 | 46400 | 3444 |
| 579 | 20230920 | 102200 | 4093748350 | 46600 | 46800 | 46800 | 46600 | 1303 |
| 580 | 20230920 | 102100 | 4032954050 | 46800 | 46850 | 46850 | 46500 | 5550 |
| 581 | 20230920 | 102000 | 3774201600 | 46850 | 46950 | 47000 | 46500 | 6348 |
| 582 | 20230920 | 101900 | 3477328500 | 47000 | 47200 | 47200 | 47000 | 7002 |
| 583 | 20230920 | 101800 | 3147739400 | 47200 | 47350 | 47350 | 47200 | 3043 |
| 584 | 20230920 | 101700 | 3003931300 | 47350 | 47400 | 47400 | 47350 | 357 |
| 585 | 20230920 | 101600 | 2987026200 | 47400 | 47350 | 47400 | 47350 | 133 |
| 586 | 20230920 | 101500 | 2980722500 | 47400 | 47400 | 47450 | 47350 | 2740 |
| 587 | 20230920 | 101400 | 2850872900 | 47400 | 47400 | 47450 | 47400 | 938 |
| 588 | 20230920 | 101300 | 2806410550 | 47450 | 47400 | 47450 | 47400 | 336 |
| 589 | 20230920 | 101200 | 2790479850 | 47450 | 47500 | 47500 | 47400 | 665 |
| 590 | 20230920 | 101100 | 2758927800 | 47500 | 47500 | 47500 | 47500 | 143 |
| 591 | 20230920 | 101000 | 2752135300 | 47450 | 47450 | 47500 | 47450 | 148 |
| 592 | 20230920 | 100900 | 2745112200 | 47400 | 47600 | 47600 | 47400 | 1906 |
| 593 | 20230920 | 100800 | 2654630350 | 47600 | 47600 | 47600 | 47550 | 635 |
| 594 | 20230920 | 100700 | 2624408250 | 47600 | 47550 | 47600 | 47550 | 183 |
| 595 | 20230920 | 100600 | 2615704400 | 47550 | 47600 | 47600 | 47550 | 54 |
| 596 | 20230920 | 100500 | 2613135800 | 47600 | 47600 | 47650 | 47600 | 254 |
| 597 | 20230920 | 100400 | 2601044950 | 47550 | 47600 | 47600 | 47550 | 418 |
| 598 | 20230920 | 100300 | 2581154000 | 47600 | 47600 | 47650 | 47550 | 462 |
| 599 | 20230920 | 100200 | 2559171650 | 47600 | 47600 | 47600 | 47600 | 208 |
| 600 | 20230920 | 100100 | 2549270850 | 47550 | 47600 | 47600 | 47550 | 32 |
| 601 | 20230920 | 100000 | 2547749200 | 47550 | 47600 | 47650 | 47550 | 148 |
| 602 | 20230920 | 095900 | 2540701800 | 47600 | 47450 | 47600 | 47450 | 505 |
| 603 | 20230920 | 095800 | 2516714250 | 47400 | 47450 | 47500 | 47400 | 770 |
| 604 | 20230920 | 095700 | 2480179500 | 47450 | 47450 | 47450 | 47400 | 865 |
| 605 | 20230920 | 095600 | 2439146000 | 47450 | 47550 | 47550 | 47450 | 2965 |
| 606 | 20230920 | 095500 | 2298313000 | 47550 | 47650 | 47650 | 47550 | 2592 |
| 607 | 20230920 | 095400 | 2174941950 | 47700 | 47700 | 47700 | 47650 | 1168 |
| 608 | 20230920 | 095300 | 2119278150 | 47700 | 47850 | 47850 | 47700 | 988 |
| 609 | 20230920 | 095200 | 2072115100 | 47800 | 47900 | 47900 | 47800 | 666 |
| 610 | 20230920 | 095100 | 2040272650 | 47900 | 47850 | 47900 | 47850 | 80 |
| 611 | 20230920 | 095000 | 2036444350 | 47850 | 47850 | 47850 | 47800 | 191 |
| 612 | 20230920 | 094900 | 2027306450 | 47850 | 47900 | 47900 | 47800 | 1426 |
| 613 | 20230920 | 094800 | 1959094200 | 47900 | 47900 | 47900 | 47850 | 225 |
| 614 | 20230920 | 094700 | 1948320600 | 47900 | 47900 | 47900 | 47850 | 1648 |
| 615 | 20230920 | 094600 | 1869384200 | 47900 | 47900 | 47900 | 47850 | 1873 |
| 616 | 20230920 | 094500 | 1779692550 | 47900 | 48000 | 48000 | 47900 | 454 |
| 617 | 20230920 | 094400 | 1757922500 | 48000 | 47950 | 48000 | 47950 | 350 |
| 618 | 20230920 | 094300 | 1741126600 | 47950 | 48000 | 48000 | 47950 | 62 |
| 619 | 20230920 | 094200 | 1738153650 | 47950 | 48000 | 48000 | 47950 | 1338 |
| 620 | 20230920 | 094100 | 1673970200 | 48050 | 48200 | 48200 | 48050 | 1067 |
| 621 | 20230920 | 094000 | 1622638400 | 48250 | 48300 | 48300 | 48200 | 82 |
| 622 | 20230920 | 093900 | 1618679150 | 48350 | 48300 | 48350 | 48200 | 818 |
| 623 | 20230920 | 093800 | 1579175400 | 48350 | 48350 | 48400 | 48350 | 520 |
| 624 | 20230920 | 093700 | 1554033250 | 48350 | 48350 | 48350 | 48350 | 1 |
| 625 | 20230920 | 093600 | 1553984900 | 48350 | 48300 | 48350 | 48300 | 13 |
| 626 | 20230920 | 093500 | 1553356900 | 48350 | 48350 | 48350 | 48350 | 205 |
| 627 | 20230920 | 093400 | 1543445150 | 48350 | 48250 | 48350 | 48250 | 503 |
| 628 | 20230920 | 093300 | 1519153750 | 48250 | 48250 | 48250 | 48250 | 0 |
| 629 | 20230920 | 093200 | 1519153750 | 48250 | 48250 | 48250 | 48200 | 373 |
| 630 | 20230920 | 093100 | 1501166400 | 48250 | 48200 | 48250 | 48150 | 667 |
| 631 | 20230920 | 093000 | 1469009450 | 48200 | 48250 | 48250 | 48200 | 267 |
| 632 | 20230920 | 092900 | 1456134150 | 48250 | 48300 | 48300 | 48250 | 496 |
| 633 | 20230920 | 092800 | 1432189400 | 48300 | 48350 | 48350 | 48300 | 17 |
| 634 | 20230920 | 092700 | 1431368000 | 48350 | 48400 | 48400 | 48350 | 70 |
| 635 | 20230920 | 092600 | 1427982400 | 48400 | 48400 | 48400 | 48300 | 661 |
| 636 | 20230920 | 092500 | 1396023950 | 48450 | 48400 | 48500 | 48400 | 592 |
| 637 | 20230920 | 092400 | 1367352550 | 48400 | 48500 | 48500 | 48400 | 340 |
| 638 | 20230920 | 092300 | 1350887650 | 48500 | 48450 | 48550 | 48350 | 867 |
| 639 | 20230920 | 092200 | 1308910550 | 48500 | 48400 | 48500 | 48400 | 1154 |
| 640 | 20230920 | 092100 | 1252959500 | 48350 | 48350 | 48400 | 48300 | 1476 |
| 641 | 20230920 | 092000 | 1181589800 | 48350 | 48350 | 48350 | 48200 | 777 |
| 642 | 20230920 | 091900 | 1144031450 | 48350 | 48300 | 48400 | 48300 | 2095 |
| 643 | 20230920 | 091800 | 1042755600 | 48300 | 48000 | 48300 | 48000 | 785 |
| 644 | 20230920 | 091700 | 1005055250 | 48000 | 47950 | 48000 | 47950 | 459 |
| 645 | 20230920 | 091600 | 983023750 | 48000 | 47950 | 48000 | 47950 | 347 |
| 646 | 20230920 | 091500 | 966383050 | 47950 | 48100 | 48300 | 47950 | 1154 |
| 647 | 20230920 | 091400 | 910956750 | 48100 | 48150 | 48400 | 48050 | 829 |
| 648 | 20230920 | 091300 | 871024600 | 48200 | 48100 | 48250 | 48100 | 186 |
| 649 | 20230920 | 091200 | 862074200 | 48050 | 48300 | 48450 | 48050 | 2214 |
| 650 | 20230920 | 091100 | 755214700 | 48300 | 48150 | 48350 | 48150 | 998 |
| 651 | 20230920 | 091000 | 707031150 | 48150 | 47950 | 48150 | 47950 | 270 |
| 652 | 20230920 | 090900 | 694067350 | 47950 | 48000 | 48000 | 47950 | 813 |
| 653 | 20230920 | 090800 | 655046850 | 48000 | 48000 | 48200 | 47900 | 341 |
| 654 | 20230920 | 090700 | 638616200 | 48000 | 47800 | 48100 | 47750 | 5940 |
| 655 | 20230920 | 090600 | 353908400 | 47850 | 47850 | 47950 | 47850 | 1015 |
| 656 | 20230920 | 090500 | 305305800 | 47850 | 47850 | 47950 | 47850 | 1729 |
| 657 | 20230920 | 090400 | 222519600 | 47850 | 47950 | 47950 | 47850 | 470 |
| 658 | 20230920 | 090300 | 200013750 | 47950 | 48050 | 48100 | 47900 | 2076 |
| 659 | 20230920 | 090200 | 100421400 | 48050 | 48100 | 48100 | 48050 | 825 |
| 660 | 20230920 | 090100 | 60779500 | 48100 | 48200 | 48200 | 48100 | 404 |
| 661 | 20230920 | 090000 | 41322850 | 48150 | 48400 | 48400 | 48050 | 844 |