38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 205200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 16283 |
| 3 | 20230905 | 205100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20230905 | 205000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20230905 | 204900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20230905 | 204800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20230905 | 204700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20230905 | 204600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20230905 | 204500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20230905 | 204400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20230905 | 204300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20230905 | 204200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20230905 | 204100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20230905 | 204000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20230905 | 203900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20230905 | 203800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20230905 | 203700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20230905 | 203600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20230905 | 203500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20230905 | 203400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20230905 | 203300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20230905 | 203200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20230905 | 203100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20230905 | 203000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20230905 | 202900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20230905 | 202800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20230905 | 202700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20230905 | 202600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20230905 | 202500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20230905 | 202400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20230905 | 202300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20230905 | 202200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 16283 |
| 33 | 20230905 | 202100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20230905 | 202000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20230905 | 201900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20230905 | 201800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20230905 | 201700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20230905 | 201600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20230905 | 201500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20230905 | 201400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20230905 | 201300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20230905 | 201200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20230905 | 201100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20230905 | 201000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20230905 | 200900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20230905 | 200800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20230905 | 200700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20230905 | 200600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20230905 | 200500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20230905 | 200400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20230905 | 200300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20230905 | 200200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20230905 | 200100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20230905 | 200000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20230905 | 195900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20230905 | 195800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20230905 | 195700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20230905 | 195600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20230905 | 195500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20230905 | 195400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20230905 | 195300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20230905 | 195200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 16283 |
| 63 | 20230905 | 195100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20230905 | 195000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20230905 | 194900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20230905 | 194800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20230905 | 194700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20230905 | 194600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20230905 | 194500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20230905 | 194400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20230905 | 194300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20230905 | 194200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20230905 | 194100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20230905 | 194000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20230905 | 193900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20230905 | 193800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20230905 | 193700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20230905 | 193600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20230905 | 193500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20230905 | 193400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20230905 | 193300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20230905 | 193200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20230905 | 193100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20230905 | 193000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20230905 | 192900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20230905 | 192800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20230905 | 192700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20230905 | 192600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20230905 | 192500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20230905 | 192400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20230905 | 192300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20230905 | 192200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 16283 |
| 93 | 20230905 | 192100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20230905 | 192000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20230905 | 191900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20230905 | 191800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20230905 | 191700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20230905 | 191600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20230905 | 191500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20230905 | 191400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20230905 | 191300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20230905 | 191200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20230905 | 191100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20230905 | 191000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20230905 | 190900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20230905 | 190800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20230905 | 190700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20230905 | 190600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20230905 | 190500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20230905 | 190400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20230905 | 190300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20230905 | 190200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20230905 | 190100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20230905 | 190000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20230905 | 185900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20230905 | 185800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20230905 | 185700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20230905 | 185600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20230905 | 185500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20230905 | 185400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20230905 | 185300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20230905 | 185200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 16283 |
| 123 | 20230905 | 185100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20230905 | 185000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20230905 | 184900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20230905 | 184800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20230905 | 184700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20230905 | 184600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20230905 | 184500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20230905 | 184400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20230905 | 184300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20230905 | 184200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20230905 | 184100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20230905 | 184000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20230905 | 183900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20230905 | 183800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20230905 | 183700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20230905 | 183600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20230905 | 183500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20230905 | 183400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20230905 | 183300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20230905 | 183200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20230905 | 183100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20230905 | 183000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20230905 | 182900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20230905 | 182800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20230905 | 182700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20230905 | 182600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20230905 | 182500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20230905 | 182400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20230905 | 182300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20230905 | 182200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 16283 |
| 153 | 20230905 | 182100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20230905 | 182000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20230905 | 181900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20230905 | 181800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20230905 | 181700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20230905 | 181600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20230905 | 181500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20230905 | 181400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20230905 | 181300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20230905 | 181200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20230905 | 181100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20230905 | 181000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20230905 | 180900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20230905 | 180800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20230905 | 180700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20230905 | 180600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20230905 | 180500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20230905 | 180400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20230905 | 180300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20230905 | 180200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20230905 | 180100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20230905 | 180000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20230905 | 175900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20230905 | 175800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20230905 | 175700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20230905 | 175600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20230905 | 175500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20230905 | 175400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20230905 | 175300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20230905 | 175200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 16283 |
| 183 | 20230905 | 175100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20230905 | 175000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20230905 | 174900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20230905 | 174800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20230905 | 174700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20230905 | 174600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20230905 | 174500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20230905 | 174400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20230905 | 174300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20230905 | 174200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20230905 | 174100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20230905 | 174000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20230905 | 173900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20230905 | 173800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20230905 | 173700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20230905 | 173600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20230905 | 173500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20230905 | 173400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20230905 | 173300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20230905 | 173200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20230905 | 173100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20230905 | 173000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20230905 | 172900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20230905 | 172800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20230905 | 172700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20230905 | 172600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20230905 | 172500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20230905 | 172400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20230905 | 172300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20230905 | 172200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 16283 |
| 213 | 20230905 | 172100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20230905 | 172000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20230905 | 171900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20230905 | 171800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20230905 | 171700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 218 | 20230905 | 171600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 219 | 20230905 | 171500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 220 | 20230905 | 171400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 221 | 20230905 | 171300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 222 | 20230905 | 171200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 223 | 20230905 | 171100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 224 | 20230905 | 171000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 225 | 20230905 | 170900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 226 | 20230905 | 170800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 227 | 20230905 | 170700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 228 | 20230905 | 170600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 229 | 20230905 | 170500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 230 | 20230905 | 170400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 231 | 20230905 | 170300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 232 | 20230905 | 170200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 233 | 20230905 | 170100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 234 | 20230905 | 170000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 235 | 20230905 | 165900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 236 | 20230905 | 165800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 237 | 20230905 | 165700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 238 | 20230905 | 165600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 239 | 20230905 | 165500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 240 | 20230905 | 165400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 241 | 20230905 | 165300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 242 | 20230905 | 165200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 16283 |
| 243 | 20230905 | 165100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 244 | 20230905 | 165000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 245 | 20230905 | 164900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 246 | 20230905 | 164800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 247 | 20230905 | 164700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 248 | 20230905 | 164600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 249 | 20230905 | 164500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 250 | 20230905 | 164400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 251 | 20230905 | 164300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 252 | 20230905 | 164200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 253 | 20230905 | 164100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 254 | 20230905 | 164000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 255 | 20230905 | 163900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 256 | 20230905 | 163800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 257 | 20230905 | 163700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 258 | 20230905 | 163600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 259 | 20230905 | 163500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 260 | 20230905 | 163400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 261 | 20230905 | 163300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 262 | 20230905 | 163200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 263 | 20230905 | 163100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 264 | 20230905 | 163000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 265 | 20230905 | 162900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 266 | 20230905 | 162800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 267 | 20230905 | 162700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 268 | 20230905 | 162600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 269 | 20230905 | 162500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 270 | 20230905 | 162400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 271 | 20230905 | 162300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 272 | 20230905 | 162200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 16283 |
| 273 | 20230905 | 162100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 274 | 20230905 | 162000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 275 | 20230905 | 161900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 276 | 20230905 | 161800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 277 | 20230905 | 161700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 278 | 20230905 | 161600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 279 | 20230905 | 161500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 280 | 20230905 | 161400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 281 | 20230905 | 161300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 282 | 20230905 | 161200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 283 | 20230905 | 161100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 284 | 20230905 | 161000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 285 | 20230905 | 160900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 286 | 20230905 | 160800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 287 | 20230905 | 160700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 288 | 20230905 | 160600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 289 | 20230905 | 160500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 290 | 20230905 | 160400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 291 | 20230905 | 160300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 292 | 20230905 | 160200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 293 | 20230905 | 160100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 294 | 20230905 | 160000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 295 | 20230905 | 155900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 296 | 20230905 | 155800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 297 | 20230905 | 155700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 298 | 20230905 | 155600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 299 | 20230905 | 155500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 300 | 20230905 | 155400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 301 | 20230905 | 155300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 302 | 20230905 | 155200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 16283 |
| 303 | 20230905 | 155100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 304 | 20230905 | 155000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 305 | 20230905 | 154900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 306 | 20230905 | 154800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 307 | 20230905 | 154700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 308 | 20230905 | 154600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 309 | 20230905 | 154500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 310 | 20230905 | 154400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 311 | 20230905 | 154300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 312 | 20230905 | 154200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 313 | 20230905 | 154100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 314 | 20230905 | 154000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 315 | 20230905 | 153900 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 316 | 20230905 | 153800 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 317 | 20230905 | 153700 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 318 | 20230905 | 153600 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 319 | 20230905 | 153500 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 320 | 20230905 | 153400 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 321 | 20230905 | 153300 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 322 | 20230905 | 153200 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 323 | 20230905 | 153100 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 0 |
| 324 | 20230905 | 153000 | 10916266000 | 43950 | 43950 | 43950 | 43950 | 16283 |
| 325 | 20230905 | 152900 | 10200628150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 326 | 20230905 | 152800 | 10200628150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 327 | 20230905 | 152700 | 10200628150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 328 | 20230905 | 152600 | 10200628150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 329 | 20230905 | 152500 | 10200628150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 330 | 20230905 | 152400 | 10200628150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 331 | 20230905 | 152300 | 10200628150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 332 | 20230905 | 152200 | 10200628150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 333 | 20230905 | 152100 | 10200628150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 334 | 20230905 | 152000 | 10200628150 | 43900 | 43900 | 43900 | 43900 | 0 |
| 335 | 20230905 | 151900 | 10200628150 | 43900 | 43900 | 43900 | 43850 | 1798 |
| 336 | 20230905 | 151800 | 10121768100 | 43900 | 43900 | 43950 | 43850 | 2092 |
| 337 | 20230905 | 151700 | 10029913300 | 43900 | 43850 | 43900 | 43850 | 253 |
| 338 | 20230905 | 151600 | 10018815450 | 43850 | 43800 | 43900 | 43800 | 81 |
| 339 | 20230905 | 151500 | 10015261100 | 43900 | 43800 | 43900 | 43800 | 1044 |
| 340 | 20230905 | 151400 | 9969478750 | 43800 | 43850 | 43900 | 43800 | 1650 |
| 341 | 20230905 | 151300 | 9897189750 | 43900 | 43800 | 43900 | 43800 | 831 |
| 342 | 20230905 | 151200 | 9860742550 | 43900 | 43750 | 43900 | 43750 | 2198 |
| 343 | 20230905 | 151100 | 9764379250 | 43750 | 44000 | 44000 | 43750 | 2965 |
| 344 | 20230905 | 151000 | 9634298250 | 44050 | 43950 | 44050 | 43900 | 1906 |
| 345 | 20230905 | 150900 | 9550485300 | 43900 | 43850 | 43950 | 43850 | 1985 |
| 346 | 20230905 | 150800 | 9463312950 | 43850 | 43900 | 43950 | 43800 | 1612 |
| 347 | 20230905 | 150700 | 9392588250 | 43900 | 43950 | 44000 | 43900 | 1242 |
| 348 | 20230905 | 150600 | 9338027700 | 43950 | 43950 | 44000 | 43950 | 27 |
| 349 | 20230905 | 150500 | 9336840850 | 44000 | 43950 | 44100 | 43950 | 1530 |
| 350 | 20230905 | 150400 | 9269478050 | 44000 | 44000 | 44100 | 43900 | 1261 |
| 351 | 20230905 | 150300 | 9213987850 | 44000 | 43850 | 44000 | 43850 | 2779 |
| 352 | 20230905 | 150200 | 9091909000 | 43900 | 43850 | 43950 | 43850 | 3120 |
| 353 | 20230905 | 150100 | 8954942350 | 43850 | 43950 | 44000 | 43850 | 1094 |
| 354 | 20230905 | 150000 | 8906901750 | 43950 | 43900 | 44100 | 43900 | 3741 |
| 355 | 20230905 | 145900 | 8742230450 | 44100 | 43950 | 44150 | 43900 | 7445 |
| 356 | 20230905 | 145800 | 8414547550 | 44000 | 44200 | 44300 | 44000 | 3717 |
| 357 | 20230905 | 145700 | 8250618150 | 44200 | 44150 | 44300 | 44150 | 534 |
| 358 | 20230905 | 145600 | 8227002700 | 44300 | 44150 | 44300 | 44150 | 166 |
| 359 | 20230905 | 145500 | 8219667100 | 44150 | 44200 | 44300 | 44150 | 874 |
| 360 | 20230905 | 145400 | 8181031350 | 44250 | 44300 | 44300 | 44200 | 216 |
| 361 | 20230905 | 145300 | 8171470550 | 44300 | 44250 | 44300 | 44250 | 394 |
| 362 | 20230905 | 145200 | 8154032500 | 44300 | 44250 | 44300 | 44250 | 395 |
| 363 | 20230905 | 145100 | 8136546700 | 44250 | 44250 | 44300 | 44250 | 92 |
| 364 | 20230905 | 145000 | 8132472300 | 44250 | 44300 | 44350 | 44250 | 917 |
| 365 | 20230905 | 144900 | 8091844150 | 44300 | 44250 | 44350 | 44250 | 62 |
| 366 | 20230905 | 144800 | 8089098350 | 44250 | 44300 | 44350 | 44250 | 149 |
| 367 | 20230905 | 144700 | 8082496300 | 44350 | 44300 | 44350 | 44250 | 870 |
| 368 | 20230905 | 144600 | 8043946350 | 44300 | 44300 | 44350 | 44300 | 105 |
| 369 | 20230905 | 144500 | 8039293200 | 44300 | 44250 | 44350 | 44250 | 64 |
| 370 | 20230905 | 144400 | 8036457600 | 44350 | 44250 | 44350 | 44250 | 1102 |
| 371 | 20230905 | 144300 | 7987634250 | 44300 | 44300 | 44350 | 44250 | 1314 |
| 372 | 20230905 | 144200 | 7929415650 | 44300 | 44300 | 44350 | 44300 | 100 |
| 373 | 20230905 | 144100 | 7924984000 | 44350 | 44300 | 44350 | 44300 | 61 |
| 374 | 20230905 | 144000 | 7922280400 | 44300 | 44350 | 44350 | 44300 | 235 |
| 375 | 20230905 | 143900 | 7911866400 | 44350 | 44300 | 44400 | 44250 | 792 |
| 376 | 20230905 | 143800 | 7876775350 | 44300 | 44250 | 44300 | 44250 | 243 |
| 377 | 20230905 | 143700 | 7866011600 | 44300 | 44350 | 44400 | 44250 | 1199 |
| 378 | 20230905 | 143600 | 7812872700 | 44350 | 44400 | 44500 | 44350 | 8872 |
| 379 | 20230905 | 143500 | 7418699300 | 44350 | 44350 | 44400 | 44300 | 678 |
| 380 | 20230905 | 143400 | 7388624050 | 44350 | 44350 | 44400 | 44300 | 5777 |
| 381 | 20230905 | 143300 | 7132376650 | 44350 | 44350 | 44400 | 44350 | 54 |
| 382 | 20230905 | 143200 | 7129980750 | 44400 | 44400 | 44450 | 44350 | 8376 |
| 383 | 20230905 | 143100 | 6758056700 | 44400 | 44400 | 44450 | 44400 | 57 |
| 384 | 20230905 | 143000 | 6755524800 | 44400 | 44450 | 44500 | 44400 | 123 |
| 385 | 20230905 | 142900 | 6750058500 | 44450 | 44450 | 44500 | 44400 | 813 |
| 386 | 20230905 | 142800 | 6713918600 | 44450 | 44400 | 44500 | 44400 | 1955 |
| 387 | 20230905 | 142700 | 6627023900 | 44350 | 44300 | 44450 | 44250 | 5638 |
| 388 | 20230905 | 142600 | 6376886700 | 44250 | 44250 | 44300 | 44250 | 128 |
| 389 | 20230905 | 142500 | 6371222550 | 44250 | 44300 | 44300 | 44250 | 41 |
| 390 | 20230905 | 142400 | 6369407400 | 44250 | 44250 | 44300 | 44250 | 89 |
| 391 | 20230905 | 142300 | 6365467000 | 44250 | 44250 | 44300 | 44250 | 511 |
| 392 | 20230905 | 142200 | 6342853500 | 44300 | 44250 | 44300 | 44250 | 110 |
| 393 | 20230905 | 142100 | 6337981700 | 44250 | 44250 | 44300 | 44250 | 99 |
| 394 | 20230905 | 142000 | 6333598550 | 44250 | 44250 | 44300 | 44250 | 45 |
| 395 | 20230905 | 141900 | 6331606350 | 44300 | 44250 | 44300 | 44250 | 57 |
| 396 | 20230905 | 141800 | 6329082950 | 44250 | 44250 | 44300 | 44250 | 68 |
| 397 | 20230905 | 141700 | 6326072800 | 44250 | 44250 | 44300 | 44250 | 46 |
| 398 | 20230905 | 141600 | 6324036200 | 44250 | 44250 | 44300 | 44250 | 44 |
| 399 | 20230905 | 141500 | 6322088600 | 44250 | 44300 | 44300 | 44250 | 62 |
| 400 | 20230905 | 141400 | 6319343650 | 44250 | 44300 | 44300 | 44250 | 303 |
| 401 | 20230905 | 141300 | 6305931150 | 44250 | 44250 | 44300 | 44250 | 55 |
| 402 | 20230905 | 141200 | 6303496450 | 44250 | 44300 | 44300 | 44250 | 106 |
| 403 | 20230905 | 141100 | 6298804000 | 44250 | 44200 | 44300 | 44200 | 1287 |
| 404 | 20230905 | 141000 | 6241838900 | 44200 | 44200 | 44250 | 44150 | 628 |
| 405 | 20230905 | 140900 | 6214076100 | 44200 | 44150 | 44200 | 44150 | 51 |
| 406 | 20230905 | 140800 | 6211823550 | 44150 | 44200 | 44250 | 44150 | 1575 |
| 407 | 20230905 | 140700 | 6142210100 | 44200 | 44250 | 44250 | 44200 | 150 |
| 408 | 20230905 | 140600 | 6135575600 | 44200 | 44200 | 44250 | 44200 | 149 |
| 409 | 20230905 | 140500 | 6128986500 | 44250 | 44200 | 44250 | 44200 | 86 |
| 410 | 20230905 | 140400 | 6125182800 | 44250 | 44200 | 44250 | 44200 | 130 |
| 411 | 20230905 | 140300 | 6119433350 | 44250 | 44200 | 44250 | 44200 | 62 |
| 412 | 20230905 | 140200 | 6116691500 | 44200 | 44250 | 44250 | 44200 | 686 |
| 413 | 20230905 | 140100 | 6086362550 | 44200 | 44200 | 44250 | 44200 | 106 |
| 414 | 20230905 | 140000 | 6081675600 | 44200 | 44200 | 44250 | 44200 | 278 |
| 415 | 20230905 | 135900 | 6069375500 | 44200 | 44250 | 44250 | 44200 | 68 |
| 416 | 20230905 | 135800 | 6066368500 | 44200 | 44200 | 44250 | 44200 | 65 |
| 417 | 20230905 | 135700 | 6063494600 | 44250 | 44250 | 44250 | 44200 | 86 |
| 418 | 20230905 | 135600 | 6059690550 | 44150 | 44150 | 44250 | 44150 | 300 |
| 419 | 20230905 | 135500 | 6046429250 | 44150 | 44200 | 44250 | 44150 | 413 |
| 420 | 20230905 | 135400 | 6028171850 | 44250 | 44150 | 44250 | 44150 | 97 |
| 421 | 20230905 | 135300 | 6023883200 | 44250 | 44250 | 44250 | 44150 | 501 |
| 422 | 20230905 | 135200 | 6001738350 | 44200 | 44250 | 44250 | 44150 | 86 |
| 423 | 20230905 | 135100 | 5997936650 | 44250 | 44150 | 44250 | 44150 | 187 |
| 424 | 20230905 | 135000 | 5989670550 | 44250 | 44200 | 44250 | 44150 | 1340 |
| 425 | 20230905 | 134900 | 5930442500 | 44200 | 44200 | 44250 | 44200 | 459 |
| 426 | 20230905 | 134800 | 5910135100 | 44250 | 44200 | 44300 | 44200 | 517 |
| 427 | 20230905 | 134700 | 5887261900 | 44250 | 44250 | 44300 | 44200 | 1250 |
| 428 | 20230905 | 134600 | 5831949000 | 44300 | 44250 | 44300 | 44250 | 39 |
| 429 | 20230905 | 134500 | 5830222600 | 44250 | 44250 | 44300 | 44250 | 130 |
| 430 | 20230905 | 134400 | 5824468050 | 44300 | 44300 | 44300 | 44250 | 404 |
| 431 | 20230905 | 134300 | 5806572600 | 44300 | 44300 | 44350 | 44250 | 996 |
| 432 | 20230905 | 134200 | 5762447450 | 44300 | 44350 | 44400 | 44300 | 311 |
| 433 | 20230905 | 134100 | 5748654850 | 44400 | 44400 | 44400 | 44350 | 302 |
| 434 | 20230905 | 134000 | 5735256950 | 44350 | 44350 | 44400 | 44350 | 89 |
| 435 | 20230905 | 133900 | 5731309150 | 44400 | 44350 | 44450 | 44350 | 86 |
| 436 | 20230905 | 133800 | 5727493500 | 44350 | 44350 | 44450 | 44350 | 995 |
| 437 | 20230905 | 133700 | 5683313550 | 44350 | 44350 | 44450 | 44350 | 2160 |
| 438 | 20230905 | 133600 | 5587401350 | 44400 | 44350 | 44400 | 44350 | 349 |
| 439 | 20230905 | 133500 | 5571906950 | 44400 | 44350 | 44400 | 44350 | 108 |
| 440 | 20230905 | 133400 | 5567115250 | 44350 | 44350 | 44400 | 44300 | 743 |
| 441 | 20230905 | 133300 | 5534160850 | 44350 | 44250 | 44350 | 44250 | 765 |
| 442 | 20230905 | 133200 | 5500260150 | 44300 | 44250 | 44300 | 44250 | 77 |
| 443 | 20230905 | 133100 | 5496849700 | 44300 | 44300 | 44300 | 44250 | 125 |
| 444 | 20230905 | 133000 | 5491314000 | 44300 | 44300 | 44300 | 44250 | 110 |
| 445 | 20230905 | 132900 | 5486443800 | 44250 | 44300 | 44300 | 44250 | 158 |
| 446 | 20230905 | 132800 | 5479444550 | 44250 | 44250 | 44300 | 44250 | 16 |
| 447 | 20230905 | 132700 | 5478736350 | 44300 | 44300 | 44300 | 44250 | 125 |
| 448 | 20230905 | 132600 | 5473199550 | 44300 | 44250 | 44300 | 44250 | 71 |
| 449 | 20230905 | 132500 | 5470054350 | 44250 | 44350 | 44350 | 44250 | 173 |
| 450 | 20230905 | 132400 | 5462392400 | 44250 | 44200 | 44400 | 44150 | 3071 |
| 451 | 20230905 | 132300 | 5326562600 | 44150 | 44200 | 44200 | 44150 | 8 |
| 452 | 20230905 | 132200 | 5326209200 | 44150 | 44150 | 44200 | 44150 | 35 |
| 453 | 20230905 | 132100 | 5324663400 | 44200 | 44200 | 44200 | 44150 | 78 |
| 454 | 20230905 | 132000 | 5321218100 | 44150 | 44150 | 44200 | 44150 | 35 |
| 455 | 20230905 | 131900 | 5319672300 | 44200 | 44200 | 44200 | 44150 | 61 |
| 456 | 20230905 | 131800 | 5316978350 | 44150 | 44200 | 44200 | 44150 | 103 |
| 457 | 20230905 | 131700 | 5312429550 | 44150 | 44200 | 44200 | 44150 | 205 |
| 458 | 20230905 | 131600 | 5303375850 | 44150 | 44150 | 44200 | 44150 | 61 |
| 459 | 20230905 | 131500 | 5300682350 | 44150 | 44150 | 44200 | 44150 | 35 |
| 460 | 20230905 | 131400 | 5299136950 | 44200 | 44200 | 44200 | 44150 | 47 |
| 461 | 20230905 | 131300 | 5297061450 | 44150 | 44150 | 44200 | 44150 | 743 |
| 462 | 20230905 | 131200 | 5264251550 | 44150 | 44100 | 44200 | 44050 | 4535 |
| 463 | 20230905 | 131100 | 5064087700 | 44100 | 44100 | 44100 | 44050 | 56 |
| 464 | 20230905 | 131000 | 5061618750 | 44100 | 44050 | 44100 | 44050 | 85 |
| 465 | 20230905 | 130900 | 5057871900 | 44050 | 44100 | 44100 | 44050 | 15 |
| 466 | 20230905 | 130800 | 5057210700 | 44100 | 44050 | 44100 | 44050 | 100 |
| 467 | 20230905 | 130700 | 5052803550 | 44050 | 44050 | 44100 | 44050 | 39 |
| 468 | 20230905 | 130600 | 5051085000 | 44100 | 44050 | 44100 | 44050 | 10 |
| 469 | 20230905 | 130500 | 5050644150 | 44100 | 44050 | 44100 | 44050 | 47 |
| 470 | 20230905 | 130400 | 5048573100 | 44050 | 44050 | 44100 | 44050 | 36 |
| 471 | 20230905 | 130300 | 5046986700 | 44100 | 44100 | 44100 | 44050 | 648 |
| 472 | 20230905 | 130200 | 5018438600 | 44050 | 44100 | 44100 | 44050 | 28 |
| 473 | 20230905 | 130100 | 5017204900 | 44100 | 44050 | 44100 | 44050 | 352 |
| 474 | 20230905 | 130000 | 5001695800 | 44100 | 44100 | 44100 | 44050 | 65 |
| 475 | 20230905 | 125900 | 4998831200 | 44100 | 44050 | 44100 | 44050 | 122 |
| 476 | 20230905 | 125800 | 4993456850 | 44050 | 44050 | 44100 | 44050 | 617 |
| 477 | 20230905 | 125700 | 4966272800 | 44100 | 44050 | 44100 | 44050 | 19 |
| 478 | 20230905 | 125600 | 4965435400 | 44100 | 44050 | 44100 | 44050 | 606 |
| 479 | 20230905 | 125500 | 4938737400 | 44050 | 44050 | 44100 | 44050 | 16 |
| 480 | 20230905 | 125400 | 4938032400 | 44100 | 44100 | 44100 | 44050 | 133 |
| 481 | 20230905 | 125300 | 4932172200 | 44100 | 44050 | 44100 | 44050 | 101 |
| 482 | 20230905 | 125200 | 4927718300 | 44050 | 44050 | 44100 | 44050 | 113 |
| 483 | 20230905 | 125100 | 4922738350 | 44150 | 44150 | 44150 | 44050 | 1023 |
| 484 | 20230905 | 125000 | 4877619550 | 44150 | 44150 | 44150 | 44100 | 278 |
| 485 | 20230905 | 124900 | 4865356500 | 44150 | 44150 | 44150 | 44100 | 78 |
| 486 | 20230905 | 124800 | 4861915650 | 44150 | 44100 | 44150 | 44100 | 237 |
| 487 | 20230905 | 124700 | 4851460800 | 44150 | 44150 | 44150 | 44100 | 26 |
| 488 | 20230905 | 124600 | 4850313400 | 44100 | 44150 | 44150 | 44100 | 34 |
| 489 | 20230905 | 124500 | 4848813650 | 44100 | 44150 | 44150 | 44100 | 42 |
| 490 | 20230905 | 124400 | 4846959850 | 44150 | 44100 | 44150 | 44100 | 38 |
| 491 | 20230905 | 124300 | 4845282650 | 44150 | 44100 | 44150 | 44100 | 316 |
| 492 | 20230905 | 124200 | 4831343100 | 44100 | 44050 | 44100 | 44050 | 319 |
| 493 | 20230905 | 124100 | 4817282650 | 44100 | 44000 | 44100 | 44000 | 516 |
| 494 | 20230905 | 124000 | 4794545700 | 44050 | 44000 | 44050 | 44000 | 706 |
| 495 | 20230905 | 123900 | 4763448300 | 44050 | 44050 | 44100 | 44000 | 589 |
| 496 | 20230905 | 123800 | 4737505200 | 44100 | 44100 | 44100 | 44050 | 210 |
| 497 | 20230905 | 123700 | 4728254300 | 44100 | 44050 | 44100 | 44050 | 411 |
| 498 | 20230905 | 123600 | 4710144550 | 44050 | 44100 | 44100 | 44050 | 26 |
| 499 | 20230905 | 123500 | 4708998900 | 44100 | 44100 | 44100 | 44050 | 12 |
| 500 | 20230905 | 123400 | 4708469800 | 44050 | 44100 | 44100 | 44050 | 85 |
| 501 | 20230905 | 123300 | 4704721850 | 44100 | 44150 | 44150 | 44050 | 500 |
| 502 | 20230905 | 123200 | 4682672250 | 44150 | 44100 | 44150 | 44100 | 7 |
| 503 | 20230905 | 123100 | 4682363250 | 44150 | 44150 | 44150 | 44100 | 24 |
| 504 | 20230905 | 123000 | 4681304100 | 44100 | 44150 | 44150 | 44100 | 18 |
| 505 | 20230905 | 122900 | 4680510050 | 44100 | 44150 | 44150 | 44100 | 329 |
| 506 | 20230905 | 122800 | 4665997300 | 44150 | 44150 | 44150 | 44100 | 45 |
| 507 | 20230905 | 122700 | 4664011850 | 44150 | 44100 | 44150 | 44100 | 35 |
| 508 | 20230905 | 122600 | 4662467700 | 44150 | 44050 | 44150 | 44050 | 2648 |
| 509 | 20230905 | 122500 | 4545735900 | 44100 | 44050 | 44100 | 44050 | 586 |
| 510 | 20230905 | 122400 | 4519901000 | 44050 | 44000 | 44100 | 44000 | 96 |
| 511 | 20230905 | 122300 | 4515671600 | 44050 | 44050 | 44100 | 44050 | 384 |
| 512 | 20230905 | 122200 | 4498755250 | 44050 | 44100 | 44100 | 44050 | 390 |
| 513 | 20230905 | 122100 | 4481560250 | 44100 | 44050 | 44100 | 44000 | 292 |
| 514 | 20230905 | 122000 | 4468695200 | 44050 | 44050 | 44100 | 44000 | 199 |
| 515 | 20230905 | 121900 | 4459933500 | 44100 | 44000 | 44100 | 44000 | 339 |
| 516 | 20230905 | 121800 | 4444992300 | 44100 | 44000 | 44100 | 44000 | 688 |
| 517 | 20230905 | 121700 | 4414679300 | 44050 | 44050 | 44050 | 44000 | 7 |
| 518 | 20230905 | 121600 | 4414371000 | 44050 | 44000 | 44050 | 44000 | 152 |
| 519 | 20230905 | 121500 | 4407681000 | 44050 | 44050 | 44050 | 44000 | 56 |
| 520 | 20230905 | 121400 | 4405215850 | 44050 | 44000 | 44050 | 44000 | 25 |
| 521 | 20230905 | 121300 | 4404115100 | 44000 | 44050 | 44050 | 44000 | 29 |
| 522 | 20230905 | 121200 | 4402838200 | 44000 | 44050 | 44050 | 44000 | 17 |
| 523 | 20230905 | 121100 | 4402089500 | 44000 | 44000 | 44050 | 44000 | 218 |
| 524 | 20230905 | 121000 | 4392487550 | 44050 | 44050 | 44050 | 44000 | 606 |
| 525 | 20230905 | 120900 | 4365818350 | 44050 | 43900 | 44050 | 43850 | 2890 |
| 526 | 20230905 | 120800 | 4238781800 | 43900 | 43950 | 43950 | 43900 | 459 |
| 527 | 20230905 | 120700 | 4218630100 | 43900 | 43900 | 43950 | 43900 | 2073 |
| 528 | 20230905 | 120600 | 4127604250 | 43900 | 43800 | 43900 | 43750 | 68 |
| 529 | 20230905 | 120500 | 4124624500 | 43900 | 43900 | 43900 | 43750 | 21 |
| 530 | 20230905 | 120400 | 4123703600 | 43900 | 43800 | 43900 | 43750 | 71 |
| 531 | 20230905 | 120300 | 4120589350 | 43950 | 43850 | 43950 | 43800 | 724 |
| 532 | 20230905 | 120200 | 4088808200 | 43850 | 43800 | 43950 | 43800 | 982 |
| 533 | 20230905 | 120100 | 4045727400 | 43800 | 43850 | 43900 | 43800 | 129 |
| 534 | 20230905 | 120000 | 4040073750 | 43900 | 43800 | 43900 | 43800 | 57 |
| 535 | 20230905 | 115900 | 4037574200 | 43850 | 43900 | 43900 | 43800 | 292 |
| 536 | 20230905 | 115800 | 4024756000 | 43900 | 43900 | 43900 | 43800 | 351 |
| 537 | 20230905 | 115700 | 4009363450 | 43900 | 43800 | 43900 | 43800 | 491 |
| 538 | 20230905 | 115600 | 3987828200 | 43850 | 43750 | 43850 | 43750 | 293 |
| 539 | 20230905 | 115500 | 3974992150 | 43800 | 43750 | 43800 | 43750 | 26 |
| 540 | 20230905 | 115400 | 3973853500 | 43850 | 43850 | 43850 | 43750 | 304 |
| 541 | 20230905 | 115300 | 3960536900 | 43850 | 43850 | 43850 | 43700 | 54 |
| 542 | 20230905 | 115200 | 3958172700 | 43850 | 43800 | 43850 | 43700 | 682 |
| 543 | 20230905 | 115100 | 3928292550 | 43850 | 43700 | 43850 | 43700 | 455 |
| 544 | 20230905 | 115000 | 3908360550 | 43800 | 43800 | 43800 | 43750 | 43 |
| 545 | 20230905 | 114900 | 3906477650 | 43750 | 43700 | 43800 | 43700 | 1714 |
| 546 | 20230905 | 114800 | 3831501500 | 43700 | 43700 | 43700 | 43650 | 72 |
| 547 | 20230905 | 114700 | 3828357550 | 43650 | 43650 | 43700 | 43650 | 45 |
| 548 | 20230905 | 114600 | 3826391700 | 43700 | 43700 | 43700 | 43700 | 25 |
| 549 | 20230905 | 114500 | 3825299200 | 43650 | 43700 | 43700 | 43650 | 17 |
| 550 | 20230905 | 114400 | 3824556850 | 43700 | 43650 | 43700 | 43650 | 61 |
| 551 | 20230905 | 114300 | 3821893350 | 43700 | 43700 | 43700 | 43650 | 76 |
| 552 | 20230905 | 114200 | 3818572600 | 43700 | 43650 | 43700 | 43650 | 59 |
| 553 | 20230905 | 114100 | 3815994800 | 43700 | 43650 | 43700 | 43650 | 15 |
| 554 | 20230905 | 114000 | 3815339800 | 43700 | 43700 | 43700 | 43650 | 129 |
| 555 | 20230905 | 113900 | 3809706900 | 43650 | 43700 | 43700 | 43650 | 139 |
| 556 | 20230905 | 113800 | 3803637800 | 43700 | 43650 | 43700 | 43650 | 29 |
| 557 | 20230905 | 113700 | 3802371050 | 43650 | 43700 | 43700 | 43650 | 15 |
| 558 | 20230905 | 113600 | 3801716100 | 43650 | 43700 | 43700 | 43650 | 77 |
| 559 | 20230905 | 113500 | 3798353200 | 43700 | 43700 | 43750 | 43650 | 93 |
| 560 | 20230905 | 113400 | 3794288450 | 43700 | 43700 | 43700 | 43700 | 11 |
| 561 | 20230905 | 113300 | 3793807750 | 43750 | 43650 | 43750 | 43650 | 286 |
| 562 | 20230905 | 113200 | 3781315800 | 43700 | 43700 | 43750 | 43700 | 940 |
| 563 | 20230905 | 113100 | 3740234150 | 43700 | 43750 | 43750 | 43700 | 13 |
| 564 | 20230905 | 113000 | 3739665950 | 43700 | 43700 | 43700 | 43700 | 9 |
| 565 | 20230905 | 112900 | 3739272650 | 43750 | 43750 | 43750 | 43700 | 18 |
| 566 | 20230905 | 112800 | 3738485250 | 43750 | 43750 | 43750 | 43700 | 159 |
| 567 | 20230905 | 112700 | 3731530000 | 43750 | 43700 | 43750 | 43700 | 85 |
| 568 | 20230905 | 112600 | 3727811350 | 43750 | 43750 | 43750 | 43700 | 171 |
| 569 | 20230905 | 112500 | 3720330150 | 43700 | 43700 | 43700 | 43650 | 523 |
| 570 | 20230905 | 112400 | 3697476000 | 43650 | 43650 | 43700 | 43650 | 86 |
| 571 | 20230905 | 112300 | 3693720450 | 43700 | 43700 | 43750 | 43700 | 1002 |
| 572 | 20230905 | 112200 | 3649932750 | 43750 | 43750 | 43750 | 43700 | 13 |
| 573 | 20230905 | 112100 | 3649364450 | 43750 | 43700 | 43750 | 43700 | 41 |
| 574 | 20230905 | 112000 | 3647572200 | 43700 | 43650 | 43700 | 43650 | 81 |
| 575 | 20230905 | 111900 | 3644035000 | 43700 | 43650 | 43700 | 43650 | 204 |
| 576 | 20230905 | 111800 | 3635120300 | 43800 | 43650 | 43800 | 43650 | 3106 |
| 577 | 20230905 | 111700 | 3499442750 | 43600 | 43600 | 43650 | 43600 | 225 |
| 578 | 20230905 | 111600 | 3489629950 | 43600 | 43600 | 43650 | 43600 | 686 |
| 579 | 20230905 | 111500 | 3459709600 | 43600 | 43600 | 43600 | 43600 | 32 |
| 580 | 20230905 | 111400 | 3458314400 | 43650 | 43600 | 43650 | 43600 | 65 |
| 581 | 20230905 | 111300 | 3455478650 | 43650 | 43600 | 43650 | 43600 | 108 |
| 582 | 20230905 | 111200 | 3450767000 | 43650 | 43600 | 43650 | 43550 | 1396 |
| 583 | 20230905 | 111100 | 3389885000 | 43600 | 43600 | 43650 | 43600 | 92 |
| 584 | 20230905 | 111000 | 3385872350 | 43650 | 43650 | 43650 | 43550 | 143 |
| 585 | 20230905 | 110900 | 3379636400 | 43650 | 43600 | 43650 | 43550 | 164 |
| 586 | 20230905 | 110800 | 3372490350 | 43600 | 43600 | 43600 | 43600 | 22 |
| 587 | 20230905 | 110700 | 3371531150 | 43650 | 43600 | 43650 | 43550 | 544 |
| 588 | 20230905 | 110600 | 3347799800 | 43600 | 43600 | 43600 | 43600 | 15 |
| 589 | 20230905 | 110500 | 3347145800 | 43600 | 43600 | 43600 | 43600 | 10 |
| 590 | 20230905 | 110400 | 3346709800 | 43600 | 43650 | 43650 | 43600 | 112 |
| 591 | 20230905 | 110300 | 3341824600 | 43650 | 43600 | 43650 | 43600 | 930 |
| 592 | 20230905 | 110200 | 3301265200 | 43600 | 43650 | 43650 | 43600 | 38 |
| 593 | 20230905 | 110100 | 3299607000 | 43650 | 43600 | 43650 | 43550 | 1061 |
| 594 | 20230905 | 110000 | 3253334050 | 43650 | 43550 | 43650 | 43550 | 64 |
| 595 | 20230905 | 105900 | 3250543650 | 43550 | 43600 | 43650 | 43550 | 275 |
| 596 | 20230905 | 105800 | 3238551700 | 43600 | 43600 | 43600 | 43600 | 38 |
| 597 | 20230905 | 105700 | 3236894900 | 43600 | 43650 | 43650 | 43600 | 242 |
| 598 | 20230905 | 105600 | 3226337500 | 43650 | 43650 | 43650 | 43550 | 639 |
| 599 | 20230905 | 105500 | 3198474600 | 43650 | 43600 | 43650 | 43600 | 71 |
| 600 | 20230905 | 105400 | 3195378300 | 43650 | 43600 | 43650 | 43550 | 97 |
| 601 | 20230905 | 105300 | 3191151450 | 43650 | 43600 | 43650 | 43550 | 845 |
| 602 | 20230905 | 105200 | 3154308250 | 43650 | 43650 | 43650 | 43600 | 5239 |
| 603 | 20230905 | 105100 | 2925800050 | 43650 | 43650 | 43700 | 43650 | 1183 |
| 604 | 20230905 | 105000 | 2874161350 | 43700 | 43650 | 43700 | 43650 | 267 |
| 605 | 20230905 | 104900 | 2862503200 | 43700 | 43700 | 43700 | 43700 | 43 |
| 606 | 20230905 | 104800 | 2860624100 | 43700 | 43700 | 43750 | 43700 | 473 |
| 607 | 20230905 | 104700 | 2839948300 | 43750 | 43700 | 43750 | 43650 | 960 |
| 608 | 20230905 | 104600 | 2798000000 | 43750 | 43700 | 43750 | 43700 | 94 |
| 609 | 20230905 | 104500 | 2793891250 | 43700 | 43700 | 43750 | 43700 | 91 |
| 610 | 20230905 | 104400 | 2789913650 | 43750 | 43700 | 43750 | 43700 | 256 |
| 611 | 20230905 | 104300 | 2778722950 | 43700 | 43700 | 43750 | 43700 | 177 |
| 612 | 20230905 | 104200 | 2770985500 | 43750 | 43700 | 43750 | 43700 | 174 |
| 613 | 20230905 | 104100 | 2763379000 | 43700 | 43700 | 43750 | 43700 | 84 |
| 614 | 20230905 | 104000 | 2759707300 | 43750 | 43700 | 43750 | 43700 | 91 |
| 615 | 20230905 | 103900 | 2755729000 | 43700 | 43700 | 43750 | 43700 | 345 |
| 616 | 20230905 | 103800 | 2740639450 | 43700 | 43700 | 43700 | 43700 | 2 |
| 617 | 20230905 | 103700 | 2740552050 | 43700 | 43700 | 43700 | 43700 | 10 |
| 618 | 20230905 | 103600 | 2740115050 | 43750 | 43700 | 43750 | 43700 | 11 |
| 619 | 20230905 | 103500 | 2739633900 | 43700 | 43750 | 43800 | 43700 | 452 |
| 620 | 20230905 | 103400 | 2719854850 | 43750 | 43750 | 43800 | 43750 | 708 |
| 621 | 20230905 | 103300 | 2688876900 | 43750 | 43800 | 43800 | 43750 | 167 |
| 622 | 20230905 | 103200 | 2681569700 | 43800 | 43800 | 43800 | 43750 | 158 |
| 623 | 20230905 | 103100 | 2674649800 | 43800 | 43700 | 43800 | 43700 | 161 |
| 624 | 20230905 | 103000 | 2667605650 | 43700 | 43750 | 43800 | 43700 | 871 |
| 625 | 20230905 | 102900 | 2629482900 | 43800 | 43750 | 43800 | 43700 | 583 |
| 626 | 20230905 | 102800 | 2603974500 | 43750 | 43750 | 43750 | 43700 | 178 |
| 627 | 20230905 | 102700 | 2596188500 | 43750 | 43700 | 43750 | 43700 | 148 |
| 628 | 20230905 | 102600 | 2589714550 | 43750 | 43750 | 43750 | 43700 | 107 |
| 629 | 20230905 | 102500 | 2585034750 | 43700 | 43750 | 43750 | 43700 | 161 |
| 630 | 20230905 | 102400 | 2577991100 | 43750 | 43800 | 43800 | 43750 | 540 |
| 631 | 20230905 | 102300 | 2554359000 | 43750 | 43800 | 43800 | 43750 | 121 |
| 632 | 20230905 | 102200 | 2549061400 | 43800 | 43750 | 43800 | 43700 | 900 |
| 633 | 20230905 | 102100 | 2509684600 | 43750 | 43700 | 43750 | 43700 | 545 |
| 634 | 20230905 | 102000 | 2485866350 | 43650 | 43700 | 43750 | 43650 | 8999 |
| 635 | 20230905 | 101900 | 2092877200 | 43700 | 43800 | 43800 | 43650 | 5910 |
| 636 | 20230905 | 101800 | 1834467600 | 43850 | 43850 | 43900 | 43800 | 2482 |
| 637 | 20230905 | 101700 | 1725618800 | 43850 | 43850 | 43900 | 43850 | 48 |
| 638 | 20230905 | 101600 | 1723513950 | 43900 | 43850 | 43900 | 43850 | 50 |
| 639 | 20230905 | 101500 | 1721320700 | 43850 | 43850 | 43850 | 43850 | 3 |
| 640 | 20230905 | 101400 | 1721189150 | 43900 | 43850 | 43900 | 43850 | 55 |
| 641 | 20230905 | 101300 | 1718776150 | 43850 | 43850 | 43900 | 43850 | 78 |
| 642 | 20230905 | 101200 | 1715355100 | 43900 | 43850 | 43900 | 43850 | 87 |
| 643 | 20230905 | 101100 | 1711538250 | 43850 | 43850 | 43850 | 43850 | 24 |
| 644 | 20230905 | 101000 | 1710485850 | 43850 | 43850 | 43900 | 43850 | 69 |
| 645 | 20230905 | 100900 | 1707459350 | 43900 | 43850 | 43900 | 43850 | 92 |
| 646 | 20230905 | 100800 | 1703423350 | 43900 | 43900 | 43900 | 43850 | 265 |
| 647 | 20230905 | 100700 | 1691798700 | 43900 | 43850 | 43900 | 43850 | 484 |
| 648 | 20230905 | 100600 | 1670574000 | 43900 | 43900 | 43900 | 43900 | 1 |
| 649 | 20230905 | 100500 | 1670530100 | 43900 | 43900 | 43900 | 43900 | 26 |
| 650 | 20230905 | 100400 | 1669388700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 651 | 20230905 | 100300 | 1669388700 | 43900 | 43850 | 43900 | 43850 | 308 |
| 652 | 20230905 | 100200 | 1655877750 | 43900 | 43900 | 43900 | 43850 | 237 |
| 653 | 20230905 | 100100 | 1645475750 | 43950 | 43950 | 43950 | 43950 | 2 |
| 654 | 20230905 | 100000 | 1645387850 | 43950 | 43950 | 43950 | 43900 | 202 |
| 655 | 20230905 | 095900 | 1636517850 | 43900 | 43950 | 44000 | 43900 | 1470 |
| 656 | 20230905 | 095800 | 1571912200 | 44000 | 43900 | 44000 | 43900 | 1380 |
| 657 | 20230905 | 095700 | 1511305650 | 43850 | 43900 | 43900 | 43850 | 6 |
| 658 | 20230905 | 095600 | 1511042300 | 43900 | 43850 | 43900 | 43850 | 133 |
| 659 | 20230905 | 095500 | 1505208650 | 43850 | 43900 | 43900 | 43850 | 750 |
| 660 | 20230905 | 095400 | 1472321050 | 43900 | 43850 | 43900 | 43850 | 182 |
| 661 | 20230905 | 095300 | 1464337500 | 43900 | 43850 | 43900 | 43850 | 771 |
| 662 | 20230905 | 095200 | 1430520500 | 43800 | 43800 | 43850 | 43800 | 1059 |
| 663 | 20230905 | 095100 | 1384134600 | 43750 | 43700 | 43800 | 43700 | 977 |
| 664 | 20230905 | 095000 | 1341380400 | 43700 | 43700 | 43700 | 43700 | 30 |
| 665 | 20230905 | 094900 | 1340069400 | 43700 | 43700 | 43700 | 43700 | 224 |
| 666 | 20230905 | 094800 | 1330280600 | 43750 | 43750 | 43750 | 43700 | 594 |
| 667 | 20230905 | 094700 | 1304321050 | 43750 | 43650 | 43750 | 43650 | 2530 |
| 668 | 20230905 | 094600 | 1193712100 | 43700 | 43700 | 43700 | 43650 | 364 |
| 669 | 20230905 | 094500 | 1177809050 | 43700 | 43650 | 43700 | 43650 | 535 |
| 670 | 20230905 | 094400 | 1154452050 | 43650 | 43650 | 43700 | 43650 | 245 |
| 671 | 20230905 | 094300 | 1143754600 | 43650 | 43650 | 43700 | 43650 | 398 |
| 672 | 20230905 | 094200 | 1126380400 | 43650 | 43650 | 43700 | 43650 | 1062 |
| 673 | 20230905 | 094100 | 1080009300 | 43650 | 43650 | 43650 | 43650 | 0 |
| 674 | 20230905 | 094000 | 1080009300 | 43650 | 43650 | 43700 | 43650 | 130 |
| 675 | 20230905 | 093900 | 1074332850 | 43650 | 43650 | 43700 | 43650 | 248 |
| 676 | 20230905 | 093800 | 1063504450 | 43650 | 43700 | 43700 | 43650 | 68 |
| 677 | 20230905 | 093700 | 1060535500 | 43600 | 43650 | 43700 | 43600 | 338 |
| 678 | 20230905 | 093600 | 1045778750 | 43700 | 43700 | 43750 | 43600 | 4733 |
| 679 | 20230905 | 093500 | 839002450 | 43750 | 43700 | 43750 | 43700 | 157 |
| 680 | 20230905 | 093400 | 832138500 | 43750 | 43750 | 43750 | 43700 | 12 |
| 681 | 20230905 | 093300 | 831613550 | 43700 | 43700 | 43750 | 43700 | 174 |
| 682 | 20230905 | 093200 | 824006100 | 43700 | 43750 | 43750 | 43700 | 3 |
| 683 | 20230905 | 093100 | 823874950 | 43750 | 43750 | 43750 | 43700 | 42 |
| 684 | 20230905 | 093000 | 822037550 | 43750 | 43700 | 43750 | 43700 | 101 |
| 685 | 20230905 | 092900 | 817621300 | 43750 | 43750 | 43750 | 43700 | 92 |
| 686 | 20230905 | 092800 | 813597950 | 43750 | 43700 | 43750 | 43700 | 70 |
| 687 | 20230905 | 092700 | 810537950 | 43700 | 43800 | 43800 | 43700 | 2178 |
| 688 | 20230905 | 092600 | 715252150 | 43750 | 43750 | 43800 | 43750 | 91 |
| 689 | 20230905 | 092500 | 711270000 | 43800 | 43800 | 43800 | 43750 | 174 |
| 690 | 20230905 | 092400 | 703654400 | 43800 | 43850 | 43850 | 43800 | 1067 |
| 691 | 20230905 | 092300 | 656916650 | 43850 | 43850 | 43850 | 43850 | 1 |
| 692 | 20230905 | 092200 | 656872800 | 43850 | 43850 | 43850 | 43850 | 0 |
| 693 | 20230905 | 092100 | 656872800 | 43850 | 43850 | 43850 | 43850 | 1 |
| 694 | 20230905 | 092000 | 656828950 | 43850 | 43800 | 43850 | 43800 | 19 |
| 695 | 20230905 | 091900 | 655996700 | 43800 | 43800 | 43800 | 43800 | 11 |
| 696 | 20230905 | 091800 | 655514900 | 43800 | 43800 | 43850 | 43800 | 212 |
| 697 | 20230905 | 091700 | 646226750 | 43850 | 43800 | 43850 | 43800 | 666 |
| 698 | 20230905 | 091600 | 617048850 | 43800 | 43850 | 43850 | 43800 | 4 |
| 699 | 20230905 | 091500 | 616873500 | 43850 | 43800 | 43850 | 43800 | 114 |
| 700 | 20230905 | 091400 | 611877750 | 43800 | 43800 | 43800 | 43800 | 8 |
| 701 | 20230905 | 091300 | 611527350 | 43800 | 43800 | 43800 | 43800 | 304 |
| 702 | 20230905 | 091200 | 598212150 | 43850 | 43850 | 43850 | 43800 | 386 |
| 703 | 20230905 | 091100 | 581296050 | 43850 | 43850 | 43850 | 43800 | 1588 |
| 704 | 20230905 | 091000 | 511731300 | 43850 | 43850 | 43850 | 43850 | 213 |
| 705 | 20230905 | 090900 | 502391250 | 43800 | 43900 | 43900 | 43800 | 259 |
| 706 | 20230905 | 090800 | 491035700 | 43900 | 43800 | 43900 | 43800 | 625 |
| 707 | 20230905 | 090700 | 463628050 | 43800 | 43850 | 43850 | 43800 | 171 |
| 708 | 20230905 | 090600 | 456132900 | 43800 | 43850 | 43850 | 43800 | 200 |
| 709 | 20230905 | 090500 | 447366700 | 43850 | 43800 | 43850 | 43750 | 1088 |
| 710 | 20230905 | 090400 | 399722350 | 43800 | 43700 | 43900 | 43700 | 1610 |
| 711 | 20230905 | 090300 | 329340250 | 43700 | 43700 | 43700 | 43700 | 299 |
| 712 | 20230905 | 090200 | 316273950 | 43650 | 43650 | 43800 | 43650 | 2863 |
| 713 | 20230905 | 090100 | 191156850 | 43650 | 43750 | 43750 | 43650 | 1379 |
| 714 | 20230905 | 090000 | 130904500 | 43750 | 43700 | 43750 | 43700 | 2995 |