36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 203000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 634 |
| 3 | 20230905 | 202900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20230905 | 202800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20230905 | 202700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20230905 | 202600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20230905 | 202500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20230905 | 202400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20230905 | 202300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20230905 | 202200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20230905 | 202100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20230905 | 202000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20230905 | 201900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20230905 | 201800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20230905 | 201700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20230905 | 201600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20230905 | 201500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20230905 | 201400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20230905 | 201300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20230905 | 201200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20230905 | 201100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20230905 | 201000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20230905 | 200900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20230905 | 200800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20230905 | 200700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20230905 | 200600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20230905 | 200500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20230905 | 200400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20230905 | 200300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20230905 | 200200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20230905 | 200100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20230905 | 200000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 634 |
| 33 | 20230905 | 195900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20230905 | 195800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20230905 | 195700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20230905 | 195600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20230905 | 195500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20230905 | 195400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20230905 | 195300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20230905 | 195200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20230905 | 195100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20230905 | 195000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20230905 | 194900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20230905 | 194800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20230905 | 194700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20230905 | 194600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20230905 | 194500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20230905 | 194400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20230905 | 194300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20230905 | 194200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20230905 | 194100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20230905 | 194000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20230905 | 193900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20230905 | 193800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20230905 | 193700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20230905 | 193600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20230905 | 193500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20230905 | 193400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20230905 | 193300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20230905 | 193200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20230905 | 193100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20230905 | 193000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 634 |
| 63 | 20230905 | 192900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20230905 | 192800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20230905 | 192700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20230905 | 192600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20230905 | 192500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20230905 | 192400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20230905 | 192300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20230905 | 192200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20230905 | 192100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20230905 | 192000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20230905 | 191900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20230905 | 191800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20230905 | 191700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20230905 | 191600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20230905 | 191500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20230905 | 191400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20230905 | 191300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20230905 | 191200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20230905 | 191100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20230905 | 191000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20230905 | 190900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20230905 | 190800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20230905 | 190700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20230905 | 190600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20230905 | 190500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20230905 | 190400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20230905 | 190300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20230905 | 190200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20230905 | 190100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20230905 | 190000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 634 |
| 93 | 20230905 | 185900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20230905 | 185800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20230905 | 185700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20230905 | 185600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20230905 | 185500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20230905 | 185400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20230905 | 185300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20230905 | 185200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20230905 | 185100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20230905 | 185000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20230905 | 184900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20230905 | 184800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20230905 | 184700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20230905 | 184600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20230905 | 184500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20230905 | 184400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20230905 | 184300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20230905 | 184200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20230905 | 184100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20230905 | 184000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20230905 | 183900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20230905 | 183800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20230905 | 183700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20230905 | 183600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20230905 | 183500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20230905 | 183400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20230905 | 183300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20230905 | 183200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20230905 | 183100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20230905 | 183000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 634 |
| 123 | 20230905 | 182900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20230905 | 182800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20230905 | 182700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20230905 | 182600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20230905 | 182500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20230905 | 182400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20230905 | 182300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20230905 | 182200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20230905 | 182100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20230905 | 182000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20230905 | 181900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20230905 | 181800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20230905 | 181700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20230905 | 181600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20230905 | 181500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20230905 | 181400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20230905 | 181300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20230905 | 181200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20230905 | 181100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20230905 | 181000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20230905 | 180900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20230905 | 180800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20230905 | 180700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20230905 | 180600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20230905 | 180500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20230905 | 180400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20230905 | 180300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20230905 | 180200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20230905 | 180100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20230905 | 180000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 634 |
| 153 | 20230905 | 175900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20230905 | 175800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20230905 | 175700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20230905 | 175600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20230905 | 175500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20230905 | 175400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20230905 | 175300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20230905 | 175200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20230905 | 175100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20230905 | 175000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20230905 | 174900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20230905 | 174800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20230905 | 174700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20230905 | 174600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20230905 | 174500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20230905 | 174400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20230905 | 174300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20230905 | 174200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20230905 | 174100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20230905 | 174000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20230905 | 173900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20230905 | 173800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20230905 | 173700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20230905 | 173600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20230905 | 173500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20230905 | 173400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20230905 | 173300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20230905 | 173200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20230905 | 173100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20230905 | 173000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 634 |
| 183 | 20230905 | 172900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20230905 | 172800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20230905 | 172700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20230905 | 172600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20230905 | 172500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20230905 | 172400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20230905 | 172300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20230905 | 172200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20230905 | 172100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20230905 | 172000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20230905 | 171900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20230905 | 171800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20230905 | 171700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20230905 | 171600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20230905 | 171500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20230905 | 171400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20230905 | 171300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20230905 | 171200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20230905 | 171100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20230905 | 171000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20230905 | 170900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20230905 | 170800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20230905 | 170700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20230905 | 170600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20230905 | 170500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20230905 | 170400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20230905 | 170300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20230905 | 170200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20230905 | 170100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20230905 | 170000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 634 |
| 213 | 20230905 | 165900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20230905 | 165800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20230905 | 165700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20230905 | 165600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20230905 | 165500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20230905 | 165400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20230905 | 165300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20230905 | 165200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20230905 | 165100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20230905 | 165000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20230905 | 164900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 224 | 20230905 | 164800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 225 | 20230905 | 164700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 226 | 20230905 | 164600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 227 | 20230905 | 164500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 228 | 20230905 | 164400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 229 | 20230905 | 164300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 230 | 20230905 | 164200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 231 | 20230905 | 164100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 232 | 20230905 | 164000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 233 | 20230905 | 163900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 234 | 20230905 | 163800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 235 | 20230905 | 163700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 236 | 20230905 | 163600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 237 | 20230905 | 163500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 238 | 20230905 | 163400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 239 | 20230905 | 163300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 240 | 20230905 | 163200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 241 | 20230905 | 163100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 242 | 20230905 | 163000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 634 |
| 243 | 20230905 | 162900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 244 | 20230905 | 162800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 245 | 20230905 | 162700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 246 | 20230905 | 162600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 247 | 20230905 | 162500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 248 | 20230905 | 162400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 249 | 20230905 | 162300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 250 | 20230905 | 162200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 251 | 20230905 | 162100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 252 | 20230905 | 162000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 253 | 20230905 | 161900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 254 | 20230905 | 161800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 255 | 20230905 | 161700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 256 | 20230905 | 161600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 257 | 20230905 | 161500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 258 | 20230905 | 161400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 259 | 20230905 | 161300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 260 | 20230905 | 161200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 261 | 20230905 | 161100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 262 | 20230905 | 161000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 263 | 20230905 | 160900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 264 | 20230905 | 160800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 265 | 20230905 | 160700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 266 | 20230905 | 160600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 267 | 20230905 | 160500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 268 | 20230905 | 160400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 269 | 20230905 | 160300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 270 | 20230905 | 160200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 271 | 20230905 | 160100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 272 | 20230905 | 160000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 634 |
| 273 | 20230905 | 155900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 274 | 20230905 | 155800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 275 | 20230905 | 155700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 276 | 20230905 | 155600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 277 | 20230905 | 155500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 278 | 20230905 | 155400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 279 | 20230905 | 155300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 280 | 20230905 | 155200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 281 | 20230905 | 155100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 282 | 20230905 | 155000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 283 | 20230905 | 154900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 284 | 20230905 | 154800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 285 | 20230905 | 154700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 286 | 20230905 | 154600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 287 | 20230905 | 154500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 288 | 20230905 | 154400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 289 | 20230905 | 154300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 290 | 20230905 | 154200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 291 | 20230905 | 154100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 292 | 20230905 | 154000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 293 | 20230905 | 153900 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 294 | 20230905 | 153800 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 295 | 20230905 | 153700 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 296 | 20230905 | 153600 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 297 | 20230905 | 153500 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 298 | 20230905 | 153400 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 299 | 20230905 | 153300 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 300 | 20230905 | 153200 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 301 | 20230905 | 153100 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 0 |
| 302 | 20230905 | 153000 | 1783019500 | 22850 | 22850 | 22850 | 22850 | 1268 |
| 303 | 20230905 | 152900 | 1768532600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 304 | 20230905 | 152800 | 1768532600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 305 | 20230905 | 152700 | 1768532600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 306 | 20230905 | 152600 | 1768532600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 307 | 20230905 | 152500 | 1768532600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 308 | 20230905 | 152400 | 1768532600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 309 | 20230905 | 152300 | 1768532600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 310 | 20230905 | 152200 | 1768532600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 311 | 20230905 | 152100 | 1768532600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 312 | 20230905 | 152000 | 1768532600 | 22850 | 22850 | 22850 | 22850 | 0 |
| 313 | 20230905 | 151900 | 1768532600 | 22850 | 22750 | 22850 | 22750 | 151 |
| 314 | 20230905 | 151800 | 1765084900 | 22750 | 22750 | 22800 | 22750 | 124 |
| 315 | 20230905 | 151700 | 1762261100 | 22800 | 22750 | 22800 | 22750 | 153 |
| 316 | 20230905 | 151600 | 1758776600 | 22750 | 22800 | 22850 | 22750 | 366 |
| 317 | 20230905 | 151500 | 1750434250 | 22750 | 22800 | 22850 | 22750 | 168 |
| 318 | 20230905 | 151400 | 1746604500 | 22850 | 22800 | 22850 | 22750 | 200 |
| 319 | 20230905 | 151300 | 1742046350 | 22800 | 22800 | 22800 | 22750 | 103 |
| 320 | 20230905 | 151200 | 1739698750 | 22800 | 22800 | 22850 | 22800 | 101 |
| 321 | 20230905 | 151100 | 1737395900 | 22800 | 22850 | 22850 | 22800 | 137 |
| 322 | 20230905 | 151000 | 1734269700 | 22850 | 22800 | 22850 | 22750 | 320 |
| 323 | 20230905 | 150900 | 1726977850 | 22750 | 22750 | 22850 | 22750 | 186 |
| 324 | 20230905 | 150800 | 1722739650 | 22750 | 22850 | 22850 | 22750 | 154 |
| 325 | 20230905 | 150700 | 1719226150 | 22750 | 22750 | 22800 | 22750 | 121 |
| 326 | 20230905 | 150600 | 1716468950 | 22750 | 22850 | 22850 | 22750 | 332 |
| 327 | 20230905 | 150500 | 1708896000 | 22750 | 22800 | 22800 | 22750 | 221 |
| 328 | 20230905 | 150400 | 1703864350 | 22800 | 22850 | 22900 | 22800 | 140 |
| 329 | 20230905 | 150300 | 1700668050 | 22850 | 22750 | 22850 | 22750 | 141 |
| 330 | 20230905 | 150200 | 1697451900 | 22750 | 22750 | 22850 | 22750 | 134 |
| 331 | 20230905 | 150100 | 1694397500 | 22800 | 22800 | 22850 | 22700 | 249 |
| 332 | 20230905 | 150000 | 1688722300 | 22700 | 22700 | 22800 | 22700 | 159 |
| 333 | 20230905 | 145900 | 1685108550 | 22800 | 22800 | 22850 | 22700 | 139 |
| 334 | 20230905 | 145800 | 1681940450 | 22800 | 22800 | 22800 | 22800 | 186 |
| 335 | 20230905 | 145700 | 1677699650 | 22900 | 22800 | 22900 | 22800 | 216 |
| 336 | 20230905 | 145600 | 1672767000 | 22800 | 22800 | 22850 | 22700 | 158 |
| 337 | 20230905 | 145500 | 1669173050 | 22800 | 22800 | 22800 | 22700 | 57 |
| 338 | 20230905 | 145400 | 1667875050 | 22700 | 22800 | 22850 | 22700 | 201 |
| 339 | 20230905 | 145300 | 1663298400 | 22700 | 22800 | 22850 | 22700 | 64 |
| 340 | 20230905 | 145200 | 1661845100 | 22750 | 22800 | 22800 | 22750 | 160 |
| 341 | 20230905 | 145100 | 1658204050 | 22800 | 22700 | 22800 | 22700 | 107 |
| 342 | 20230905 | 145000 | 1655771250 | 22750 | 22800 | 22850 | 22700 | 159 |
| 343 | 20230905 | 144900 | 1652155450 | 22700 | 22750 | 22750 | 22700 | 95 |
| 344 | 20230905 | 144800 | 1649996200 | 22750 | 22750 | 22750 | 22750 | 99 |
| 345 | 20230905 | 144700 | 1647743950 | 22750 | 22750 | 22800 | 22750 | 162 |
| 346 | 20230905 | 144600 | 1644057100 | 22750 | 22750 | 22750 | 22750 | 140 |
| 347 | 20230905 | 144500 | 1640872100 | 22750 | 22750 | 22750 | 22750 | 137 |
| 348 | 20230905 | 144400 | 1637755350 | 22750 | 22800 | 22800 | 22750 | 141 |
| 349 | 20230905 | 144300 | 1634545950 | 22750 | 22750 | 22800 | 22750 | 93 |
| 350 | 20230905 | 144200 | 1632429000 | 22750 | 22800 | 22800 | 22750 | 371 |
| 351 | 20230905 | 144100 | 1623987800 | 22800 | 22850 | 22850 | 22800 | 202 |
| 352 | 20230905 | 144000 | 1619380900 | 22800 | 22800 | 22800 | 22800 | 74 |
| 353 | 20230905 | 143900 | 1617693700 | 22800 | 22800 | 22850 | 22800 | 202 |
| 354 | 20230905 | 143800 | 1613086000 | 22800 | 22800 | 22850 | 22800 | 505 |
| 355 | 20230905 | 143700 | 1601571750 | 22800 | 22750 | 22850 | 22750 | 529 |
| 356 | 20230905 | 143600 | 1589490400 | 22750 | 22800 | 22800 | 22750 | 92 |
| 357 | 20230905 | 143500 | 1587395650 | 22750 | 22800 | 22850 | 22750 | 1180 |
| 358 | 20230905 | 143400 | 1560486400 | 22850 | 22800 | 22850 | 22800 | 340 |
| 359 | 20230905 | 143300 | 1552720350 | 22850 | 22850 | 22850 | 22800 | 194 |
| 360 | 20230905 | 143200 | 1548294750 | 22800 | 22850 | 22850 | 22800 | 384 |
| 361 | 20230905 | 143100 | 1539525400 | 22850 | 22850 | 22900 | 22850 | 560 |
| 362 | 20230905 | 143000 | 1526728900 | 22850 | 22850 | 22850 | 22850 | 93 |
| 363 | 20230905 | 142900 | 1524603850 | 22850 | 22850 | 22900 | 22850 | 264 |
| 364 | 20230905 | 142800 | 1518571200 | 22850 | 22850 | 22850 | 22850 | 434 |
| 365 | 20230905 | 142700 | 1508654300 | 22850 | 22850 | 22850 | 22850 | 114 |
| 366 | 20230905 | 142600 | 1506049400 | 22850 | 22850 | 22900 | 22850 | 193 |
| 367 | 20230905 | 142500 | 1501638400 | 22900 | 22850 | 22900 | 22800 | 494 |
| 368 | 20230905 | 142400 | 1490353400 | 22850 | 22800 | 22850 | 22800 | 257 |
| 369 | 20230905 | 142300 | 1484481750 | 22800 | 22850 | 22900 | 22800 | 529 |
| 370 | 20230905 | 142200 | 1472377050 | 22850 | 22850 | 22850 | 22800 | 388 |
| 371 | 20230905 | 142100 | 1463520750 | 22800 | 22800 | 22850 | 22800 | 110 |
| 372 | 20230905 | 142000 | 1461012150 | 22800 | 22850 | 22900 | 22800 | 570 |
| 373 | 20230905 | 141900 | 1447990450 | 22850 | 22850 | 22850 | 22850 | 179 |
| 374 | 20230905 | 141800 | 1443900300 | 22850 | 22850 | 22850 | 22850 | 189 |
| 375 | 20230905 | 141700 | 1439581650 | 22850 | 22900 | 22900 | 22850 | 173 |
| 376 | 20230905 | 141600 | 1435625850 | 22850 | 22850 | 22850 | 22850 | 170 |
| 377 | 20230905 | 141500 | 1431741350 | 22850 | 22850 | 22850 | 22850 | 93 |
| 378 | 20230905 | 141400 | 1429616300 | 22850 | 22900 | 22900 | 22850 | 102 |
| 379 | 20230905 | 141300 | 1427285350 | 22850 | 22850 | 22850 | 22850 | 186 |
| 380 | 20230905 | 141200 | 1423035250 | 22850 | 22850 | 22900 | 22850 | 136 |
| 381 | 20230905 | 141100 | 1419925550 | 22850 | 22850 | 22950 | 22850 | 220 |
| 382 | 20230905 | 141000 | 1414892550 | 22850 | 22900 | 22900 | 22850 | 123 |
| 383 | 20230905 | 140900 | 1412081400 | 22950 | 22850 | 22950 | 22850 | 173 |
| 384 | 20230905 | 140800 | 1408124950 | 22850 | 22900 | 22900 | 22850 | 158 |
| 385 | 20230905 | 140700 | 1404511150 | 22900 | 22900 | 22900 | 22900 | 189 |
| 386 | 20230905 | 140600 | 1400183050 | 22900 | 22900 | 22900 | 22850 | 158 |
| 387 | 20230905 | 140500 | 1396565800 | 22900 | 22900 | 22950 | 22850 | 161 |
| 388 | 20230905 | 140400 | 1392883100 | 22900 | 22850 | 22900 | 22850 | 203 |
| 389 | 20230905 | 140300 | 1388242300 | 22850 | 22850 | 22950 | 22850 | 273 |
| 390 | 20230905 | 140200 | 1381988550 | 22850 | 22850 | 22950 | 22850 | 148 |
| 391 | 20230905 | 140100 | 1378603850 | 22850 | 22900 | 22900 | 22850 | 185 |
| 392 | 20230905 | 140000 | 1374374600 | 22850 | 22900 | 22900 | 22850 | 249 |
| 393 | 20230905 | 135900 | 1368680400 | 22850 | 22850 | 22900 | 22850 | 660 |
| 394 | 20230905 | 135800 | 1353572650 | 22850 | 22850 | 22850 | 22800 | 241 |
| 395 | 20230905 | 135700 | 1348067950 | 22850 | 22850 | 22900 | 22850 | 816 |
| 396 | 20230905 | 135600 | 1329421750 | 22900 | 22850 | 22950 | 22850 | 148 |
| 397 | 20230905 | 135500 | 1326038350 | 22850 | 22850 | 22950 | 22850 | 218 |
| 398 | 20230905 | 135400 | 1321053350 | 22850 | 22950 | 22950 | 22850 | 225 |
| 399 | 20230905 | 135300 | 1315902150 | 22950 | 22850 | 22950 | 22850 | 417 |
| 400 | 20230905 | 135200 | 1306352300 | 22850 | 22900 | 22900 | 22800 | 244 |
| 401 | 20230905 | 135100 | 1300779850 | 22900 | 22850 | 22900 | 22800 | 193 |
| 402 | 20230905 | 135000 | 1296367500 | 22800 | 22800 | 22900 | 22800 | 213 |
| 403 | 20230905 | 134900 | 1291506400 | 22850 | 22850 | 22850 | 22800 | 354 |
| 404 | 20230905 | 134800 | 1283427800 | 22850 | 22700 | 22850 | 22700 | 452 |
| 405 | 20230905 | 134700 | 1273106300 | 22800 | 22750 | 22800 | 22700 | 182 |
| 406 | 20230905 | 134600 | 1268969500 | 22750 | 22700 | 22850 | 22600 | 260 |
| 407 | 20230905 | 134500 | 1263051650 | 22650 | 22550 | 22700 | 22550 | 157 |
| 408 | 20230905 | 134400 | 1259502700 | 22650 | 22600 | 22700 | 22550 | 188 |
| 409 | 20230905 | 134300 | 1255250100 | 22700 | 22650 | 22700 | 22600 | 146 |
| 410 | 20230905 | 134200 | 1251949100 | 22600 | 22600 | 22650 | 22550 | 106 |
| 411 | 20230905 | 134100 | 1249554650 | 22600 | 22600 | 22650 | 22550 | 130 |
| 412 | 20230905 | 134000 | 1246617600 | 22600 | 22600 | 22650 | 22550 | 130 |
| 413 | 20230905 | 133900 | 1243681500 | 22600 | 22600 | 22600 | 22600 | 50 |
| 414 | 20230905 | 133800 | 1242551500 | 22600 | 22700 | 22750 | 22600 | 584 |
| 415 | 20230905 | 133700 | 1229300500 | 22700 | 22700 | 22700 | 22700 | 134 |
| 416 | 20230905 | 133600 | 1226258700 | 22700 | 22700 | 22700 | 22700 | 555 |
| 417 | 20230905 | 133500 | 1213660200 | 22700 | 22700 | 22800 | 22700 | 89 |
| 418 | 20230905 | 133400 | 1211639400 | 22700 | 22700 | 22700 | 22700 | 93 |
| 419 | 20230905 | 133300 | 1209528300 | 22700 | 22900 | 22900 | 22700 | 1025 |
| 420 | 20230905 | 133200 | 1186255650 | 22750 | 22700 | 22900 | 22700 | 109 |
| 421 | 20230905 | 133100 | 1183776500 | 22750 | 22650 | 22850 | 22650 | 512 |
| 422 | 20230905 | 133000 | 1172145300 | 22800 | 22600 | 22850 | 22500 | 634 |
| 423 | 20230905 | 132900 | 1157714600 | 22600 | 22650 | 22700 | 22500 | 86 |
| 424 | 20230905 | 132800 | 1155775800 | 22500 | 22600 | 22750 | 22500 | 144 |
| 425 | 20230905 | 132700 | 1152528800 | 22650 | 22450 | 22750 | 22450 | 60 |
| 426 | 20230905 | 132600 | 1151178650 | 22600 | 22550 | 22600 | 22500 | 108 |
| 427 | 20230905 | 132500 | 1148745100 | 22750 | 22500 | 22750 | 22500 | 159 |
| 428 | 20230905 | 132400 | 1145155950 | 22600 | 22650 | 22650 | 22500 | 85 |
| 429 | 20230905 | 132300 | 1143240350 | 22500 | 22550 | 22650 | 22450 | 84 |
| 430 | 20230905 | 132200 | 1141350500 | 22500 | 22500 | 22550 | 22450 | 230 |
| 431 | 20230905 | 132100 | 1136177050 | 22550 | 22500 | 22550 | 22500 | 70 |
| 432 | 20230905 | 132000 | 1134600750 | 22550 | 22500 | 22550 | 22500 | 74 |
| 433 | 20230905 | 131900 | 1132935700 | 22500 | 22600 | 22600 | 22500 | 59 |
| 434 | 20230905 | 131800 | 1131608050 | 22500 | 22500 | 22500 | 22500 | 148 |
| 435 | 20230905 | 131700 | 1128278050 | 22650 | 22500 | 22650 | 22500 | 113 |
| 436 | 20230905 | 131600 | 1125735000 | 22550 | 22600 | 22600 | 22500 | 120 |
| 437 | 20230905 | 131500 | 1123029500 | 22450 | 22500 | 22600 | 22450 | 85 |
| 438 | 20230905 | 131400 | 1121119050 | 22600 | 22550 | 22600 | 22500 | 304 |
| 439 | 20230905 | 131300 | 1114273100 | 22500 | 22500 | 22550 | 22500 | 79 |
| 440 | 20230905 | 131200 | 1112495450 | 22500 | 22500 | 22500 | 22500 | 222 |
| 441 | 20230905 | 131100 | 1107500450 | 22400 | 22450 | 22500 | 22400 | 145 |
| 442 | 20230905 | 131000 | 1104249200 | 22500 | 22500 | 22500 | 22400 | 43 |
| 443 | 20230905 | 130900 | 1103285800 | 22400 | 22450 | 22500 | 22400 | 145 |
| 444 | 20230905 | 130800 | 1100033800 | 22450 | 22450 | 22500 | 22400 | 67 |
| 445 | 20230905 | 130700 | 1098531700 | 22450 | 22550 | 22550 | 22450 | 41 |
| 446 | 20230905 | 130600 | 1097611150 | 22450 | 22400 | 22550 | 22400 | 164 |
| 447 | 20230905 | 130500 | 1093928750 | 22450 | 22500 | 22500 | 22450 | 202 |
| 448 | 20230905 | 130400 | 1089393800 | 22450 | 22450 | 22450 | 22450 | 56 |
| 449 | 20230905 | 130300 | 1088136600 | 22450 | 22450 | 22450 | 22450 | 90 |
| 450 | 20230905 | 130200 | 1086116100 | 22450 | 22400 | 22500 | 22400 | 109 |
| 451 | 20230905 | 130100 | 1083668550 | 22400 | 22400 | 22450 | 22400 | 70 |
| 452 | 20230905 | 130000 | 1082099200 | 22400 | 22500 | 22500 | 22400 | 97 |
| 453 | 20230905 | 125900 | 1079925900 | 22400 | 22400 | 22450 | 22400 | 125 |
| 454 | 20230905 | 125800 | 1077124250 | 22400 | 22400 | 22400 | 22400 | 43 |
| 455 | 20230905 | 125700 | 1076161050 | 22400 | 22400 | 22400 | 22400 | 98 |
| 456 | 20230905 | 125600 | 1073965850 | 22400 | 22400 | 22400 | 22400 | 69 |
| 457 | 20230905 | 125500 | 1072420250 | 22400 | 22400 | 22400 | 22400 | 41 |
| 458 | 20230905 | 125400 | 1071501850 | 22400 | 22400 | 22450 | 22400 | 110 |
| 459 | 20230905 | 125300 | 1069036100 | 22400 | 22450 | 22450 | 22400 | 88 |
| 460 | 20230905 | 125200 | 1067064100 | 22450 | 22450 | 22450 | 22400 | 43 |
| 461 | 20230905 | 125100 | 1066100050 | 22450 | 22400 | 22450 | 22400 | 134 |
| 462 | 20230905 | 125000 | 1063094950 | 22400 | 22450 | 22450 | 22400 | 87 |
| 463 | 20230905 | 124900 | 1061143800 | 22400 | 22500 | 22500 | 22400 | 92 |
| 464 | 20230905 | 124800 | 1059077500 | 22400 | 22400 | 22450 | 22400 | 154 |
| 465 | 20230905 | 124700 | 1055625900 | 22400 | 22450 | 22500 | 22400 | 575 |
| 466 | 20230905 | 124600 | 1042718650 | 22450 | 22450 | 22450 | 22450 | 58 |
| 467 | 20230905 | 124500 | 1041416550 | 22450 | 22450 | 22450 | 22450 | 116 |
| 468 | 20230905 | 124400 | 1038812350 | 22450 | 22450 | 22450 | 22450 | 53 |
| 469 | 20230905 | 124300 | 1037622500 | 22400 | 22400 | 22550 | 22400 | 71 |
| 470 | 20230905 | 124200 | 1036031450 | 22400 | 22400 | 22550 | 22400 | 97 |
| 471 | 20230905 | 124100 | 1033858500 | 22400 | 22400 | 22450 | 22400 | 89 |
| 472 | 20230905 | 124000 | 1031862050 | 22550 | 22400 | 22550 | 22400 | 63 |
| 473 | 20230905 | 123900 | 1030449750 | 22500 | 22400 | 22500 | 22400 | 114 |
| 474 | 20230905 | 123800 | 1027894150 | 22400 | 22400 | 22550 | 22400 | 82 |
| 475 | 20230905 | 123700 | 1026055550 | 22550 | 22400 | 22550 | 22400 | 65 |
| 476 | 20230905 | 123600 | 1024599100 | 22550 | 22500 | 22550 | 22400 | 435 |
| 477 | 20230905 | 123500 | 1014836650 | 22450 | 22400 | 22500 | 22400 | 99 |
| 478 | 20230905 | 123400 | 1012617800 | 22500 | 22500 | 22500 | 22450 | 144 |
| 479 | 20230905 | 123300 | 1009380300 | 22500 | 22450 | 22500 | 22400 | 399 |
| 480 | 20230905 | 123200 | 1000426250 | 22450 | 22450 | 22500 | 22450 | 52 |
| 481 | 20230905 | 123100 | 999258700 | 22500 | 22500 | 22500 | 22450 | 45 |
| 482 | 20230905 | 123000 | 998248300 | 22450 | 22450 | 22500 | 22450 | 973 |
| 483 | 20230905 | 122900 | 976404350 | 22500 | 22500 | 22500 | 22500 | 377 |
| 484 | 20230905 | 122800 | 967921850 | 22500 | 22500 | 22550 | 22500 | 60 |
| 485 | 20230905 | 122700 | 966571800 | 22500 | 22500 | 22500 | 22500 | 92 |
| 486 | 20230905 | 122600 | 964501800 | 22550 | 22500 | 22550 | 22500 | 73 |
| 487 | 20230905 | 122500 | 962858250 | 22500 | 22500 | 22500 | 22500 | 107 |
| 488 | 20230905 | 122400 | 960450750 | 22500 | 22500 | 22550 | 22500 | 233 |
| 489 | 20230905 | 122300 | 955206150 | 22500 | 22500 | 22500 | 22500 | 96 |
| 490 | 20230905 | 122200 | 953046150 | 22500 | 22550 | 22550 | 22500 | 64 |
| 491 | 20230905 | 122100 | 951605000 | 22500 | 22500 | 22500 | 22500 | 151 |
| 492 | 20230905 | 122000 | 948207500 | 22550 | 22500 | 22550 | 22500 | 69 |
| 493 | 20230905 | 121900 | 946654650 | 22500 | 22500 | 22500 | 22500 | 41 |
| 494 | 20230905 | 121800 | 945732150 | 22550 | 22550 | 22550 | 22500 | 118 |
| 495 | 20230905 | 121700 | 943076600 | 22500 | 22500 | 22550 | 22500 | 162 |
| 496 | 20230905 | 121600 | 939427500 | 22550 | 22550 | 22550 | 22500 | 52 |
| 497 | 20230905 | 121500 | 938256900 | 22550 | 22500 | 22550 | 22500 | 109 |
| 498 | 20230905 | 121400 | 935804300 | 22550 | 22500 | 22550 | 22500 | 71 |
| 499 | 20230905 | 121300 | 934206150 | 22550 | 22550 | 22550 | 22550 | 98 |
| 500 | 20230905 | 121200 | 931996250 | 22550 | 22550 | 22600 | 22550 | 516 |
| 501 | 20230905 | 121100 | 920360400 | 22600 | 22600 | 22600 | 22550 | 195 |
| 502 | 20230905 | 121000 | 915955400 | 22600 | 22550 | 22600 | 22500 | 1832 |
| 503 | 20230905 | 120900 | 874594000 | 22550 | 22550 | 22550 | 22550 | 143 |
| 504 | 20230905 | 120800 | 871369350 | 22550 | 22550 | 22550 | 22550 | 60 |
| 505 | 20230905 | 120700 | 870016350 | 22600 | 22550 | 22600 | 22550 | 68 |
| 506 | 20230905 | 120600 | 868482450 | 22550 | 22550 | 22550 | 22550 | 126 |
| 507 | 20230905 | 120500 | 865641150 | 22550 | 22550 | 22550 | 22550 | 82 |
| 508 | 20230905 | 120400 | 863792050 | 22550 | 22600 | 22600 | 22550 | 46 |
| 509 | 20230905 | 120300 | 862754700 | 22550 | 22550 | 22600 | 22550 | 129 |
| 510 | 20230905 | 120200 | 859843650 | 22550 | 22550 | 22550 | 22550 | 96 |
| 511 | 20230905 | 120100 | 857678850 | 22550 | 22600 | 22600 | 22550 | 117 |
| 512 | 20230905 | 120000 | 855036650 | 22550 | 22550 | 22600 | 22550 | 120 |
| 513 | 20230905 | 115900 | 852330000 | 22550 | 22550 | 22600 | 22550 | 104 |
| 514 | 20230905 | 115800 | 849984150 | 22550 | 22600 | 22600 | 22550 | 148 |
| 515 | 20230905 | 115700 | 846641400 | 22550 | 22550 | 22700 | 22550 | 119 |
| 516 | 20230905 | 115600 | 843957800 | 22600 | 22600 | 22600 | 22600 | 228 |
| 517 | 20230905 | 115500 | 838805000 | 22600 | 22650 | 22650 | 22600 | 100 |
| 518 | 20230905 | 115400 | 836544750 | 22600 | 22600 | 22750 | 22600 | 565 |
| 519 | 20230905 | 115300 | 823775600 | 22600 | 22600 | 22600 | 22600 | 122 |
| 520 | 20230905 | 115200 | 821018400 | 22600 | 22600 | 22700 | 22600 | 114 |
| 521 | 20230905 | 115100 | 818441900 | 22700 | 22600 | 22700 | 22600 | 150 |
| 522 | 20230905 | 115000 | 815051700 | 22700 | 22600 | 22700 | 22600 | 112 |
| 523 | 20230905 | 114900 | 812520200 | 22600 | 22700 | 22700 | 22600 | 109 |
| 524 | 20230905 | 114800 | 810056500 | 22600 | 22700 | 22700 | 22600 | 169 |
| 525 | 20230905 | 114700 | 806235650 | 22700 | 22700 | 22700 | 22600 | 179 |
| 526 | 20230905 | 114600 | 802178200 | 22700 | 22750 | 22750 | 22650 | 159 |
| 527 | 20230905 | 114500 | 798576100 | 22750 | 22650 | 22750 | 22650 | 225 |
| 528 | 20230905 | 114400 | 793478650 | 22750 | 22850 | 22900 | 22650 | 226 |
| 529 | 20230905 | 114300 | 788320850 | 23100 | 22600 | 23100 | 22550 | 4100 |
| 530 | 20230905 | 114200 | 694041600 | 22550 | 22600 | 22650 | 22550 | 893 |
| 531 | 20230905 | 114100 | 673858450 | 22600 | 22600 | 22650 | 22600 | 160 |
| 532 | 20230905 | 114000 | 670240750 | 22600 | 22650 | 22650 | 22600 | 113 |
| 533 | 20230905 | 113900 | 667686600 | 22650 | 22600 | 22650 | 22600 | 161 |
| 534 | 20230905 | 113800 | 664047900 | 22650 | 22650 | 22650 | 22600 | 82 |
| 535 | 20230905 | 113700 | 662194550 | 22600 | 22650 | 22750 | 22600 | 442 |
| 536 | 20230905 | 113600 | 652181950 | 22600 | 22650 | 22650 | 22600 | 144 |
| 537 | 20230905 | 113500 | 648921600 | 22650 | 22650 | 22650 | 22650 | 82 |
| 538 | 20230905 | 113400 | 647064300 | 22650 | 22650 | 22650 | 22650 | 109 |
| 539 | 20230905 | 113300 | 644595450 | 22750 | 22650 | 22750 | 22650 | 135 |
| 540 | 20230905 | 113200 | 641532500 | 22650 | 22650 | 22650 | 22650 | 58 |
| 541 | 20230905 | 113100 | 640218800 | 22650 | 22650 | 22650 | 22650 | 108 |
| 542 | 20230905 | 113000 | 637772600 | 22650 | 22700 | 22800 | 22650 | 178 |
| 543 | 20230905 | 112900 | 633735850 | 22800 | 22700 | 22800 | 22650 | 133 |
| 544 | 20230905 | 112800 | 630719450 | 22800 | 22650 | 22800 | 22650 | 66 |
| 545 | 20230905 | 112700 | 629224400 | 22650 | 22750 | 22800 | 22650 | 1672 |
| 546 | 20230905 | 112600 | 591317450 | 22750 | 22800 | 22800 | 22750 | 424 |
| 547 | 20230905 | 112500 | 581670500 | 22750 | 22800 | 22850 | 22750 | 185 |
| 548 | 20230905 | 112400 | 577452450 | 22800 | 22900 | 22900 | 22800 | 46 |
| 549 | 20230905 | 112300 | 576401550 | 22900 | 22900 | 22900 | 22800 | 45 |
| 550 | 20230905 | 112200 | 575373450 | 22900 | 22800 | 22900 | 22800 | 39 |
| 551 | 20230905 | 112100 | 574483050 | 22900 | 22900 | 22900 | 22900 | 86 |
| 552 | 20230905 | 112000 | 572513650 | 22800 | 22800 | 22900 | 22800 | 75 |
| 553 | 20230905 | 111900 | 570801100 | 22800 | 22850 | 22850 | 22800 | 12 |
| 554 | 20230905 | 111800 | 570527050 | 22900 | 22900 | 22900 | 22900 | 1 |
| 555 | 20230905 | 111700 | 570504150 | 22750 | 22850 | 22850 | 22750 | 68 |
| 556 | 20230905 | 111600 | 568955500 | 22850 | 22850 | 22850 | 22850 | 362 |
| 557 | 20230905 | 111500 | 560683800 | 22800 | 22800 | 22800 | 22800 | 104 |
| 558 | 20230905 | 111400 | 558312600 | 22750 | 22750 | 22750 | 22750 | 2 |
| 559 | 20230905 | 111300 | 558267100 | 22800 | 22850 | 22850 | 22800 | 167 |
| 560 | 20230905 | 111200 | 554459350 | 22850 | 22850 | 22850 | 22800 | 128 |
| 561 | 20230905 | 111100 | 551534700 | 22800 | 22800 | 22800 | 22800 | 1 |
| 562 | 20230905 | 111000 | 551511900 | 22800 | 22800 | 22800 | 22800 | 0 |
| 563 | 20230905 | 110900 | 551511900 | 22800 | 22800 | 22800 | 22800 | 13 |
| 564 | 20230905 | 110800 | 551215500 | 22750 | 22750 | 22750 | 22750 | 0 |
| 565 | 20230905 | 110700 | 551215500 | 22750 | 22750 | 22750 | 22750 | 3 |
| 566 | 20230905 | 110600 | 551147250 | 22850 | 22800 | 22850 | 22800 | 5 |
| 567 | 20230905 | 110500 | 551033100 | 22800 | 22800 | 22800 | 22800 | 0 |
| 568 | 20230905 | 110400 | 551033100 | 22800 | 22800 | 22850 | 22800 | 9 |
| 569 | 20230905 | 110300 | 550827600 | 22800 | 22850 | 22850 | 22800 | 43 |
| 570 | 20230905 | 110200 | 549845100 | 22800 | 22750 | 22800 | 22750 | 5 |
| 571 | 20230905 | 110100 | 549731300 | 22800 | 22800 | 22800 | 22800 | 5 |
| 572 | 20230905 | 110000 | 549617300 | 22700 | 22700 | 22700 | 22700 | 38 |
| 573 | 20230905 | 105900 | 548754700 | 22700 | 22700 | 22700 | 22700 | 3 |
| 574 | 20230905 | 105800 | 548686600 | 22700 | 22700 | 22700 | 22700 | 33 |
| 575 | 20230905 | 105700 | 547937500 | 22650 | 22650 | 22650 | 22650 | 3 |
| 576 | 20230905 | 105600 | 547869550 | 22700 | 22700 | 22700 | 22700 | 45 |
| 577 | 20230905 | 105500 | 546848050 | 22650 | 22650 | 22650 | 22650 | 9 |
| 578 | 20230905 | 105400 | 546644200 | 22650 | 22650 | 22650 | 22650 | 5 |
| 579 | 20230905 | 105300 | 546530950 | 22650 | 22650 | 22650 | 22650 | 0 |
| 580 | 20230905 | 105200 | 546530950 | 22650 | 22650 | 22650 | 22650 | 3 |
| 581 | 20230905 | 105100 | 546463000 | 22650 | 22650 | 22650 | 22650 | 75 |
| 582 | 20230905 | 105000 | 544764250 | 22650 | 22650 | 22650 | 22650 | 0 |
| 583 | 20230905 | 104900 | 544764250 | 22650 | 22700 | 22700 | 22650 | 210 |
| 584 | 20230905 | 104800 | 539997450 | 22700 | 22750 | 22750 | 22700 | 402 |
| 585 | 20230905 | 104700 | 530861050 | 22800 | 22800 | 22850 | 22800 | 592 |
| 586 | 20230905 | 104600 | 517362950 | 22800 | 22800 | 22800 | 22800 | 73 |
| 587 | 20230905 | 104500 | 515698550 | 22800 | 22800 | 22800 | 22800 | 0 |
| 588 | 20230905 | 104400 | 515698550 | 22800 | 22900 | 22900 | 22800 | 4 |
| 589 | 20230905 | 104300 | 515607250 | 22900 | 22900 | 22900 | 22900 | 47 |
| 590 | 20230905 | 104200 | 514530950 | 22800 | 22800 | 22800 | 22800 | 40 |
| 591 | 20230905 | 104100 | 513618950 | 22900 | 22900 | 22900 | 22900 | 2 |
| 592 | 20230905 | 104000 | 513573150 | 22800 | 22800 | 22800 | 22800 | 0 |
| 593 | 20230905 | 103900 | 513573150 | 22800 | 22800 | 22800 | 22800 | 3 |
| 594 | 20230905 | 103800 | 513504750 | 22900 | 22900 | 22900 | 22900 | 42 |
| 595 | 20230905 | 103700 | 512542950 | 22800 | 22800 | 22800 | 22800 | 2 |
| 596 | 20230905 | 103600 | 512497350 | 22800 | 22800 | 22800 | 22800 | 13 |
| 597 | 20230905 | 103500 | 512200950 | 22750 | 22750 | 22750 | 22750 | 0 |
| 598 | 20230905 | 103400 | 512200950 | 22750 | 22750 | 22750 | 22750 | 103 |
| 599 | 20230905 | 103300 | 509857700 | 22750 | 22750 | 22750 | 22750 | 30 |
| 600 | 20230905 | 103200 | 509175200 | 22800 | 22750 | 22800 | 22750 | 55 |
| 601 | 20230905 | 103100 | 507921950 | 22750 | 22750 | 22750 | 22750 | 15 |
| 602 | 20230905 | 103000 | 507580700 | 22800 | 22800 | 22800 | 22800 | 52 |
| 603 | 20230905 | 102900 | 506395100 | 22800 | 22800 | 22800 | 22800 | 83 |
| 604 | 20230905 | 102800 | 504502700 | 22800 | 22800 | 22800 | 22800 | 69 |
| 605 | 20230905 | 102700 | 502929500 | 22800 | 22800 | 22800 | 22800 | 616 |
| 606 | 20230905 | 102600 | 488884700 | 22800 | 22800 | 22800 | 22800 | 3 |
| 607 | 20230905 | 102500 | 488816300 | 22850 | 22900 | 22900 | 22850 | 1459 |
| 608 | 20230905 | 102400 | 455416000 | 22900 | 22900 | 22900 | 22900 | 383 |
| 609 | 20230905 | 102300 | 446645300 | 23000 | 23000 | 23000 | 23000 | 30 |
| 610 | 20230905 | 102200 | 445955300 | 23000 | 23000 | 23000 | 23000 | 42 |
| 611 | 20230905 | 102100 | 444989300 | 22900 | 22950 | 22950 | 22900 | 9 |
| 612 | 20230905 | 102000 | 444783150 | 22900 | 23050 | 23050 | 22900 | 58 |
| 613 | 20230905 | 101900 | 443451050 | 22900 | 22900 | 23000 | 22900 | 111 |
| 614 | 20230905 | 101800 | 440907350 | 22950 | 22950 | 22950 | 22950 | 11 |
| 615 | 20230905 | 101700 | 440654900 | 22950 | 22950 | 22950 | 22950 | 5 |
| 616 | 20230905 | 101600 | 440540150 | 22950 | 22950 | 22950 | 22950 | 3 |
| 617 | 20230905 | 101500 | 440471300 | 23000 | 23000 | 23000 | 23000 | 52 |
| 618 | 20230905 | 101400 | 439275300 | 23000 | 22950 | 23000 | 22950 | 48 |
| 619 | 20230905 | 101300 | 438171500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 620 | 20230905 | 101200 | 438171500 | 22950 | 22950 | 22950 | 22950 | 22 |
| 621 | 20230905 | 101100 | 437666600 | 22900 | 22950 | 22950 | 22900 | 25 |
| 622 | 20230905 | 101000 | 437093000 | 22900 | 22900 | 22900 | 22900 | 13 |
| 623 | 20230905 | 100900 | 436795300 | 22900 | 22900 | 22900 | 22900 | 3 |
| 624 | 20230905 | 100800 | 436726600 | 22900 | 23000 | 23000 | 22900 | 264 |
| 625 | 20230905 | 100700 | 430675350 | 22950 | 22950 | 22950 | 22950 | 203 |
| 626 | 20230905 | 100600 | 426016500 | 22950 | 22950 | 22950 | 22950 | 53 |
| 627 | 20230905 | 100500 | 424800150 | 22950 | 23000 | 23000 | 22950 | 470 |
| 628 | 20230905 | 100400 | 413995150 | 23050 | 23050 | 23050 | 23050 | 5 |
| 629 | 20230905 | 100300 | 413879900 | 23050 | 23050 | 23050 | 23050 | 6 |
| 630 | 20230905 | 100200 | 413741600 | 23100 | 23000 | 23100 | 23000 | 986 |
| 631 | 20230905 | 100100 | 390980400 | 23000 | 23000 | 23000 | 23000 | 552 |
| 632 | 20230905 | 100000 | 378284400 | 23100 | 23050 | 23100 | 23050 | 729 |
| 633 | 20230905 | 095900 | 361479100 | 23050 | 23050 | 23050 | 23050 | 122 |
| 634 | 20230905 | 095800 | 358667000 | 23050 | 23050 | 23050 | 23050 | 10 |
| 635 | 20230905 | 095700 | 358436500 | 23050 | 23050 | 23050 | 23050 | 1 |
| 636 | 20230905 | 095600 | 358413450 | 23100 | 23100 | 23100 | 23100 | 391 |
| 637 | 20230905 | 095500 | 349381350 | 23100 | 23100 | 23100 | 23100 | 150 |
| 638 | 20230905 | 095400 | 345916350 | 23100 | 23100 | 23100 | 23050 | 1120 |
| 639 | 20230905 | 095300 | 320048350 | 23100 | 23150 | 23150 | 23100 | 1621 |
| 640 | 20230905 | 095200 | 282603000 | 23150 | 23150 | 23150 | 23100 | 292 |
| 641 | 20230905 | 095100 | 275849250 | 23150 | 23100 | 23150 | 23100 | 684 |
| 642 | 20230905 | 095000 | 260039550 | 23050 | 23050 | 23050 | 23050 | 6 |
| 643 | 20230905 | 094900 | 259901250 | 23100 | 23000 | 23100 | 23000 | 367 |
| 644 | 20230905 | 094800 | 251443200 | 23000 | 22950 | 23000 | 22950 | 126 |
| 645 | 20230905 | 094700 | 248551200 | 23000 | 22950 | 23000 | 22950 | 773 |
| 646 | 20230905 | 094600 | 230795650 | 22950 | 22950 | 22950 | 22950 | 94 |
| 647 | 20230905 | 094500 | 228638350 | 22950 | 22950 | 22950 | 22900 | 294 |
| 648 | 20230905 | 094400 | 221891400 | 22950 | 22900 | 22950 | 22900 | 527 |
| 649 | 20230905 | 094300 | 209821000 | 22950 | 22950 | 22950 | 22950 | 32 |
| 650 | 20230905 | 094200 | 209086600 | 22950 | 22950 | 22950 | 22950 | 135 |
| 651 | 20230905 | 094100 | 205988350 | 23000 | 22950 | 23000 | 22950 | 229 |
| 652 | 20230905 | 094000 | 200728350 | 22950 | 22950 | 22950 | 22950 | 1 |
| 653 | 20230905 | 093900 | 200705400 | 22950 | 23000 | 23000 | 22950 | 511 |
| 654 | 20230905 | 093800 | 188952450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 655 | 20230905 | 093700 | 188952450 | 23000 | 23000 | 23000 | 22850 | 246 |
| 656 | 20230905 | 093600 | 183299700 | 23000 | 22950 | 23000 | 22950 | 62 |
| 657 | 20230905 | 093500 | 181874450 | 22850 | 22850 | 22850 | 22850 | 0 |
| 658 | 20230905 | 093400 | 181874450 | 22850 | 22900 | 22900 | 22850 | 509 |
| 659 | 20230905 | 093300 | 170226050 | 22900 | 22900 | 22950 | 22900 | 79 |
| 660 | 20230905 | 093200 | 168415200 | 22950 | 22950 | 22950 | 22950 | 0 |
| 661 | 20230905 | 093100 | 168415200 | 22950 | 22900 | 22950 | 22900 | 34 |
| 662 | 20230905 | 093000 | 167635150 | 22950 | 23050 | 23050 | 22950 | 97 |
| 663 | 20230905 | 092900 | 165406750 | 23000 | 23050 | 23050 | 23000 | 76 |
| 664 | 20230905 | 092800 | 163656450 | 23050 | 22850 | 23100 | 22850 | 1420 |
| 665 | 20230905 | 092700 | 131058500 | 22850 | 22850 | 22850 | 22850 | 301 |
| 666 | 20230905 | 092600 | 124180650 | 22850 | 22850 | 22850 | 22850 | 170 |
| 667 | 20230905 | 092500 | 120296150 | 22850 | 22850 | 22900 | 22850 | 57 |
| 668 | 20230905 | 092400 | 118993550 | 22850 | 22950 | 22950 | 22850 | 51 |
| 669 | 20230905 | 092300 | 117828100 | 22950 | 22950 | 22950 | 22950 | 42 |
| 670 | 20230905 | 092200 | 116864200 | 22900 | 22900 | 22900 | 22900 | 10 |
| 671 | 20230905 | 092100 | 116635200 | 22950 | 22900 | 22950 | 22850 | 66 |
| 672 | 20230905 | 092000 | 115122200 | 22900 | 22900 | 22900 | 22850 | 28 |
| 673 | 20230905 | 091900 | 114481500 | 22900 | 22900 | 22950 | 22900 | 85 |
| 674 | 20230905 | 091800 | 112532900 | 22900 | 22900 | 22900 | 22900 | 303 |
| 675 | 20230905 | 091700 | 105594200 | 22900 | 22900 | 22900 | 22900 | 23 |
| 676 | 20230905 | 091600 | 105067500 | 22900 | 22950 | 22950 | 22900 | 253 |
| 677 | 20230905 | 091500 | 99271150 | 22950 | 22950 | 22950 | 22950 | 3 |
| 678 | 20230905 | 091400 | 99202300 | 22950 | 22800 | 23000 | 22750 | 207 |
| 679 | 20230905 | 091300 | 94467250 | 22750 | 22750 | 22750 | 22750 | 0 |
| 680 | 20230905 | 091200 | 94467250 | 22750 | 22900 | 22900 | 22750 | 162 |
| 681 | 20230905 | 091100 | 90757600 | 22900 | 23100 | 23100 | 22900 | 635 |
| 682 | 20230905 | 091000 | 76171050 | 23100 | 23050 | 23100 | 23050 | 248 |
| 683 | 20230905 | 090900 | 70442450 | 23100 | 23100 | 23100 | 23100 | 3 |
| 684 | 20230905 | 090800 | 70373150 | 23100 | 23100 | 23100 | 23100 | 33 |
| 685 | 20230905 | 090700 | 69610850 | 23100 | 23050 | 23100 | 23050 | 399 |
| 686 | 20230905 | 090600 | 60394250 | 23050 | 23000 | 23050 | 23000 | 377 |
| 687 | 20230905 | 090500 | 51709400 | 23000 | 23000 | 23000 | 22950 | 252 |
| 688 | 20230905 | 090400 | 45913450 | 23000 | 22950 | 23000 | 22950 | 222 |
| 689 | 20230905 | 090300 | 40812650 | 22950 | 22800 | 22950 | 22800 | 78 |
| 690 | 20230905 | 090200 | 39025650 | 22950 | 22700 | 22950 | 22700 | 1359 |
| 691 | 20230905 | 090100 | 7987500 | 22700 | 22650 | 22700 | 22600 | 113 |
| 692 | 20230905 | 090000 | 5430300 | 22650 | 22750 | 22750 | 22650 | 209 |