35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 195800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 77570 |
| 3 | 20230915 | 195700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 4 | 20230915 | 195600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 5 | 20230915 | 195500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 6 | 20230915 | 195400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 7 | 20230915 | 195300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 8 | 20230915 | 195200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 9 | 20230915 | 195100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 10 | 20230915 | 195000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 11 | 20230915 | 194900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 12 | 20230915 | 194800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 13 | 20230915 | 194700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 14 | 20230915 | 194600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 15 | 20230915 | 194500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 16 | 20230915 | 194400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 17 | 20230915 | 194300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 18 | 20230915 | 194200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 19 | 20230915 | 194100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 20 | 20230915 | 194000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 21 | 20230915 | 193900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 22 | 20230915 | 193800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 23 | 20230915 | 193700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 24 | 20230915 | 193600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 25 | 20230915 | 193500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 26 | 20230915 | 193400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 27 | 20230915 | 193300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 28 | 20230915 | 193200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 29 | 20230915 | 193100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 30 | 20230915 | 193000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 31 | 20230915 | 192900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 32 | 20230915 | 192800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 77570 |
| 33 | 20230915 | 192700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 34 | 20230915 | 192600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 35 | 20230915 | 192500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 36 | 20230915 | 192400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 37 | 20230915 | 192300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 38 | 20230915 | 192200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 39 | 20230915 | 192100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 40 | 20230915 | 192000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 41 | 20230915 | 191900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 42 | 20230915 | 191800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 43 | 20230915 | 191700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 44 | 20230915 | 191600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 45 | 20230915 | 191500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 46 | 20230915 | 191400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 47 | 20230915 | 191300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 48 | 20230915 | 191200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 49 | 20230915 | 191100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 50 | 20230915 | 191000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 51 | 20230915 | 190900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 52 | 20230915 | 190800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 53 | 20230915 | 190700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 54 | 20230915 | 190600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 55 | 20230915 | 190500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 56 | 20230915 | 190400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 57 | 20230915 | 190300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 58 | 20230915 | 190200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 59 | 20230915 | 190100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 60 | 20230915 | 190000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 61 | 20230915 | 185900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 62 | 20230915 | 185800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 77570 |
| 63 | 20230915 | 185700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 64 | 20230915 | 185600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 65 | 20230915 | 185500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 66 | 20230915 | 185400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 67 | 20230915 | 185300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 68 | 20230915 | 185200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 69 | 20230915 | 185100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 70 | 20230915 | 185000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 71 | 20230915 | 184900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 72 | 20230915 | 184800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 73 | 20230915 | 184700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 74 | 20230915 | 184600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 75 | 20230915 | 184500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 76 | 20230915 | 184400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 77 | 20230915 | 184300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 78 | 20230915 | 184200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 79 | 20230915 | 184100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 80 | 20230915 | 184000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 81 | 20230915 | 183900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 82 | 20230915 | 183800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 83 | 20230915 | 183700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 84 | 20230915 | 183600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 85 | 20230915 | 183500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 86 | 20230915 | 183400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 87 | 20230915 | 183300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 88 | 20230915 | 183200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 89 | 20230915 | 183100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 90 | 20230915 | 183000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 91 | 20230915 | 182900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 92 | 20230915 | 182800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 77570 |
| 93 | 20230915 | 182700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 94 | 20230915 | 182600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 95 | 20230915 | 182500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 96 | 20230915 | 182400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 97 | 20230915 | 182300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 98 | 20230915 | 182200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 99 | 20230915 | 182100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 100 | 20230915 | 182000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 101 | 20230915 | 181900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 102 | 20230915 | 181800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 103 | 20230915 | 181700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 104 | 20230915 | 181600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 105 | 20230915 | 181500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 106 | 20230915 | 181400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 107 | 20230915 | 181300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 108 | 20230915 | 181200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 109 | 20230915 | 181100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 110 | 20230915 | 181000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 111 | 20230915 | 180900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 112 | 20230915 | 180800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 113 | 20230915 | 180700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 114 | 20230915 | 180600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 115 | 20230915 | 180500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 116 | 20230915 | 180400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 117 | 20230915 | 180300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 118 | 20230915 | 180200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 119 | 20230915 | 180100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 120 | 20230915 | 180000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 121 | 20230915 | 175900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 122 | 20230915 | 175800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 77570 |
| 123 | 20230915 | 175700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 124 | 20230915 | 175600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 125 | 20230915 | 175500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 126 | 20230915 | 175400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 127 | 20230915 | 175300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 128 | 20230915 | 175200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 129 | 20230915 | 175100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 130 | 20230915 | 175000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 131 | 20230915 | 174900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 132 | 20230915 | 174800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 133 | 20230915 | 174700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 134 | 20230915 | 174600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 135 | 20230915 | 174500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 136 | 20230915 | 174400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 137 | 20230915 | 174300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 138 | 20230915 | 174200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 139 | 20230915 | 174100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 140 | 20230915 | 174000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 141 | 20230915 | 173900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 142 | 20230915 | 173800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 143 | 20230915 | 173700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 144 | 20230915 | 173600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 145 | 20230915 | 173500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 146 | 20230915 | 173400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 147 | 20230915 | 173300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 148 | 20230915 | 173200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 149 | 20230915 | 173100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 150 | 20230915 | 173000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 151 | 20230915 | 172900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 152 | 20230915 | 172800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 77570 |
| 153 | 20230915 | 172700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 154 | 20230915 | 172600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 155 | 20230915 | 172500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 156 | 20230915 | 172400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 157 | 20230915 | 172300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 158 | 20230915 | 172200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 159 | 20230915 | 172100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 160 | 20230915 | 172000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 161 | 20230915 | 171900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 162 | 20230915 | 171800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 163 | 20230915 | 171700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 164 | 20230915 | 171600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 165 | 20230915 | 171500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 166 | 20230915 | 171400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 167 | 20230915 | 171300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 168 | 20230915 | 171200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 169 | 20230915 | 171100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 170 | 20230915 | 171000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 171 | 20230915 | 170900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 172 | 20230915 | 170800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 173 | 20230915 | 170700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 174 | 20230915 | 170600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 175 | 20230915 | 170500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 176 | 20230915 | 170400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 177 | 20230915 | 170300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 178 | 20230915 | 170200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 179 | 20230915 | 170100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 180 | 20230915 | 170000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 181 | 20230915 | 165900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 182 | 20230915 | 165800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 77570 |
| 183 | 20230915 | 165700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 184 | 20230915 | 165600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 185 | 20230915 | 165500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 186 | 20230915 | 165400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 187 | 20230915 | 165300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 188 | 20230915 | 165200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 189 | 20230915 | 165100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 190 | 20230915 | 165000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 191 | 20230915 | 164900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 192 | 20230915 | 164800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 193 | 20230915 | 164700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 194 | 20230915 | 164600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 195 | 20230915 | 164500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 196 | 20230915 | 164400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 197 | 20230915 | 164300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 198 | 20230915 | 164200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 199 | 20230915 | 164100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 200 | 20230915 | 164000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 201 | 20230915 | 163900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 202 | 20230915 | 163800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 203 | 20230915 | 163700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 204 | 20230915 | 163600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 205 | 20230915 | 163500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 206 | 20230915 | 163400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 207 | 20230915 | 163300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 208 | 20230915 | 163200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 209 | 20230915 | 163100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 210 | 20230915 | 163000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 211 | 20230915 | 162900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 212 | 20230915 | 162800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 77570 |
| 213 | 20230915 | 162700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 214 | 20230915 | 162600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 215 | 20230915 | 162500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 216 | 20230915 | 162400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 217 | 20230915 | 162300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 218 | 20230915 | 162200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 219 | 20230915 | 162100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 220 | 20230915 | 162000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 221 | 20230915 | 161900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 222 | 20230915 | 161800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 223 | 20230915 | 161700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 224 | 20230915 | 161600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 225 | 20230915 | 161500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 226 | 20230915 | 161400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 227 | 20230915 | 161300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 228 | 20230915 | 161200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 229 | 20230915 | 161100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 230 | 20230915 | 161000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 231 | 20230915 | 160900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 232 | 20230915 | 160800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 233 | 20230915 | 160700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 234 | 20230915 | 160600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 235 | 20230915 | 160500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 236 | 20230915 | 160400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 237 | 20230915 | 160300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 238 | 20230915 | 160200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 239 | 20230915 | 160100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 240 | 20230915 | 160000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 241 | 20230915 | 155900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 242 | 20230915 | 155800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 77570 |
| 243 | 20230915 | 155700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 244 | 20230915 | 155600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 245 | 20230915 | 155500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 246 | 20230915 | 155400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 247 | 20230915 | 155300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 248 | 20230915 | 155200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 249 | 20230915 | 155100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 250 | 20230915 | 155000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 251 | 20230915 | 154900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 252 | 20230915 | 154800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 253 | 20230915 | 154700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 254 | 20230915 | 154600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 255 | 20230915 | 154500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 256 | 20230915 | 154400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 257 | 20230915 | 154300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 258 | 20230915 | 154200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 259 | 20230915 | 154100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 260 | 20230915 | 154000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 261 | 20230915 | 153900 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 262 | 20230915 | 153800 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 263 | 20230915 | 153700 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 264 | 20230915 | 153600 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 265 | 20230915 | 153500 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 266 | 20230915 | 153400 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 267 | 20230915 | 153300 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 268 | 20230915 | 153200 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 269 | 20230915 | 153100 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 0 |
| 270 | 20230915 | 153000 | 13053496950 | 49550 | 49550 | 49550 | 49550 | 77570 |
| 271 | 20230915 | 152900 | 9209903450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 272 | 20230915 | 152800 | 9209903450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 273 | 20230915 | 152700 | 9209903450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 274 | 20230915 | 152600 | 9209903450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 275 | 20230915 | 152500 | 9209903450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 276 | 20230915 | 152400 | 9209903450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 277 | 20230915 | 152300 | 9209903450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 278 | 20230915 | 152200 | 9209903450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 279 | 20230915 | 152100 | 9209903450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 280 | 20230915 | 152000 | 9209903450 | 49100 | 49100 | 49100 | 49100 | 0 |
| 281 | 20230915 | 151900 | 9209903450 | 49100 | 49150 | 49150 | 49050 | 307 |
| 282 | 20230915 | 151800 | 9194831350 | 49150 | 49100 | 49150 | 49050 | 1936 |
| 283 | 20230915 | 151700 | 9099756600 | 49100 | 49100 | 49100 | 49050 | 380 |
| 284 | 20230915 | 151600 | 9081106450 | 49100 | 49100 | 49100 | 49050 | 265 |
| 285 | 20230915 | 151500 | 9068102150 | 49050 | 49050 | 49050 | 49050 | 22 |
| 286 | 20230915 | 151400 | 9067023050 | 49050 | 49100 | 49100 | 49050 | 160 |
| 287 | 20230915 | 151300 | 9059167400 | 49050 | 49050 | 49050 | 49050 | 23 |
| 288 | 20230915 | 151200 | 9058039250 | 49050 | 49050 | 49050 | 49050 | 96 |
| 289 | 20230915 | 151100 | 9053330450 | 49050 | 49050 | 49050 | 49000 | 177 |
| 290 | 20230915 | 151000 | 9044648650 | 49050 | 49000 | 49050 | 49000 | 163 |
| 291 | 20230915 | 150900 | 9036658650 | 49000 | 48950 | 49050 | 48950 | 472 |
| 292 | 20230915 | 150800 | 9013530300 | 48950 | 49000 | 49000 | 48950 | 171 |
| 293 | 20230915 | 150700 | 9005159750 | 48950 | 48950 | 49000 | 48950 | 22 |
| 294 | 20230915 | 150600 | 9004082700 | 49000 | 48900 | 49000 | 48900 | 554 |
| 295 | 20230915 | 150500 | 8976959750 | 48900 | 48950 | 48950 | 48900 | 350 |
| 296 | 20230915 | 150400 | 8959844150 | 48950 | 48950 | 49000 | 48900 | 367 |
| 297 | 20230915 | 150300 | 8941881750 | 49000 | 48950 | 49000 | 48950 | 608 |
| 298 | 20230915 | 150200 | 8912120100 | 48950 | 49000 | 49000 | 48950 | 176 |
| 299 | 20230915 | 150100 | 8903503400 | 49000 | 48950 | 49000 | 48950 | 291 |
| 300 | 20230915 | 150000 | 8889258850 | 48950 | 48950 | 49000 | 48950 | 21 |
| 301 | 20230915 | 145900 | 8888230650 | 49000 | 49050 | 49050 | 49000 | 657 |
| 302 | 20230915 | 145800 | 8856020900 | 49050 | 49100 | 49100 | 49050 | 300 |
| 303 | 20230915 | 145700 | 8841305200 | 49050 | 49100 | 49100 | 49050 | 28 |
| 304 | 20230915 | 145600 | 8839930550 | 49100 | 49100 | 49100 | 49050 | 132 |
| 305 | 20230915 | 145500 | 8833450150 | 49050 | 49050 | 49100 | 49050 | 62 |
| 306 | 20230915 | 145400 | 8830407100 | 49100 | 49100 | 49100 | 49050 | 209 |
| 307 | 20230915 | 145300 | 8820147400 | 49100 | 48950 | 49100 | 48950 | 1082 |
| 308 | 20230915 | 145200 | 8767121500 | 48950 | 49000 | 49000 | 48950 | 138 |
| 309 | 20230915 | 145100 | 8760366000 | 49000 | 48950 | 49000 | 48950 | 31 |
| 310 | 20230915 | 145000 | 8758848450 | 48950 | 48950 | 48950 | 48950 | 509 |
| 311 | 20230915 | 144900 | 8733932900 | 49000 | 48950 | 49000 | 48950 | 15 |
| 312 | 20230915 | 144800 | 8733198600 | 48950 | 49000 | 49000 | 48950 | 213 |
| 313 | 20230915 | 144700 | 8722766700 | 49050 | 49000 | 49050 | 49000 | 447 |
| 314 | 20230915 | 144600 | 8700852650 | 49050 | 49050 | 49050 | 49000 | 148 |
| 315 | 20230915 | 144500 | 8693598300 | 49000 | 49000 | 49000 | 49000 | 181 |
| 316 | 20230915 | 144400 | 8684729300 | 48950 | 48950 | 49000 | 48950 | 69 |
| 317 | 20230915 | 144300 | 8681351600 | 48950 | 49000 | 49000 | 48950 | 193 |
| 318 | 20230915 | 144200 | 8671903900 | 49000 | 49000 | 49000 | 48900 | 246 |
| 319 | 20230915 | 144100 | 8659853500 | 49000 | 49000 | 49000 | 49000 | 34 |
| 320 | 20230915 | 144000 | 8658187500 | 49000 | 49050 | 49100 | 49000 | 230 |
| 321 | 20230915 | 143900 | 8646906600 | 49050 | 49100 | 49100 | 49050 | 47 |
| 322 | 20230915 | 143800 | 8644601200 | 49050 | 49100 | 49150 | 49050 | 163 |
| 323 | 20230915 | 143700 | 8636596600 | 49100 | 49100 | 49100 | 49100 | 120 |
| 324 | 20230915 | 143600 | 8630704600 | 49150 | 49100 | 49150 | 49100 | 243 |
| 325 | 20230915 | 143500 | 8618773150 | 49100 | 49100 | 49150 | 49100 | 237 |
| 326 | 20230915 | 143400 | 8607130750 | 49100 | 49100 | 49100 | 49100 | 93 |
| 327 | 20230915 | 143300 | 8602564450 | 49050 | 49100 | 49100 | 49050 | 12 |
| 328 | 20230915 | 143200 | 8601975350 | 49050 | 49200 | 49200 | 49000 | 148 |
| 329 | 20230915 | 143100 | 8594715500 | 49200 | 49150 | 49200 | 49150 | 15 |
| 330 | 20230915 | 143000 | 8593978200 | 49150 | 49200 | 49200 | 49150 | 42 |
| 331 | 20230915 | 142900 | 8591913800 | 49200 | 49050 | 49200 | 49000 | 2133 |
| 332 | 20230915 | 142800 | 8487056100 | 49050 | 49100 | 49100 | 49000 | 807 |
| 333 | 20230915 | 142700 | 8447473650 | 49100 | 49050 | 49100 | 49050 | 67 |
| 334 | 20230915 | 142600 | 8444186600 | 49100 | 49100 | 49100 | 49050 | 55 |
| 335 | 20230915 | 142500 | 8441486200 | 49100 | 49100 | 49100 | 49050 | 59 |
| 336 | 20230915 | 142400 | 8438590750 | 49050 | 49050 | 49100 | 49050 | 297 |
| 337 | 20230915 | 142300 | 8424022200 | 49100 | 49050 | 49100 | 49050 | 34 |
| 338 | 20230915 | 142200 | 8422353800 | 49100 | 49050 | 49100 | 49050 | 892 |
| 339 | 20230915 | 142100 | 8378600150 | 49050 | 49100 | 49100 | 49050 | 61 |
| 340 | 20230915 | 142000 | 8375607450 | 49100 | 49100 | 49150 | 49100 | 125 |
| 341 | 20230915 | 141900 | 8369468150 | 49100 | 48950 | 49100 | 48900 | 1608 |
| 342 | 20230915 | 141800 | 8290602600 | 48900 | 48950 | 48950 | 48900 | 236 |
| 343 | 20230915 | 141700 | 8279051750 | 48900 | 49050 | 49050 | 48900 | 1195 |
| 344 | 20230915 | 141600 | 8220509400 | 49000 | 49000 | 49050 | 49000 | 51 |
| 345 | 20230915 | 141500 | 8218008900 | 49050 | 48950 | 49050 | 48950 | 339 |
| 346 | 20230915 | 141400 | 8201397000 | 49000 | 48900 | 49000 | 48900 | 141 |
| 347 | 20230915 | 141300 | 8194493150 | 48950 | 48900 | 48950 | 48900 | 1221 |
| 348 | 20230915 | 141200 | 8134734750 | 48900 | 48850 | 48900 | 48850 | 15 |
| 349 | 20230915 | 141100 | 8134001950 | 48850 | 48700 | 48900 | 48650 | 645 |
| 350 | 20230915 | 141000 | 8102541150 | 48650 | 48700 | 48700 | 48650 | 76 |
| 351 | 20230915 | 140900 | 8098843100 | 48700 | 48700 | 48700 | 48700 | 418 |
| 352 | 20230915 | 140800 | 8078486500 | 48700 | 48700 | 48750 | 48700 | 60 |
| 353 | 20230915 | 140700 | 8075563950 | 48700 | 48750 | 48750 | 48700 | 148 |
| 354 | 20230915 | 140600 | 8068349050 | 48750 | 48800 | 48800 | 48750 | 64 |
| 355 | 20230915 | 140500 | 8065227750 | 48750 | 48800 | 48800 | 48700 | 70 |
| 356 | 20230915 | 140400 | 8061813550 | 48800 | 48800 | 48800 | 48700 | 47 |
| 357 | 20230915 | 140300 | 8059523400 | 48800 | 48700 | 48800 | 48700 | 270 |
| 358 | 20230915 | 140200 | 8046362050 | 48700 | 48800 | 48800 | 48700 | 2149 |
| 359 | 20230915 | 140100 | 7941577850 | 48800 | 48800 | 48850 | 48800 | 84 |
| 360 | 20230915 | 140000 | 7937478050 | 48850 | 48850 | 48850 | 48800 | 39 |
| 361 | 20230915 | 135900 | 7935573750 | 48850 | 48800 | 48850 | 48800 | 102 |
| 362 | 20230915 | 135800 | 7930594700 | 48800 | 48800 | 48850 | 48800 | 122 |
| 363 | 20230915 | 135700 | 7924640850 | 48850 | 48850 | 48850 | 48800 | 63 |
| 364 | 20230915 | 135600 | 7921563650 | 48850 | 48800 | 48850 | 48800 | 181 |
| 365 | 20230915 | 135500 | 7912729400 | 48850 | 48850 | 48850 | 48850 | 1335 |
| 366 | 20230915 | 135400 | 7847514650 | 48850 | 48900 | 48900 | 48850 | 296 |
| 367 | 20230915 | 135300 | 7833053450 | 48850 | 48950 | 48950 | 48850 | 168 |
| 368 | 20230915 | 135200 | 7824838250 | 48900 | 48950 | 48950 | 48900 | 46 |
| 369 | 20230915 | 135100 | 7822588550 | 48950 | 48950 | 48950 | 48900 | 133 |
| 370 | 20230915 | 135000 | 7816083500 | 48950 | 48950 | 48950 | 48900 | 24 |
| 371 | 20230915 | 134900 | 7814908850 | 48950 | 48950 | 48950 | 48900 | 15 |
| 372 | 20230915 | 134800 | 7814174700 | 48950 | 48950 | 48950 | 48900 | 169 |
| 373 | 20230915 | 134700 | 7805902850 | 48950 | 48900 | 48950 | 48900 | 86 |
| 374 | 20230915 | 134600 | 7801696350 | 48950 | 48950 | 49000 | 48950 | 150 |
| 375 | 20230915 | 134500 | 7794353750 | 48950 | 48900 | 48950 | 48900 | 166 |
| 376 | 20230915 | 134400 | 7786229700 | 48900 | 48900 | 48900 | 48900 | 54 |
| 377 | 20230915 | 134300 | 7783589100 | 48900 | 48900 | 48950 | 48900 | 303 |
| 378 | 20230915 | 134200 | 7768771950 | 48950 | 48950 | 48950 | 48950 | 65 |
| 379 | 20230915 | 134100 | 7765590200 | 48900 | 48900 | 48950 | 48900 | 296 |
| 380 | 20230915 | 134000 | 7751115450 | 48850 | 48900 | 48900 | 48850 | 74 |
| 381 | 20230915 | 133900 | 7747500400 | 48900 | 48850 | 48900 | 48850 | 75 |
| 382 | 20230915 | 133800 | 7743835750 | 48900 | 48900 | 48900 | 48850 | 37 |
| 383 | 20230915 | 133700 | 7742026850 | 48900 | 48900 | 48900 | 48850 | 252 |
| 384 | 20230915 | 133600 | 7729711800 | 48900 | 49000 | 49000 | 48900 | 4539 |
| 385 | 20230915 | 133500 | 7507459900 | 49050 | 49050 | 49050 | 49000 | 279 |
| 386 | 20230915 | 133400 | 7493787450 | 49000 | 49050 | 49050 | 49000 | 42 |
| 387 | 20230915 | 133300 | 7491728700 | 49050 | 49100 | 49150 | 49050 | 234 |
| 388 | 20230915 | 133200 | 7480240150 | 49100 | 49100 | 49150 | 49100 | 89 |
| 389 | 20230915 | 133100 | 7475869000 | 49100 | 49150 | 49150 | 49100 | 19 |
| 390 | 20230915 | 133000 | 7474935300 | 49100 | 49100 | 49150 | 49100 | 354 |
| 391 | 20230915 | 132900 | 7457553150 | 49100 | 49100 | 49100 | 49100 | 111 |
| 392 | 20230915 | 132800 | 7452103050 | 49150 | 49150 | 49150 | 49100 | 47 |
| 393 | 20230915 | 132700 | 7449793800 | 49150 | 49150 | 49150 | 49150 | 114 |
| 394 | 20230915 | 132600 | 7444190700 | 49150 | 49150 | 49150 | 49150 | 31 |
| 395 | 20230915 | 132500 | 7442667050 | 49200 | 49150 | 49200 | 49100 | 856 |
| 396 | 20230915 | 132400 | 7400584700 | 49100 | 49150 | 49150 | 49050 | 97 |
| 397 | 20230915 | 132300 | 7395824000 | 49150 | 49050 | 49150 | 49050 | 138 |
| 398 | 20230915 | 132200 | 7389049250 | 49050 | 49050 | 49050 | 48950 | 388 |
| 399 | 20230915 | 132100 | 7370035500 | 49050 | 49050 | 49100 | 49050 | 227 |
| 400 | 20230915 | 132000 | 7358898800 | 49050 | 49000 | 49050 | 49000 | 68 |
| 401 | 20230915 | 131900 | 7355564100 | 49050 | 48950 | 49050 | 48950 | 1444 |
| 402 | 20230915 | 131800 | 7284834350 | 48950 | 48950 | 48950 | 48900 | 41 |
| 403 | 20230915 | 131700 | 7282828600 | 48950 | 48950 | 48950 | 48900 | 96 |
| 404 | 20230915 | 131600 | 7278131550 | 48900 | 49000 | 49000 | 48900 | 225 |
| 405 | 20230915 | 131500 | 7267114950 | 49000 | 48900 | 49000 | 48900 | 331 |
| 406 | 20230915 | 131400 | 7250918850 | 48900 | 48850 | 48900 | 48800 | 460 |
| 407 | 20230915 | 131300 | 7228449250 | 48800 | 48850 | 48850 | 48800 | 199 |
| 408 | 20230915 | 131200 | 7218735950 | 48850 | 48850 | 48850 | 48800 | 75 |
| 409 | 20230915 | 131100 | 7215073050 | 48850 | 48800 | 48850 | 48800 | 355 |
| 410 | 20230915 | 131000 | 7197745000 | 48850 | 48800 | 48850 | 48800 | 38 |
| 411 | 20230915 | 130900 | 7195889850 | 48800 | 48850 | 48850 | 48800 | 52 |
| 412 | 20230915 | 130800 | 7193351800 | 48800 | 48800 | 48800 | 48750 | 186 |
| 413 | 20230915 | 130700 | 7184275850 | 48800 | 48850 | 48850 | 48800 | 314 |
| 414 | 20230915 | 130600 | 7168951300 | 48800 | 48850 | 48850 | 48800 | 37 |
| 415 | 20230915 | 130500 | 7167145000 | 48850 | 48800 | 48850 | 48800 | 17 |
| 416 | 20230915 | 130400 | 7166314650 | 48850 | 48850 | 48850 | 48800 | 62 |
| 417 | 20230915 | 130300 | 7163288300 | 48850 | 48800 | 48850 | 48800 | 113 |
| 418 | 20230915 | 130200 | 7157773200 | 48850 | 48850 | 48850 | 48800 | 65 |
| 419 | 20230915 | 130100 | 7154600150 | 48850 | 48800 | 48850 | 48800 | 27 |
| 420 | 20230915 | 130000 | 7153281400 | 48800 | 48750 | 48800 | 48750 | 280 |
| 421 | 20230915 | 125900 | 7139620600 | 48750 | 48750 | 48750 | 48750 | 27 |
| 422 | 20230915 | 125800 | 7138304350 | 48750 | 48800 | 48800 | 48750 | 216 |
| 423 | 20230915 | 125700 | 7127763750 | 48800 | 48800 | 48800 | 48800 | 9 |
| 424 | 20230915 | 125600 | 7127324550 | 48850 | 48800 | 48850 | 48800 | 435 |
| 425 | 20230915 | 125500 | 7106090550 | 48800 | 48900 | 48900 | 48800 | 121 |
| 426 | 20230915 | 125400 | 7100183750 | 48900 | 48850 | 48900 | 48750 | 102 |
| 427 | 20230915 | 125300 | 7095204700 | 48850 | 48900 | 48900 | 48750 | 68 |
| 428 | 20230915 | 125200 | 7091887900 | 48850 | 48800 | 48900 | 48750 | 184 |
| 429 | 20230915 | 125100 | 7082900800 | 48850 | 48800 | 48850 | 48750 | 1147 |
| 430 | 20230915 | 125000 | 7026961450 | 48800 | 48850 | 48850 | 48800 | 263 |
| 431 | 20230915 | 124900 | 7014115500 | 48900 | 48850 | 48900 | 48850 | 2 |
| 432 | 20230915 | 124800 | 7014017750 | 48850 | 48850 | 48950 | 48850 | 312 |
| 433 | 20230915 | 124700 | 6998766050 | 48800 | 48850 | 48850 | 48800 | 299 |
| 434 | 20230915 | 124600 | 6984160050 | 48850 | 48900 | 48900 | 48850 | 5 |
| 435 | 20230915 | 124500 | 6983915700 | 48850 | 48850 | 48900 | 48850 | 27 |
| 436 | 20230915 | 124400 | 6982596700 | 48850 | 48850 | 48900 | 48850 | 48 |
| 437 | 20230915 | 124300 | 6980251850 | 48850 | 48850 | 48850 | 48850 | 15 |
| 438 | 20230915 | 124200 | 6979519100 | 48900 | 48850 | 48900 | 48850 | 225 |
| 439 | 20230915 | 124100 | 6968527750 | 48850 | 48950 | 49000 | 48850 | 22 |
| 440 | 20230915 | 124000 | 6967451600 | 48900 | 48850 | 48900 | 48850 | 84 |
| 441 | 20230915 | 123900 | 6963345900 | 49000 | 49000 | 49000 | 48850 | 210 |
| 442 | 20230915 | 123800 | 6953063700 | 49000 | 48950 | 49000 | 48950 | 207 |
| 443 | 20230915 | 123700 | 6942924350 | 48950 | 48900 | 48950 | 48900 | 33 |
| 444 | 20230915 | 123600 | 6941310550 | 48900 | 48900 | 48900 | 48900 | 170 |
| 445 | 20230915 | 123500 | 6932997550 | 48900 | 49000 | 49000 | 48850 | 1531 |
| 446 | 20230915 | 123400 | 6857998950 | 49050 | 49050 | 49150 | 49050 | 744 |
| 447 | 20230915 | 123300 | 6821478350 | 49050 | 49000 | 49050 | 49000 | 532 |
| 448 | 20230915 | 123200 | 6795387900 | 49000 | 49000 | 49050 | 49000 | 151 |
| 449 | 20230915 | 123100 | 6787986250 | 49050 | 49000 | 49050 | 49000 | 171 |
| 450 | 20230915 | 123000 | 6779602250 | 49000 | 49050 | 49050 | 49000 | 66 |
| 451 | 20230915 | 122900 | 6776367050 | 49050 | 49000 | 49050 | 49000 | 87 |
| 452 | 20230915 | 122800 | 6772101600 | 49050 | 49000 | 49050 | 49000 | 318 |
| 453 | 20230915 | 122700 | 6756513700 | 49000 | 49000 | 49000 | 49000 | 3 |
| 454 | 20230915 | 122600 | 6756366700 | 49000 | 49050 | 49050 | 49000 | 51 |
| 455 | 20230915 | 122500 | 6753867650 | 49000 | 49050 | 49050 | 49000 | 39 |
| 456 | 20230915 | 122400 | 6751956500 | 49000 | 49100 | 49100 | 49000 | 685 |
| 457 | 20230915 | 122300 | 6718331850 | 49150 | 49150 | 49200 | 49150 | 53 |
| 458 | 20230915 | 122200 | 6715725350 | 49150 | 49150 | 49200 | 49100 | 223 |
| 459 | 20230915 | 122100 | 6704765300 | 49150 | 49100 | 49150 | 49050 | 106 |
| 460 | 20230915 | 122000 | 6699559750 | 49150 | 49050 | 49150 | 49000 | 85 |
| 461 | 20230915 | 121900 | 6695389500 | 49100 | 49050 | 49150 | 49050 | 40 |
| 462 | 20230915 | 121800 | 6693425000 | 49100 | 49150 | 49150 | 49100 | 75 |
| 463 | 20230915 | 121700 | 6689741650 | 49100 | 49200 | 49350 | 49100 | 1020 |
| 464 | 20230915 | 121600 | 6639584350 | 49200 | 49200 | 49200 | 49150 | 453 |
| 465 | 20230915 | 121500 | 6617297450 | 49200 | 48950 | 49200 | 48900 | 2179 |
| 466 | 20230915 | 121400 | 6510462750 | 48950 | 49000 | 49000 | 48900 | 169 |
| 467 | 20230915 | 121300 | 6502187550 | 49000 | 48900 | 49000 | 48850 | 1067 |
| 468 | 20230915 | 121200 | 6449955650 | 48900 | 48850 | 48900 | 48850 | 47 |
| 469 | 20230915 | 121100 | 6447658050 | 48950 | 48850 | 48950 | 48850 | 358 |
| 470 | 20230915 | 121000 | 6430150450 | 48900 | 48850 | 48900 | 48850 | 149 |
| 471 | 20230915 | 120900 | 6422869350 | 48850 | 48950 | 48950 | 48850 | 54 |
| 472 | 20230915 | 120800 | 6420230900 | 48850 | 48850 | 48900 | 48750 | 383 |
| 473 | 20230915 | 120700 | 6401522750 | 48850 | 48900 | 48900 | 48850 | 37 |
| 474 | 20230915 | 120600 | 6399713700 | 48950 | 49000 | 49000 | 48950 | 287 |
| 475 | 20230915 | 120500 | 6385664800 | 48950 | 48950 | 48950 | 48950 | 1 |
| 476 | 20230915 | 120400 | 6385615850 | 48950 | 48950 | 49000 | 48850 | 95 |
| 477 | 20230915 | 120300 | 6380966950 | 48900 | 48900 | 48950 | 48850 | 818 |
| 478 | 20230915 | 120200 | 6340949100 | 48850 | 48900 | 48900 | 48800 | 370 |
| 479 | 20230915 | 120100 | 6322861350 | 48950 | 48900 | 48950 | 48900 | 48 |
| 480 | 20230915 | 120000 | 6320514100 | 48900 | 48900 | 48950 | 48900 | 51 |
| 481 | 20230915 | 115900 | 6318020150 | 48900 | 48900 | 48900 | 48900 | 34 |
| 482 | 20230915 | 115800 | 6316357550 | 48950 | 48950 | 49000 | 48950 | 184 |
| 483 | 20230915 | 115700 | 6307350700 | 49000 | 49000 | 49000 | 49000 | 104 |
| 484 | 20230915 | 115600 | 6302254700 | 48950 | 48950 | 49000 | 48950 | 205 |
| 485 | 20230915 | 115500 | 6292211650 | 48950 | 48950 | 49000 | 48950 | 14 |
| 486 | 20230915 | 115400 | 6291526250 | 48950 | 48850 | 48950 | 48850 | 138 |
| 487 | 20230915 | 115300 | 6284776200 | 49000 | 48800 | 49000 | 48800 | 980 |
| 488 | 20230915 | 115200 | 6236840150 | 48800 | 48800 | 48800 | 48800 | 53 |
| 489 | 20230915 | 115100 | 6234253750 | 48800 | 48800 | 48800 | 48800 | 2 |
| 490 | 20230915 | 115000 | 6234156150 | 48800 | 48750 | 48800 | 48750 | 47 |
| 491 | 20230915 | 114900 | 6231864650 | 48850 | 48750 | 48850 | 48700 | 87 |
| 492 | 20230915 | 114800 | 6227619450 | 48800 | 48750 | 48800 | 48650 | 350 |
| 493 | 20230915 | 114700 | 6210558900 | 48750 | 48800 | 48800 | 48750 | 27 |
| 494 | 20230915 | 114600 | 6209242600 | 48750 | 48800 | 48900 | 48750 | 696 |
| 495 | 20230915 | 114500 | 6175252400 | 48800 | 48650 | 48800 | 48650 | 870 |
| 496 | 20230915 | 114400 | 6132872850 | 48650 | 48700 | 48750 | 48650 | 407 |
| 497 | 20230915 | 114300 | 6113053050 | 48750 | 48700 | 48750 | 48700 | 185 |
| 498 | 20230915 | 114200 | 6104042450 | 48800 | 48700 | 48800 | 48700 | 172 |
| 499 | 20230915 | 114100 | 6095661400 | 48700 | 48800 | 48800 | 48700 | 774 |
| 500 | 20230915 | 114000 | 6057922200 | 48800 | 48800 | 48800 | 48800 | 41 |
| 501 | 20230915 | 113900 | 6055921400 | 48800 | 48850 | 48850 | 48800 | 144 |
| 502 | 20230915 | 113800 | 6048894150 | 48800 | 48850 | 48850 | 48800 | 116 |
| 503 | 20230915 | 113700 | 6043233300 | 48800 | 48800 | 48850 | 48800 | 192 |
| 504 | 20230915 | 113600 | 6033863650 | 48800 | 48800 | 48850 | 48800 | 167 |
| 505 | 20230915 | 113500 | 6025714000 | 48800 | 48750 | 48800 | 48750 | 345 |
| 506 | 20230915 | 113400 | 6008884400 | 48800 | 48750 | 48800 | 48750 | 27 |
| 507 | 20230915 | 113300 | 6007568100 | 48750 | 48750 | 48750 | 48750 | 134 |
| 508 | 20230915 | 113200 | 6001035600 | 48800 | 48750 | 48800 | 48750 | 486 |
| 509 | 20230915 | 113100 | 5977333900 | 48700 | 48800 | 48800 | 48700 | 690 |
| 510 | 20230915 | 113000 | 5943719600 | 48800 | 48800 | 48800 | 48800 | 155 |
| 511 | 20230915 | 112900 | 5936155600 | 48800 | 48850 | 48850 | 48800 | 209 |
| 512 | 20230915 | 112800 | 5925956350 | 48850 | 48800 | 48850 | 48800 | 62 |
| 513 | 20230915 | 112700 | 5922930700 | 48800 | 48800 | 48850 | 48800 | 74 |
| 514 | 20230915 | 112600 | 5919316650 | 48850 | 48850 | 48850 | 48800 | 366 |
| 515 | 20230915 | 112500 | 5901441300 | 48850 | 48900 | 48950 | 48850 | 582 |
| 516 | 20230915 | 112400 | 5873006400 | 48900 | 48900 | 48900 | 48900 | 116 |
| 517 | 20230915 | 112300 | 5867334000 | 48900 | 48800 | 48950 | 48800 | 440 |
| 518 | 20230915 | 112200 | 5845837050 | 48800 | 48800 | 48800 | 48800 | 28 |
| 519 | 20230915 | 112100 | 5844470650 | 48800 | 48850 | 48850 | 48800 | 77 |
| 520 | 20230915 | 112000 | 5840712850 | 48800 | 48850 | 48850 | 48800 | 42 |
| 521 | 20230915 | 111900 | 5838661250 | 48800 | 48800 | 48800 | 48800 | 75 |
| 522 | 20230915 | 111800 | 5835001250 | 48800 | 48900 | 48900 | 48800 | 91 |
| 523 | 20230915 | 111700 | 5830557600 | 48750 | 48800 | 48800 | 48750 | 49 |
| 524 | 20230915 | 111600 | 5828166550 | 48750 | 48850 | 48850 | 48750 | 456 |
| 525 | 20230915 | 111500 | 5805918100 | 48850 | 48850 | 48900 | 48850 | 53 |
| 526 | 20230915 | 111400 | 5803328600 | 48900 | 48900 | 48950 | 48850 | 100 |
| 527 | 20230915 | 111300 | 5798437750 | 48900 | 48900 | 48900 | 48900 | 144 |
| 528 | 20230915 | 111200 | 5791396150 | 48900 | 48850 | 48900 | 48850 | 107 |
| 529 | 20230915 | 111100 | 5786165550 | 48850 | 48850 | 48900 | 48800 | 326 |
| 530 | 20230915 | 111000 | 5770233200 | 48950 | 48950 | 49000 | 48900 | 882 |
| 531 | 20230915 | 110900 | 5727096450 | 48950 | 48900 | 48950 | 48900 | 969 |
| 532 | 20230915 | 110800 | 5679666200 | 48950 | 48950 | 48950 | 48950 | 31 |
| 533 | 20230915 | 110700 | 5678148750 | 48950 | 48900 | 48950 | 48900 | 288 |
| 534 | 20230915 | 110600 | 5664059500 | 48900 | 48900 | 48950 | 48900 | 95 |
| 535 | 20230915 | 110500 | 5659409900 | 48900 | 48950 | 48950 | 48900 | 232 |
| 536 | 20230915 | 110400 | 5648062450 | 48900 | 48900 | 48950 | 48900 | 69 |
| 537 | 20230915 | 110300 | 5644686800 | 48900 | 48950 | 48950 | 48900 | 72 |
| 538 | 20230915 | 110200 | 5641164150 | 48950 | 49050 | 49050 | 48900 | 110 |
| 539 | 20230915 | 110100 | 5635775150 | 49050 | 48900 | 49050 | 48900 | 2541 |
| 540 | 20230915 | 110000 | 5511341650 | 48900 | 48800 | 48950 | 48800 | 2775 |
| 541 | 20230915 | 105900 | 5375750250 | 48750 | 48750 | 48800 | 48750 | 103 |
| 542 | 20230915 | 105800 | 5370725300 | 48800 | 48800 | 48800 | 48800 | 312 |
| 543 | 20230915 | 105700 | 5355499700 | 48750 | 48750 | 48750 | 48700 | 138 |
| 544 | 20230915 | 105600 | 5348772550 | 48700 | 48700 | 48750 | 48700 | 281 |
| 545 | 20230915 | 105500 | 5335085250 | 48750 | 48650 | 48750 | 48650 | 131 |
| 546 | 20230915 | 105400 | 5328702900 | 48700 | 48650 | 48700 | 48600 | 310 |
| 547 | 20230915 | 105300 | 5313621900 | 48650 | 48600 | 48650 | 48550 | 197 |
| 548 | 20230915 | 105200 | 5304046450 | 48600 | 48550 | 48600 | 48500 | 490 |
| 549 | 20230915 | 105100 | 5280256700 | 48500 | 48500 | 48550 | 48500 | 32 |
| 550 | 20230915 | 105000 | 5278704150 | 48500 | 48550 | 48550 | 48500 | 520 |
| 551 | 20230915 | 104900 | 5253476750 | 48500 | 48550 | 48600 | 48500 | 773 |
| 552 | 20230915 | 104800 | 5215947650 | 48550 | 48600 | 48600 | 48550 | 148 |
| 553 | 20230915 | 104700 | 5208761050 | 48600 | 48700 | 48700 | 48600 | 85 |
| 554 | 20230915 | 104600 | 5204626200 | 48650 | 48600 | 48700 | 48600 | 259 |
| 555 | 20230915 | 104500 | 5192024750 | 48700 | 48750 | 48750 | 48700 | 1012 |
| 556 | 20230915 | 104400 | 5142740300 | 48750 | 48750 | 48750 | 48700 | 105 |
| 557 | 20230915 | 104300 | 5137621750 | 48700 | 48750 | 48750 | 48700 | 62 |
| 558 | 20230915 | 104200 | 5134600150 | 48750 | 48750 | 48750 | 48750 | 1 |
| 559 | 20230915 | 104100 | 5134551400 | 48800 | 48700 | 48800 | 48700 | 157 |
| 560 | 20230915 | 104000 | 5126893800 | 48850 | 48850 | 48900 | 48800 | 1532 |
| 561 | 20230915 | 103900 | 5052065900 | 48850 | 48900 | 48950 | 48850 | 357 |
| 562 | 20230915 | 103800 | 5034612950 | 48900 | 48900 | 48950 | 48900 | 333 |
| 563 | 20230915 | 103700 | 5018329200 | 48900 | 48900 | 48950 | 48900 | 322 |
| 564 | 20230915 | 103600 | 5002572900 | 48900 | 48850 | 48900 | 48850 | 846 |
| 565 | 20230915 | 103500 | 4961216700 | 48850 | 48800 | 48850 | 48800 | 113 |
| 566 | 20230915 | 103400 | 4955697400 | 48800 | 48600 | 48900 | 48600 | 1267 |
| 567 | 20230915 | 103300 | 4893882250 | 48700 | 48500 | 48700 | 48500 | 1339 |
| 568 | 20230915 | 103200 | 4828801850 | 48500 | 48550 | 48550 | 48500 | 317 |
| 569 | 20230915 | 103100 | 4813426100 | 48550 | 48600 | 48600 | 48550 | 226 |
| 570 | 20230915 | 103000 | 4802453750 | 48550 | 48600 | 48600 | 48550 | 106 |
| 571 | 20230915 | 102900 | 4797304250 | 48550 | 48550 | 48550 | 48550 | 2 |
| 572 | 20230915 | 102800 | 4797207150 | 48600 | 48550 | 48600 | 48550 | 147 |
| 573 | 20230915 | 102700 | 4790068050 | 48550 | 48550 | 48600 | 48500 | 206 |
| 574 | 20230915 | 102600 | 4780066050 | 48550 | 48500 | 48600 | 48500 | 395 |
| 575 | 20230915 | 102500 | 4760892700 | 48450 | 48450 | 48450 | 48450 | 45 |
| 576 | 20230915 | 102400 | 4758712450 | 48450 | 48400 | 48450 | 48350 | 332 |
| 577 | 20230915 | 102300 | 4742646300 | 48350 | 48400 | 48400 | 48350 | 230 |
| 578 | 20230915 | 102200 | 4731515900 | 48400 | 48400 | 48400 | 48350 | 167 |
| 579 | 20230915 | 102100 | 4723434650 | 48400 | 48350 | 48400 | 48350 | 107 |
| 580 | 20230915 | 102000 | 4718256000 | 48400 | 48350 | 48400 | 48350 | 40 |
| 581 | 20230915 | 101900 | 4716321950 | 48350 | 48500 | 48500 | 48300 | 388 |
| 582 | 20230915 | 101800 | 4697542850 | 48450 | 48500 | 48500 | 48450 | 136 |
| 583 | 20230915 | 101700 | 4690946950 | 48500 | 48500 | 48500 | 48450 | 387 |
| 584 | 20230915 | 101600 | 4672184600 | 48500 | 48550 | 48550 | 48500 | 47 |
| 585 | 20230915 | 101500 | 4669905050 | 48500 | 48500 | 48550 | 48500 | 92 |
| 586 | 20230915 | 101400 | 4665443000 | 48450 | 48450 | 48450 | 48400 | 72 |
| 587 | 20230915 | 101300 | 4661955400 | 48400 | 48550 | 48550 | 48400 | 495 |
| 588 | 20230915 | 101200 | 4637932850 | 48550 | 48450 | 48650 | 48450 | 288 |
| 589 | 20230915 | 101100 | 4623961000 | 48500 | 48600 | 48600 | 48450 | 501 |
| 590 | 20230915 | 101000 | 4599656300 | 48550 | 48600 | 48600 | 48550 | 674 |
| 591 | 20230915 | 100900 | 4566910250 | 48600 | 48550 | 48600 | 48550 | 262 |
| 592 | 20230915 | 100800 | 4554179200 | 48550 | 48550 | 48550 | 48550 | 75 |
| 593 | 20230915 | 100700 | 4550537950 | 48600 | 48500 | 48600 | 48500 | 504 |
| 594 | 20230915 | 100600 | 4526061950 | 48550 | 48350 | 48600 | 48350 | 636 |
| 595 | 20230915 | 100500 | 4495221500 | 48350 | 48200 | 48350 | 48200 | 390 |
| 596 | 20230915 | 100400 | 4476407050 | 48200 | 48350 | 48350 | 48200 | 647 |
| 597 | 20230915 | 100300 | 4445170350 | 48350 | 48400 | 48400 | 48350 | 38 |
| 598 | 20230915 | 100200 | 4443332250 | 48400 | 48150 | 48450 | 48150 | 385 |
| 599 | 20230915 | 100100 | 4424713300 | 48450 | 48500 | 48500 | 48150 | 1023 |
| 600 | 20230915 | 100000 | 4375255500 | 48500 | 48650 | 48650 | 48500 | 1518 |
| 601 | 20230915 | 095900 | 4301515600 | 48650 | 48650 | 48650 | 48550 | 558 |
| 602 | 20230915 | 095800 | 4274396500 | 48700 | 48950 | 48950 | 48700 | 2504 |
| 603 | 20230915 | 095700 | 4151973450 | 48950 | 48950 | 49000 | 48900 | 1012 |
| 604 | 20230915 | 095600 | 4102433550 | 48950 | 48700 | 48950 | 48700 | 1015 |
| 605 | 20230915 | 095500 | 4052833900 | 48600 | 48550 | 48750 | 48500 | 3309 |
| 606 | 20230915 | 095400 | 3891983000 | 48600 | 48550 | 48600 | 48500 | 554 |
| 607 | 20230915 | 095300 | 3865096900 | 48550 | 48650 | 48700 | 48550 | 776 |
| 608 | 20230915 | 095200 | 3827378400 | 48650 | 48500 | 48650 | 48450 | 492 |
| 609 | 20230915 | 095100 | 3803508750 | 48500 | 48500 | 48500 | 48350 | 526 |
| 610 | 20230915 | 095000 | 3778040250 | 48450 | 48350 | 48450 | 48350 | 911 |
| 611 | 20230915 | 094900 | 3733948700 | 48350 | 48150 | 48350 | 48150 | 1215 |
| 612 | 20230915 | 094800 | 3675278050 | 48150 | 48100 | 48150 | 48100 | 677 |
| 613 | 20230915 | 094700 | 3642711700 | 48050 | 48000 | 48250 | 48000 | 926 |
| 614 | 20230915 | 094600 | 3598110550 | 47950 | 47900 | 48000 | 47850 | 1415 |
| 615 | 20230915 | 094500 | 3530234350 | 47850 | 47800 | 47850 | 47800 | 580 |
| 616 | 20230915 | 094400 | 3502485400 | 47800 | 47800 | 47850 | 47750 | 195 |
| 617 | 20230915 | 094300 | 3493164150 | 47800 | 47700 | 47800 | 47600 | 1130 |
| 618 | 20230915 | 094200 | 3439287400 | 47650 | 47650 | 47650 | 47600 | 1650 |
| 619 | 20230915 | 094100 | 3360705700 | 47650 | 47500 | 47700 | 47450 | 8757 |
| 620 | 20230915 | 094000 | 2944325100 | 47500 | 47500 | 47550 | 47450 | 3491 |
| 621 | 20230915 | 093900 | 2778540550 | 47500 | 47700 | 47750 | 47500 | 5444 |
| 622 | 20230915 | 093800 | 2519463950 | 47750 | 48000 | 48000 | 47700 | 2352 |
| 623 | 20230915 | 093700 | 2406924050 | 48000 | 48100 | 48100 | 47950 | 6038 |
| 624 | 20230915 | 093600 | 2116989800 | 48100 | 48250 | 48300 | 48050 | 5143 |
| 625 | 20230915 | 093500 | 1869305650 | 48250 | 48250 | 48300 | 48200 | 1799 |
| 626 | 20230915 | 093400 | 1782507500 | 48250 | 48350 | 48350 | 48250 | 505 |
| 627 | 20230915 | 093300 | 1758111400 | 48350 | 48400 | 48400 | 48350 | 130 |
| 628 | 20230915 | 093200 | 1751824650 | 48350 | 48250 | 48350 | 48250 | 3106 |
| 629 | 20230915 | 093100 | 1601910300 | 48250 | 48300 | 48300 | 48200 | 1808 |
| 630 | 20230915 | 093000 | 1514696100 | 48300 | 48400 | 48400 | 48250 | 1726 |
| 631 | 20230915 | 092900 | 1431302200 | 48400 | 48350 | 48400 | 48350 | 275 |
| 632 | 20230915 | 092800 | 1418004650 | 48350 | 48450 | 48450 | 48350 | 405 |
| 633 | 20230915 | 092700 | 1398412950 | 48400 | 48400 | 48400 | 48350 | 146 |
| 634 | 20230915 | 092600 | 1391347200 | 48350 | 48400 | 48400 | 48350 | 234 |
| 635 | 20230915 | 092500 | 1380026550 | 48400 | 48400 | 48400 | 48350 | 1111 |
| 636 | 20230915 | 092400 | 1326274300 | 48400 | 48400 | 48400 | 48350 | 646 |
| 637 | 20230915 | 092300 | 1295012900 | 48400 | 48450 | 48450 | 48400 | 81 |
| 638 | 20230915 | 092200 | 1291091250 | 48450 | 48450 | 48450 | 48400 | 1383 |
| 639 | 20230915 | 092100 | 1224141350 | 48450 | 48500 | 48500 | 48450 | 659 |
| 640 | 20230915 | 092000 | 1192196450 | 48500 | 48550 | 48600 | 48500 | 155 |
| 641 | 20230915 | 091900 | 1184671900 | 48500 | 48500 | 48500 | 48450 | 410 |
| 642 | 20230915 | 091800 | 1164788050 | 48500 | 48600 | 48600 | 48500 | 2255 |
| 643 | 20230915 | 091700 | 1055264400 | 48550 | 48600 | 48600 | 48550 | 297 |
| 644 | 20230915 | 091600 | 1040835800 | 48600 | 48600 | 48600 | 48550 | 230 |
| 645 | 20230915 | 091500 | 1029657900 | 48600 | 48750 | 48750 | 48600 | 1976 |
| 646 | 20230915 | 091400 | 933438450 | 48750 | 48800 | 48800 | 48750 | 78 |
| 647 | 20230915 | 091300 | 929635200 | 48800 | 48900 | 48900 | 48700 | 1190 |
| 648 | 20230915 | 091200 | 871584600 | 49000 | 48850 | 49150 | 48850 | 3259 |
| 649 | 20230915 | 091100 | 711831100 | 48850 | 48800 | 48850 | 48700 | 839 |
| 650 | 20230915 | 091000 | 670886200 | 48850 | 48700 | 48850 | 48700 | 188 |
| 651 | 20230915 | 090900 | 661724200 | 48700 | 48400 | 48700 | 48300 | 1979 |
| 652 | 20230915 | 090800 | 565870300 | 48400 | 48450 | 48450 | 48400 | 1208 |
| 653 | 20230915 | 090700 | 507396350 | 48450 | 48450 | 48450 | 48400 | 832 |
| 654 | 20230915 | 090600 | 467109800 | 48400 | 48400 | 48500 | 48400 | 251 |
| 655 | 20230915 | 090500 | 454949850 | 48400 | 48200 | 48450 | 48200 | 937 |
| 656 | 20230915 | 090400 | 409683100 | 48200 | 48450 | 48450 | 48200 | 1775 |
| 657 | 20230915 | 090300 | 324006650 | 48500 | 48450 | 48500 | 48250 | 1478 |
| 658 | 20230915 | 090200 | 252578800 | 48450 | 48700 | 48700 | 48350 | 2865 |
| 659 | 20230915 | 090100 | 113527950 | 48700 | 49100 | 49300 | 48650 | 847 |
| 660 | 20230915 | 090000 | 72122550 | 49100 | 48550 | 49450 | 48550 | 1471 |