36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 201400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 2501 |
| 3 | 20230905 | 201300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 4 | 20230905 | 201200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 5 | 20230905 | 201100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 6 | 20230905 | 201000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 7 | 20230905 | 200900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 8 | 20230905 | 200800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 9 | 20230905 | 200700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 10 | 20230905 | 200600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 11 | 20230905 | 200500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 12 | 20230905 | 200400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 13 | 20230905 | 200300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 14 | 20230905 | 200200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 15 | 20230905 | 200100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 16 | 20230905 | 200000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 17 | 20230905 | 195900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 18 | 20230905 | 195800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 19 | 20230905 | 195700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 20 | 20230905 | 195600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 21 | 20230905 | 195500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 22 | 20230905 | 195400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 23 | 20230905 | 195300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 24 | 20230905 | 195200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 25 | 20230905 | 195100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 26 | 20230905 | 195000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 27 | 20230905 | 194900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 28 | 20230905 | 194800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 29 | 20230905 | 194700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 30 | 20230905 | 194600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 31 | 20230905 | 194500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 32 | 20230905 | 194400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 2501 |
| 33 | 20230905 | 194300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 34 | 20230905 | 194200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 35 | 20230905 | 194100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 36 | 20230905 | 194000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 37 | 20230905 | 193900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 38 | 20230905 | 193800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 39 | 20230905 | 193700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 40 | 20230905 | 193600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 41 | 20230905 | 193500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 42 | 20230905 | 193400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 43 | 20230905 | 193300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 44 | 20230905 | 193200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 45 | 20230905 | 193100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 46 | 20230905 | 193000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 47 | 20230905 | 192900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 48 | 20230905 | 192800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 49 | 20230905 | 192700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 50 | 20230905 | 192600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 51 | 20230905 | 192500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 52 | 20230905 | 192400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 53 | 20230905 | 192300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 54 | 20230905 | 192200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 55 | 20230905 | 192100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 56 | 20230905 | 192000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 57 | 20230905 | 191900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 58 | 20230905 | 191800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 59 | 20230905 | 191700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 60 | 20230905 | 191600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 61 | 20230905 | 191500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 62 | 20230905 | 191400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 2501 |
| 63 | 20230905 | 191300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 64 | 20230905 | 191200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 65 | 20230905 | 191100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 66 | 20230905 | 191000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 67 | 20230905 | 190900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 68 | 20230905 | 190800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 69 | 20230905 | 190700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 70 | 20230905 | 190600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 71 | 20230905 | 190500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 72 | 20230905 | 190400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 73 | 20230905 | 190300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 74 | 20230905 | 190200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 75 | 20230905 | 190100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 76 | 20230905 | 190000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 77 | 20230905 | 185900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 78 | 20230905 | 185800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 79 | 20230905 | 185700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 80 | 20230905 | 185600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 81 | 20230905 | 185500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 82 | 20230905 | 185400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 83 | 20230905 | 185300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 84 | 20230905 | 185200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 85 | 20230905 | 185100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 86 | 20230905 | 185000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 87 | 20230905 | 184900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 88 | 20230905 | 184800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 89 | 20230905 | 184700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 90 | 20230905 | 184600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 91 | 20230905 | 184500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 92 | 20230905 | 184400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 2501 |
| 93 | 20230905 | 184300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 94 | 20230905 | 184200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 95 | 20230905 | 184100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 96 | 20230905 | 184000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 97 | 20230905 | 183900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 98 | 20230905 | 183800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 99 | 20230905 | 183700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 100 | 20230905 | 183600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 101 | 20230905 | 183500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 102 | 20230905 | 183400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 103 | 20230905 | 183300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 104 | 20230905 | 183200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 105 | 20230905 | 183100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 106 | 20230905 | 183000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 107 | 20230905 | 182900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 108 | 20230905 | 182800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 109 | 20230905 | 182700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 110 | 20230905 | 182600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 111 | 20230905 | 182500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 112 | 20230905 | 182400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 113 | 20230905 | 182300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 114 | 20230905 | 182200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 115 | 20230905 | 182100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 116 | 20230905 | 182000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 117 | 20230905 | 181900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 118 | 20230905 | 181800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 119 | 20230905 | 181700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 120 | 20230905 | 181600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 121 | 20230905 | 181500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 122 | 20230905 | 181400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 2501 |
| 123 | 20230905 | 181300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 124 | 20230905 | 181200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 125 | 20230905 | 181100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 126 | 20230905 | 181000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 127 | 20230905 | 180900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 128 | 20230905 | 180800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 129 | 20230905 | 180700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 130 | 20230905 | 180600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 131 | 20230905 | 180500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 132 | 20230905 | 180400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 133 | 20230905 | 180300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 134 | 20230905 | 180200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 135 | 20230905 | 180100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 136 | 20230905 | 180000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 137 | 20230905 | 175900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 138 | 20230905 | 175800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 139 | 20230905 | 175700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 140 | 20230905 | 175600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 141 | 20230905 | 175500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 142 | 20230905 | 175400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 143 | 20230905 | 175300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 144 | 20230905 | 175200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 145 | 20230905 | 175100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 146 | 20230905 | 175000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 147 | 20230905 | 174900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 148 | 20230905 | 174800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 149 | 20230905 | 174700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 150 | 20230905 | 174600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 151 | 20230905 | 174500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 152 | 20230905 | 174400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 2501 |
| 153 | 20230905 | 174300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 154 | 20230905 | 174200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 155 | 20230905 | 174100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 156 | 20230905 | 174000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 157 | 20230905 | 173900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 158 | 20230905 | 173800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 159 | 20230905 | 173700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 160 | 20230905 | 173600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 161 | 20230905 | 173500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 162 | 20230905 | 173400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 163 | 20230905 | 173300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 164 | 20230905 | 173200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 165 | 20230905 | 173100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 166 | 20230905 | 173000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 167 | 20230905 | 172900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 168 | 20230905 | 172800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 169 | 20230905 | 172700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 170 | 20230905 | 172600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 171 | 20230905 | 172500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 172 | 20230905 | 172400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 173 | 20230905 | 172300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 174 | 20230905 | 172200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 175 | 20230905 | 172100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 176 | 20230905 | 172000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 177 | 20230905 | 171900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 178 | 20230905 | 171800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 179 | 20230905 | 171700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 180 | 20230905 | 171600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 181 | 20230905 | 171500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 182 | 20230905 | 171400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 2501 |
| 183 | 20230905 | 171300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 184 | 20230905 | 171200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 185 | 20230905 | 171100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 186 | 20230905 | 171000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 187 | 20230905 | 170900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 188 | 20230905 | 170800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 189 | 20230905 | 170700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 190 | 20230905 | 170600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 191 | 20230905 | 170500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 192 | 20230905 | 170400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 193 | 20230905 | 170300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 194 | 20230905 | 170200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 195 | 20230905 | 170100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 196 | 20230905 | 170000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 197 | 20230905 | 165900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 198 | 20230905 | 165800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 199 | 20230905 | 165700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 200 | 20230905 | 165600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 201 | 20230905 | 165500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 202 | 20230905 | 165400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 203 | 20230905 | 165300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 204 | 20230905 | 165200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 205 | 20230905 | 165100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 206 | 20230905 | 165000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 207 | 20230905 | 164900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 208 | 20230905 | 164800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 209 | 20230905 | 164700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 210 | 20230905 | 164600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 211 | 20230905 | 164500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 212 | 20230905 | 164400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 2501 |
| 213 | 20230905 | 164300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 214 | 20230905 | 164200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 215 | 20230905 | 164100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 216 | 20230905 | 164000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 217 | 20230905 | 163900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 218 | 20230905 | 163800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 219 | 20230905 | 163700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 220 | 20230905 | 163600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 221 | 20230905 | 163500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 222 | 20230905 | 163400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 223 | 20230905 | 163300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 224 | 20230905 | 163200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 225 | 20230905 | 163100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 226 | 20230905 | 163000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 227 | 20230905 | 162900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 228 | 20230905 | 162800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 229 | 20230905 | 162700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 230 | 20230905 | 162600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 231 | 20230905 | 162500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 232 | 20230905 | 162400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 233 | 20230905 | 162300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 234 | 20230905 | 162200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 235 | 20230905 | 162100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 236 | 20230905 | 162000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 237 | 20230905 | 161900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 238 | 20230905 | 161800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 239 | 20230905 | 161700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 240 | 20230905 | 161600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 241 | 20230905 | 161500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 242 | 20230905 | 161400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 2501 |
| 243 | 20230905 | 161300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 244 | 20230905 | 161200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 245 | 20230905 | 161100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 246 | 20230905 | 161000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 247 | 20230905 | 160900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 248 | 20230905 | 160800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 249 | 20230905 | 160700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 250 | 20230905 | 160600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 251 | 20230905 | 160500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 252 | 20230905 | 160400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 253 | 20230905 | 160300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 254 | 20230905 | 160200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 255 | 20230905 | 160100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 256 | 20230905 | 160000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 257 | 20230905 | 155900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 258 | 20230905 | 155800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 259 | 20230905 | 155700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 260 | 20230905 | 155600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 261 | 20230905 | 155500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 262 | 20230905 | 155400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 263 | 20230905 | 155300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 264 | 20230905 | 155200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 265 | 20230905 | 155100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 266 | 20230905 | 155000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 267 | 20230905 | 154900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 268 | 20230905 | 154800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 269 | 20230905 | 154700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 270 | 20230905 | 154600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 271 | 20230905 | 154500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 272 | 20230905 | 154400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 2501 |
| 273 | 20230905 | 154300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 274 | 20230905 | 154200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 275 | 20230905 | 154100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 276 | 20230905 | 154000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 277 | 20230905 | 153900 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 278 | 20230905 | 153800 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 279 | 20230905 | 153700 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 280 | 20230905 | 153600 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 281 | 20230905 | 153500 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 282 | 20230905 | 153400 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 283 | 20230905 | 153300 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 284 | 20230905 | 153200 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 285 | 20230905 | 153100 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 0 |
| 286 | 20230905 | 153000 | 8840182200 | 45600 | 45600 | 45600 | 45600 | 2501 |
| 287 | 20230905 | 152900 | 8726136600 | 45650 | 45650 | 45650 | 45650 | 0 |
| 288 | 20230905 | 152800 | 8726136600 | 45650 | 45650 | 45650 | 45650 | 0 |
| 289 | 20230905 | 152700 | 8726136600 | 45650 | 45650 | 45650 | 45650 | 0 |
| 290 | 20230905 | 152600 | 8726136600 | 45650 | 45650 | 45650 | 45650 | 0 |
| 291 | 20230905 | 152500 | 8726136600 | 45650 | 45650 | 45650 | 45650 | 0 |
| 292 | 20230905 | 152400 | 8726136600 | 45650 | 45650 | 45650 | 45650 | 0 |
| 293 | 20230905 | 152300 | 8726136600 | 45650 | 45650 | 45650 | 45650 | 0 |
| 294 | 20230905 | 152200 | 8726136600 | 45650 | 45650 | 45650 | 45650 | 0 |
| 295 | 20230905 | 152100 | 8726136600 | 45650 | 45650 | 45650 | 45650 | 0 |
| 296 | 20230905 | 152000 | 8726136600 | 45650 | 45650 | 45650 | 45650 | 0 |
| 297 | 20230905 | 151900 | 8726136600 | 45650 | 45600 | 45650 | 45600 | 293 |
| 298 | 20230905 | 151800 | 8712772800 | 45600 | 45600 | 45650 | 45600 | 53 |
| 299 | 20230905 | 151700 | 8710355550 | 45600 | 45600 | 45650 | 45600 | 239 |
| 300 | 20230905 | 151600 | 8699457050 | 45600 | 45700 | 45700 | 45600 | 1919 |
| 301 | 20230905 | 151500 | 8611917250 | 45700 | 45650 | 45750 | 45650 | 21 |
| 302 | 20230905 | 151400 | 8610957350 | 45700 | 45700 | 45700 | 45650 | 429 |
| 303 | 20230905 | 151300 | 8591356500 | 45750 | 45750 | 45750 | 45750 | 214 |
| 304 | 20230905 | 151200 | 8581566000 | 45800 | 45750 | 45800 | 45750 | 155 |
| 305 | 20230905 | 151100 | 8574473000 | 45850 | 45850 | 45850 | 45800 | 195 |
| 306 | 20230905 | 151000 | 8565533800 | 45850 | 45850 | 45850 | 45800 | 207 |
| 307 | 20230905 | 150900 | 8556042900 | 45850 | 45800 | 45850 | 45750 | 856 |
| 308 | 20230905 | 150800 | 8516835500 | 45800 | 45800 | 45800 | 45750 | 412 |
| 309 | 20230905 | 150700 | 8497970450 | 45750 | 45800 | 45800 | 45750 | 206 |
| 310 | 20230905 | 150600 | 8488537850 | 45800 | 45850 | 45850 | 45750 | 523 |
| 311 | 20230905 | 150500 | 8464584500 | 45850 | 45800 | 45850 | 45800 | 345 |
| 312 | 20230905 | 150400 | 8448782250 | 45800 | 45750 | 45800 | 45750 | 372 |
| 313 | 20230905 | 150300 | 8431746900 | 45800 | 45800 | 45800 | 45700 | 416 |
| 314 | 20230905 | 150200 | 8412705950 | 45800 | 45750 | 45800 | 45750 | 261 |
| 315 | 20230905 | 150100 | 8400756350 | 45750 | 45700 | 45750 | 45700 | 340 |
| 316 | 20230905 | 150000 | 8385201400 | 45750 | 45800 | 45800 | 45750 | 452 |
| 317 | 20230905 | 145900 | 8364505350 | 45800 | 45750 | 45800 | 45750 | 229 |
| 318 | 20230905 | 145800 | 8354018850 | 45800 | 45700 | 45800 | 45700 | 435 |
| 319 | 20230905 | 145700 | 8334118350 | 45750 | 45750 | 45850 | 45750 | 793 |
| 320 | 20230905 | 145600 | 8297803300 | 45800 | 45800 | 45800 | 45750 | 494 |
| 321 | 20230905 | 145500 | 8275179300 | 45750 | 45800 | 45800 | 45750 | 303 |
| 322 | 20230905 | 145400 | 8261304850 | 45750 | 45750 | 45750 | 45700 | 439 |
| 323 | 20230905 | 145300 | 8241227900 | 45700 | 45750 | 45750 | 45700 | 410 |
| 324 | 20230905 | 145200 | 8222471650 | 45750 | 45750 | 45800 | 45700 | 780 |
| 325 | 20230905 | 145100 | 8186781100 | 45800 | 45800 | 45850 | 45750 | 568 |
| 326 | 20230905 | 145000 | 8160756150 | 45800 | 45750 | 45850 | 45750 | 494 |
| 327 | 20230905 | 144900 | 8138116800 | 45750 | 45800 | 45850 | 45750 | 334 |
| 328 | 20230905 | 144800 | 8122819350 | 45800 | 45750 | 45800 | 45750 | 329 |
| 329 | 20230905 | 144700 | 8107752450 | 45750 | 45750 | 45800 | 45700 | 534 |
| 330 | 20230905 | 144600 | 8083323050 | 45750 | 45650 | 45750 | 45650 | 325 |
| 331 | 20230905 | 144500 | 8068465800 | 45650 | 45650 | 45700 | 45650 | 422 |
| 332 | 20230905 | 144400 | 8049182600 | 45650 | 45800 | 45800 | 45650 | 1126 |
| 333 | 20230905 | 144300 | 7997698650 | 45800 | 45750 | 45800 | 45750 | 454 |
| 334 | 20230905 | 144200 | 7976913600 | 45750 | 45800 | 45800 | 45750 | 422 |
| 335 | 20230905 | 144100 | 7957586950 | 45800 | 45800 | 45800 | 45750 | 231 |
| 336 | 20230905 | 144000 | 7947009800 | 45800 | 45800 | 45800 | 45700 | 544 |
| 337 | 20230905 | 143900 | 7922110500 | 45750 | 45750 | 45750 | 45700 | 321 |
| 338 | 20230905 | 143800 | 7907425900 | 45750 | 45750 | 45800 | 45700 | 481 |
| 339 | 20230905 | 143700 | 7885411050 | 45750 | 45800 | 45800 | 45750 | 434 |
| 340 | 20230905 | 143600 | 7865539350 | 45750 | 45750 | 45850 | 45750 | 518 |
| 341 | 20230905 | 143500 | 7841817900 | 45800 | 45750 | 45800 | 45700 | 283 |
| 342 | 20230905 | 143400 | 7828870650 | 45750 | 45750 | 45850 | 45700 | 617 |
| 343 | 20230905 | 143300 | 7800606550 | 45700 | 45750 | 45800 | 45700 | 365 |
| 344 | 20230905 | 143200 | 7783907250 | 45750 | 45700 | 45800 | 45700 | 611 |
| 345 | 20230905 | 143100 | 7755964600 | 45650 | 45700 | 45700 | 45650 | 358 |
| 346 | 20230905 | 143000 | 7739606650 | 45650 | 45800 | 45850 | 45650 | 1312 |
| 347 | 20230905 | 142900 | 7679569150 | 45800 | 45800 | 45850 | 45800 | 599 |
| 348 | 20230905 | 142800 | 7652115350 | 45800 | 45700 | 45850 | 45700 | 2298 |
| 349 | 20230905 | 142700 | 7546897150 | 45700 | 45650 | 45750 | 45600 | 541 |
| 350 | 20230905 | 142600 | 7522170550 | 45700 | 45750 | 45750 | 45600 | 364 |
| 351 | 20230905 | 142500 | 7505548600 | 45700 | 45650 | 45750 | 45650 | 613 |
| 352 | 20230905 | 142400 | 7477520650 | 45700 | 45700 | 45700 | 45650 | 457 |
| 353 | 20230905 | 142300 | 7456640150 | 45700 | 45700 | 45700 | 45650 | 347 |
| 354 | 20230905 | 142200 | 7440785900 | 45700 | 45700 | 45750 | 45650 | 817 |
| 355 | 20230905 | 142100 | 7403437850 | 45700 | 45750 | 45750 | 45700 | 253 |
| 356 | 20230905 | 142000 | 7391865550 | 45750 | 45700 | 45750 | 45700 | 549 |
| 357 | 20230905 | 141900 | 7366753100 | 45700 | 45700 | 45750 | 45650 | 496 |
| 358 | 20230905 | 141800 | 7344080400 | 45650 | 45700 | 45700 | 45650 | 320 |
| 359 | 20230905 | 141700 | 7329461300 | 45650 | 45700 | 45750 | 45650 | 547 |
| 360 | 20230905 | 141600 | 7304457350 | 45700 | 45550 | 45700 | 45550 | 472 |
| 361 | 20230905 | 141500 | 7282922450 | 45500 | 45600 | 45600 | 45500 | 232 |
| 362 | 20230905 | 141400 | 7272356150 | 45550 | 45600 | 45600 | 45500 | 901 |
| 363 | 20230905 | 141300 | 7231329800 | 45550 | 45650 | 45650 | 45550 | 265 |
| 364 | 20230905 | 141200 | 7219247400 | 45600 | 45600 | 45650 | 45550 | 325 |
| 365 | 20230905 | 141100 | 7204425350 | 45600 | 45600 | 45600 | 45550 | 343 |
| 366 | 20230905 | 141000 | 7188788500 | 45550 | 45550 | 45600 | 45550 | 185 |
| 367 | 20230905 | 140900 | 7180355800 | 45550 | 45600 | 45650 | 45550 | 653 |
| 368 | 20230905 | 140800 | 7150580850 | 45600 | 45650 | 45650 | 45600 | 158 |
| 369 | 20230905 | 140700 | 7143372300 | 45700 | 45600 | 45700 | 45600 | 260 |
| 370 | 20230905 | 140600 | 7131504300 | 45600 | 45600 | 45700 | 45600 | 473 |
| 371 | 20230905 | 140500 | 7109911850 | 45650 | 45650 | 45650 | 45600 | 171 |
| 372 | 20230905 | 140400 | 7102107650 | 45600 | 45600 | 45600 | 45550 | 220 |
| 373 | 20230905 | 140300 | 7092076500 | 45550 | 45700 | 45700 | 45550 | 656 |
| 374 | 20230905 | 140200 | 7062156400 | 45650 | 45650 | 45650 | 45600 | 143 |
| 375 | 20230905 | 140100 | 7055629350 | 45600 | 45600 | 45650 | 45600 | 367 |
| 376 | 20230905 | 140000 | 7038877500 | 45650 | 45600 | 45650 | 45600 | 204 |
| 377 | 20230905 | 135900 | 7029571450 | 45550 | 45500 | 45600 | 45500 | 179 |
| 378 | 20230905 | 135800 | 7021411250 | 45550 | 45550 | 45550 | 45500 | 342 |
| 379 | 20230905 | 135700 | 7005836050 | 45500 | 45550 | 45600 | 45500 | 466 |
| 380 | 20230905 | 135600 | 6984610850 | 45550 | 45650 | 45650 | 45550 | 728 |
| 381 | 20230905 | 135500 | 6951414900 | 45650 | 45700 | 45700 | 45650 | 501 |
| 382 | 20230905 | 135400 | 6928537300 | 45700 | 45650 | 45750 | 45650 | 296 |
| 383 | 20230905 | 135300 | 6915009650 | 45700 | 45750 | 45750 | 45650 | 419 |
| 384 | 20230905 | 135200 | 6895851250 | 45700 | 45800 | 45800 | 45650 | 2408 |
| 385 | 20230905 | 135100 | 6785699800 | 45750 | 45700 | 45750 | 45650 | 1275 |
| 386 | 20230905 | 135000 | 6727388150 | 45700 | 45650 | 45700 | 45650 | 103 |
| 387 | 20230905 | 134900 | 6722682250 | 45700 | 45700 | 45800 | 45650 | 1785 |
| 388 | 20230905 | 134800 | 6641032550 | 45650 | 45650 | 45650 | 45600 | 257 |
| 389 | 20230905 | 134700 | 6629300900 | 45650 | 45600 | 45650 | 45600 | 414 |
| 390 | 20230905 | 134600 | 6610408400 | 45600 | 45650 | 45650 | 45600 | 111 |
| 391 | 20230905 | 134500 | 6605341350 | 45600 | 45600 | 45650 | 45600 | 96 |
| 392 | 20230905 | 134400 | 6600960300 | 45600 | 45600 | 45650 | 45600 | 452 |
| 393 | 20230905 | 134300 | 6580345000 | 45600 | 45600 | 45650 | 45600 | 171 |
| 394 | 20230905 | 134200 | 6572541950 | 45600 | 45600 | 45650 | 45600 | 165 |
| 395 | 20230905 | 134100 | 6565012950 | 45600 | 45600 | 45650 | 45600 | 100 |
| 396 | 20230905 | 134000 | 6560450650 | 45600 | 45650 | 45650 | 45600 | 118 |
| 397 | 20230905 | 133900 | 6555065050 | 45600 | 45600 | 45650 | 45600 | 113 |
| 398 | 20230905 | 133800 | 6549907350 | 45650 | 45600 | 45650 | 45600 | 141 |
| 399 | 20230905 | 133700 | 6543471700 | 45600 | 45650 | 45650 | 45600 | 616 |
| 400 | 20230905 | 133600 | 6515380850 | 45650 | 45600 | 45650 | 45600 | 375 |
| 401 | 20230905 | 133500 | 6498272750 | 45600 | 45650 | 45650 | 45600 | 709 |
| 402 | 20230905 | 133400 | 6465923300 | 45700 | 45700 | 45700 | 45650 | 235 |
| 403 | 20230905 | 133300 | 6455188600 | 45650 | 45700 | 45700 | 45650 | 102 |
| 404 | 20230905 | 133200 | 6450528500 | 45650 | 45650 | 45700 | 45650 | 60 |
| 405 | 20230905 | 133100 | 6447787950 | 45700 | 45650 | 45700 | 45650 | 188 |
| 406 | 20230905 | 133000 | 6439199350 | 45700 | 45650 | 45700 | 45600 | 285 |
| 407 | 20230905 | 132900 | 6426189300 | 45650 | 45650 | 45650 | 45600 | 319 |
| 408 | 20230905 | 132800 | 6411627850 | 45650 | 45650 | 45650 | 45600 | 43 |
| 409 | 20230905 | 132700 | 6409665350 | 45650 | 45600 | 45650 | 45600 | 116 |
| 410 | 20230905 | 132600 | 6404370950 | 45650 | 45600 | 45650 | 45600 | 103 |
| 411 | 20230905 | 132500 | 6399669200 | 45600 | 45650 | 45650 | 45600 | 126 |
| 412 | 20230905 | 132400 | 6393917750 | 45600 | 45550 | 45650 | 45550 | 479 |
| 413 | 20230905 | 132300 | 6372076500 | 45550 | 45500 | 45550 | 45450 | 100 |
| 414 | 20230905 | 132200 | 6367522850 | 45500 | 45500 | 45500 | 45500 | 247 |
| 415 | 20230905 | 132100 | 6356284350 | 45500 | 45450 | 45500 | 45400 | 465 |
| 416 | 20230905 | 132000 | 6335149050 | 45450 | 45450 | 45450 | 45400 | 163 |
| 417 | 20230905 | 131900 | 6327742250 | 45450 | 45500 | 45500 | 45450 | 242 |
| 418 | 20230905 | 131800 | 6316739950 | 45500 | 45500 | 45550 | 45500 | 254 |
| 419 | 20230905 | 131700 | 6305182000 | 45550 | 45550 | 45600 | 45500 | 276 |
| 420 | 20230905 | 131600 | 6292609850 | 45600 | 45700 | 45700 | 45600 | 1762 |
| 421 | 20230905 | 131500 | 6212179200 | 45700 | 45750 | 45750 | 45650 | 442 |
| 422 | 20230905 | 131400 | 6191976150 | 45750 | 45750 | 45750 | 45700 | 100 |
| 423 | 20230905 | 131300 | 6187401400 | 45750 | 45750 | 45750 | 45700 | 114 |
| 424 | 20230905 | 131200 | 6182186850 | 45750 | 45750 | 45750 | 45700 | 212 |
| 425 | 20230905 | 131100 | 6172488250 | 45750 | 45700 | 45750 | 45650 | 260 |
| 426 | 20230905 | 131000 | 6160606050 | 45700 | 45700 | 45700 | 45600 | 1672 |
| 427 | 20230905 | 130900 | 6084292150 | 45700 | 45650 | 45700 | 45650 | 539 |
| 428 | 20230905 | 130800 | 6059676800 | 45600 | 45600 | 45650 | 45550 | 140 |
| 429 | 20230905 | 130700 | 6053289650 | 45600 | 45450 | 45600 | 45450 | 316 |
| 430 | 20230905 | 130600 | 6038896450 | 45500 | 45500 | 45500 | 45500 | 133 |
| 431 | 20230905 | 130500 | 6032844950 | 45500 | 45550 | 45600 | 45500 | 128 |
| 432 | 20230905 | 130400 | 6027016650 | 45550 | 45500 | 45550 | 45500 | 202 |
| 433 | 20230905 | 130300 | 6017817400 | 45500 | 45500 | 45500 | 45450 | 208 |
| 434 | 20230905 | 130200 | 6008354400 | 45500 | 45500 | 45500 | 45450 | 160 |
| 435 | 20230905 | 130100 | 6001074750 | 45500 | 45500 | 45500 | 45450 | 36 |
| 436 | 20230905 | 130000 | 5999437100 | 45500 | 45450 | 45500 | 45450 | 160 |
| 437 | 20230905 | 125900 | 5992157500 | 45550 | 45450 | 45550 | 45400 | 232 |
| 438 | 20230905 | 125800 | 5981609500 | 45400 | 45450 | 45500 | 45400 | 325 |
| 439 | 20230905 | 125700 | 5966838300 | 45450 | 45400 | 45500 | 45400 | 150 |
| 440 | 20230905 | 125600 | 5960017800 | 45400 | 45450 | 45500 | 45400 | 151 |
| 441 | 20230905 | 125500 | 5953155800 | 45450 | 45450 | 45500 | 45450 | 163 |
| 442 | 20230905 | 125400 | 5945741150 | 45450 | 45500 | 45500 | 45400 | 287 |
| 443 | 20230905 | 125300 | 5932694300 | 45500 | 45500 | 45500 | 45450 | 235 |
| 444 | 20230905 | 125200 | 5922007000 | 45500 | 45600 | 45650 | 45450 | 264 |
| 445 | 20230905 | 125100 | 5909990000 | 45650 | 45500 | 45750 | 45500 | 2095 |
| 446 | 20230905 | 125000 | 5814210150 | 45500 | 45500 | 45550 | 45500 | 180 |
| 447 | 20230905 | 124900 | 5806013650 | 45500 | 45500 | 45550 | 45450 | 511 |
| 448 | 20230905 | 124800 | 5782760700 | 45500 | 45500 | 45550 | 45500 | 149 |
| 449 | 20230905 | 124700 | 5775978750 | 45550 | 45550 | 45600 | 45500 | 401 |
| 450 | 20230905 | 124600 | 5757715150 | 45550 | 45600 | 45600 | 45550 | 301 |
| 451 | 20230905 | 124500 | 5743999950 | 45550 | 45600 | 45600 | 45550 | 74 |
| 452 | 20230905 | 124400 | 5740626600 | 45550 | 45550 | 45650 | 45500 | 226 |
| 453 | 20230905 | 124300 | 5730329200 | 45500 | 45500 | 45550 | 45450 | 881 |
| 454 | 20230905 | 124200 | 5690255900 | 45500 | 45450 | 45500 | 45450 | 293 |
| 455 | 20230905 | 124100 | 5676930450 | 45450 | 45650 | 45650 | 45450 | 2753 |
| 456 | 20230905 | 124000 | 5551452650 | 45650 | 45650 | 45700 | 45650 | 171 |
| 457 | 20230905 | 123900 | 5543642900 | 45650 | 45650 | 45700 | 45650 | 75 |
| 458 | 20230905 | 123800 | 5540218000 | 45650 | 45700 | 45750 | 45650 | 736 |
| 459 | 20230905 | 123700 | 5506607350 | 45750 | 45750 | 45750 | 45700 | 74 |
| 460 | 20230905 | 123600 | 5503222750 | 45700 | 45750 | 45800 | 45700 | 210 |
| 461 | 20230905 | 123500 | 5493616250 | 45750 | 45850 | 45850 | 45750 | 321 |
| 462 | 20230905 | 123400 | 5478913650 | 45850 | 45800 | 45900 | 45800 | 1107 |
| 463 | 20230905 | 123300 | 5428116450 | 45850 | 45850 | 45900 | 45850 | 67 |
| 464 | 20230905 | 123200 | 5425043300 | 45850 | 45850 | 45850 | 45850 | 72 |
| 465 | 20230905 | 123100 | 5421742100 | 45850 | 45850 | 45900 | 45750 | 760 |
| 466 | 20230905 | 123000 | 5386902500 | 45850 | 45850 | 45850 | 45750 | 1116 |
| 467 | 20230905 | 122900 | 5335772650 | 45900 | 45850 | 45900 | 45800 | 318 |
| 468 | 20230905 | 122800 | 5321193050 | 45850 | 45850 | 45900 | 45850 | 422 |
| 469 | 20230905 | 122700 | 5301842650 | 45850 | 45800 | 45850 | 45800 | 413 |
| 470 | 20230905 | 122600 | 5282921150 | 45800 | 45700 | 45800 | 45700 | 1015 |
| 471 | 20230905 | 122500 | 5236523850 | 45650 | 45700 | 45700 | 45650 | 68 |
| 472 | 20230905 | 122400 | 5233416900 | 45650 | 45700 | 45700 | 45650 | 96 |
| 473 | 20230905 | 122300 | 5229029950 | 45700 | 45700 | 45700 | 45650 | 243 |
| 474 | 20230905 | 122200 | 5217929500 | 45750 | 45750 | 45750 | 45750 | 63 |
| 475 | 20230905 | 122100 | 5215047250 | 45700 | 45700 | 45750 | 45650 | 418 |
| 476 | 20230905 | 122000 | 5195946250 | 45650 | 45850 | 45850 | 45650 | 1639 |
| 477 | 20230905 | 121900 | 5120995700 | 45850 | 45800 | 45900 | 45800 | 329 |
| 478 | 20230905 | 121800 | 5105901500 | 45800 | 45850 | 45850 | 45800 | 83 |
| 479 | 20230905 | 121700 | 5102096250 | 45800 | 45800 | 45850 | 45800 | 99 |
| 480 | 20230905 | 121600 | 5097560850 | 45850 | 45850 | 45850 | 45850 | 56 |
| 481 | 20230905 | 121500 | 5094993250 | 45800 | 45850 | 45850 | 45800 | 233 |
| 482 | 20230905 | 121400 | 5084310250 | 45850 | 45900 | 45900 | 45850 | 220 |
| 483 | 20230905 | 121300 | 5074217250 | 45900 | 45900 | 45950 | 45850 | 659 |
| 484 | 20230905 | 121200 | 5043970600 | 45900 | 45900 | 45900 | 45850 | 587 |
| 485 | 20230905 | 121100 | 5017029600 | 45900 | 45950 | 45950 | 45900 | 700 |
| 486 | 20230905 | 121000 | 4984889500 | 45950 | 46000 | 46000 | 45950 | 944 |
| 487 | 20230905 | 120900 | 4941503950 | 46000 | 45950 | 46000 | 45950 | 1580 |
| 488 | 20230905 | 120800 | 4868834450 | 45950 | 45800 | 45950 | 45800 | 3469 |
| 489 | 20230905 | 120700 | 4709660400 | 45800 | 45800 | 45800 | 45750 | 387 |
| 490 | 20230905 | 120600 | 4691940500 | 45750 | 45800 | 45800 | 45750 | 129 |
| 491 | 20230905 | 120500 | 4686033000 | 45800 | 45750 | 45800 | 45750 | 519 |
| 492 | 20230905 | 120400 | 4662288350 | 45700 | 45750 | 45750 | 45700 | 84 |
| 493 | 20230905 | 120300 | 4658447500 | 45750 | 45750 | 45750 | 45750 | 179 |
| 494 | 20230905 | 120200 | 4650258250 | 45700 | 45800 | 45800 | 45700 | 208 |
| 495 | 20230905 | 120100 | 4640739450 | 45750 | 45650 | 45750 | 45650 | 1422 |
| 496 | 20230905 | 120000 | 4575765650 | 45650 | 45650 | 45650 | 45600 | 127 |
| 497 | 20230905 | 115900 | 4569969500 | 45650 | 45600 | 45650 | 45600 | 112 |
| 498 | 20230905 | 115800 | 4564857800 | 45650 | 45650 | 45650 | 45600 | 74 |
| 499 | 20230905 | 115700 | 4561479750 | 45650 | 45700 | 45700 | 45650 | 219 |
| 500 | 20230905 | 115600 | 4551481850 | 45700 | 45700 | 45700 | 45700 | 91 |
| 501 | 20230905 | 115500 | 4547323150 | 45700 | 45650 | 45700 | 45650 | 83 |
| 502 | 20230905 | 115400 | 4543531850 | 45650 | 45750 | 45750 | 45650 | 129 |
| 503 | 20230905 | 115300 | 4537632600 | 45700 | 45700 | 45750 | 45700 | 80 |
| 504 | 20230905 | 115200 | 4533975250 | 45750 | 45700 | 45750 | 45700 | 174 |
| 505 | 20230905 | 115100 | 4526019950 | 45700 | 45750 | 45750 | 45700 | 554 |
| 506 | 20230905 | 115000 | 4500684950 | 45750 | 45800 | 45800 | 45750 | 1599 |
| 507 | 20230905 | 114900 | 4427529600 | 45750 | 45800 | 45800 | 45750 | 265 |
| 508 | 20230905 | 114800 | 4415403350 | 45750 | 45650 | 45800 | 45600 | 1330 |
| 509 | 20230905 | 114700 | 4354630000 | 45600 | 45650 | 45650 | 45600 | 161 |
| 510 | 20230905 | 114600 | 4347281400 | 45600 | 45650 | 45800 | 45600 | 4406 |
| 511 | 20230905 | 114500 | 4145843650 | 45650 | 45650 | 45650 | 45650 | 101 |
| 512 | 20230905 | 114400 | 4141233000 | 45650 | 45650 | 45650 | 45650 | 39 |
| 513 | 20230905 | 114300 | 4139452650 | 45650 | 45600 | 45650 | 45600 | 324 |
| 514 | 20230905 | 114200 | 4124677950 | 45600 | 45600 | 45600 | 45550 | 195 |
| 515 | 20230905 | 114100 | 4115787250 | 45600 | 45550 | 45600 | 45550 | 183 |
| 516 | 20230905 | 114000 | 4107446000 | 45600 | 45600 | 45600 | 45550 | 56 |
| 517 | 20230905 | 113900 | 4104892700 | 45600 | 45550 | 45600 | 45500 | 507 |
| 518 | 20230905 | 113800 | 4081797450 | 45550 | 45500 | 45550 | 45500 | 271 |
| 519 | 20230905 | 113700 | 4069453450 | 45500 | 45450 | 45500 | 45450 | 432 |
| 520 | 20230905 | 113600 | 4049799550 | 45500 | 45450 | 45500 | 45450 | 55 |
| 521 | 20230905 | 113500 | 4047298000 | 45450 | 45450 | 45450 | 45450 | 65 |
| 522 | 20230905 | 113400 | 4044343750 | 45450 | 45450 | 45450 | 45400 | 86 |
| 523 | 20230905 | 113300 | 4040435950 | 45450 | 45500 | 45500 | 45450 | 355 |
| 524 | 20230905 | 113200 | 4024299550 | 45500 | 45500 | 45500 | 45450 | 99 |
| 525 | 20230905 | 113100 | 4019795100 | 45500 | 45550 | 45550 | 45400 | 766 |
| 526 | 20230905 | 113000 | 3984975450 | 45550 | 45600 | 45650 | 45550 | 374 |
| 527 | 20230905 | 112900 | 3967919100 | 45600 | 45600 | 45650 | 45550 | 186 |
| 528 | 20230905 | 112800 | 3959433750 | 45500 | 45500 | 45600 | 45500 | 151 |
| 529 | 20230905 | 112700 | 3952556000 | 45500 | 45500 | 45550 | 45500 | 155 |
| 530 | 20230905 | 112600 | 3945500400 | 45500 | 45500 | 45500 | 45450 | 28 |
| 531 | 20230905 | 112500 | 3944226600 | 45450 | 45500 | 45500 | 45450 | 301 |
| 532 | 20230905 | 112400 | 3930532000 | 45500 | 45450 | 45500 | 45450 | 184 |
| 533 | 20230905 | 112300 | 3922161300 | 45450 | 45500 | 45550 | 45450 | 433 |
| 534 | 20230905 | 112200 | 3902458650 | 45450 | 45400 | 45450 | 45400 | 233 |
| 535 | 20230905 | 112100 | 3891871750 | 45450 | 45400 | 45450 | 45400 | 34 |
| 536 | 20230905 | 112000 | 3890327100 | 45400 | 45450 | 45500 | 45400 | 187 |
| 537 | 20230905 | 111900 | 3881825800 | 45500 | 45300 | 45500 | 45300 | 700 |
| 538 | 20230905 | 111800 | 3850062650 | 45350 | 45400 | 45400 | 45300 | 197 |
| 539 | 20230905 | 111700 | 3841129900 | 45400 | 45350 | 45400 | 45350 | 267 |
| 540 | 20230905 | 111600 | 3829015300 | 45350 | 45550 | 45550 | 45350 | 172 |
| 541 | 20230905 | 111500 | 3821199650 | 45500 | 45500 | 45550 | 45450 | 824 |
| 542 | 20230905 | 111400 | 3783707900 | 45450 | 45450 | 45500 | 45450 | 95 |
| 543 | 20230905 | 111300 | 3779386850 | 45450 | 45600 | 45600 | 45450 | 1229 |
| 544 | 20230905 | 111200 | 3723413150 | 45650 | 45750 | 45750 | 45650 | 396 |
| 545 | 20230905 | 111100 | 3705317900 | 45750 | 45700 | 45750 | 45700 | 44 |
| 546 | 20230905 | 111000 | 3703307000 | 45700 | 45650 | 45750 | 45650 | 1020 |
| 547 | 20230905 | 110900 | 3656706450 | 45650 | 45700 | 45750 | 45600 | 500 |
| 548 | 20230905 | 110800 | 3633863500 | 45750 | 45850 | 45850 | 45700 | 1887 |
| 549 | 20230905 | 110700 | 3547463450 | 45800 | 45900 | 45900 | 45800 | 1447 |
| 550 | 20230905 | 110600 | 3481133250 | 45900 | 45750 | 45900 | 45750 | 1769 |
| 551 | 20230905 | 110500 | 3400087400 | 45750 | 45750 | 45750 | 45650 | 1437 |
| 552 | 20230905 | 110400 | 3334387200 | 45750 | 45750 | 45750 | 45700 | 632 |
| 553 | 20230905 | 110300 | 3305478450 | 45750 | 45550 | 45750 | 45550 | 2758 |
| 554 | 20230905 | 110200 | 3179669750 | 45600 | 45500 | 45600 | 45500 | 683 |
| 555 | 20230905 | 110100 | 3148559700 | 45550 | 45550 | 45550 | 45500 | 241 |
| 556 | 20230905 | 110000 | 3137582400 | 45550 | 45450 | 45550 | 45450 | 1420 |
| 557 | 20230905 | 105900 | 3072928550 | 45500 | 45500 | 45500 | 45450 | 1394 |
| 558 | 20230905 | 105800 | 3009503550 | 45500 | 45400 | 45500 | 45400 | 791 |
| 559 | 20230905 | 105700 | 2973546400 | 45450 | 45250 | 45450 | 45250 | 2964 |
| 560 | 20230905 | 105600 | 2839067900 | 45300 | 45250 | 45300 | 45250 | 177 |
| 561 | 20230905 | 105500 | 2831052450 | 45300 | 45100 | 45300 | 45100 | 1773 |
| 562 | 20230905 | 105400 | 2750865950 | 45100 | 45150 | 45150 | 45100 | 138 |
| 563 | 20230905 | 105300 | 2744638700 | 45100 | 45100 | 45150 | 45050 | 260 |
| 564 | 20230905 | 105200 | 2732911150 | 45100 | 45150 | 45150 | 45100 | 278 |
| 565 | 20230905 | 105100 | 2720372050 | 45100 | 45150 | 45150 | 45100 | 151 |
| 566 | 20230905 | 105000 | 2713555200 | 45150 | 45100 | 45150 | 45100 | 215 |
| 567 | 20230905 | 104900 | 2703857100 | 45100 | 45100 | 45150 | 45100 | 261 |
| 568 | 20230905 | 104800 | 2692083800 | 45100 | 45100 | 45100 | 45100 | 230 |
| 569 | 20230905 | 104700 | 2681710800 | 45100 | 45100 | 45100 | 45100 | 75 |
| 570 | 20230905 | 104600 | 2678328300 | 45100 | 45000 | 45100 | 45000 | 265 |
| 571 | 20230905 | 104500 | 2666382150 | 45000 | 45000 | 45050 | 45000 | 557 |
| 572 | 20230905 | 104400 | 2641314750 | 45000 | 44950 | 45000 | 44950 | 201 |
| 573 | 20230905 | 104300 | 2632270450 | 45000 | 45050 | 45050 | 45000 | 292 |
| 574 | 20230905 | 104200 | 2619127950 | 45050 | 45200 | 45200 | 45050 | 2417 |
| 575 | 20230905 | 104100 | 2510126450 | 45200 | 45100 | 45250 | 45050 | 866 |
| 576 | 20230905 | 104000 | 2471010400 | 45050 | 45200 | 45250 | 45050 | 1920 |
| 577 | 20230905 | 103900 | 2384329300 | 45200 | 45200 | 45200 | 45150 | 122 |
| 578 | 20230905 | 103800 | 2378815850 | 45200 | 45100 | 45200 | 45100 | 398 |
| 579 | 20230905 | 103700 | 2360830750 | 45100 | 45150 | 45200 | 45100 | 2235 |
| 580 | 20230905 | 103600 | 2259984750 | 45150 | 45150 | 45200 | 45150 | 1066 |
| 581 | 20230905 | 103500 | 2211853550 | 45150 | 45100 | 45150 | 45100 | 1026 |
| 582 | 20230905 | 103400 | 2165563950 | 45100 | 45100 | 45150 | 45100 | 468 |
| 583 | 20230905 | 103300 | 2144453900 | 45050 | 45100 | 45100 | 45050 | 253 |
| 584 | 20230905 | 103200 | 2133045400 | 45150 | 45150 | 45200 | 45100 | 818 |
| 585 | 20230905 | 103100 | 2096111000 | 45100 | 45050 | 45150 | 45000 | 1387 |
| 586 | 20230905 | 103000 | 2033544150 | 45050 | 45000 | 45050 | 45000 | 363 |
| 587 | 20230905 | 102900 | 2017206050 | 45000 | 45000 | 45000 | 44950 | 578 |
| 588 | 20230905 | 102800 | 1991200900 | 44950 | 44900 | 45000 | 44900 | 143 |
| 589 | 20230905 | 102700 | 1984772200 | 44950 | 44950 | 44950 | 44900 | 293 |
| 590 | 20230905 | 102600 | 1971602500 | 44950 | 44950 | 44950 | 44900 | 140 |
| 591 | 20230905 | 102500 | 1965309550 | 44900 | 45000 | 45000 | 44900 | 1305 |
| 592 | 20230905 | 102400 | 1906624900 | 45000 | 45100 | 45100 | 45000 | 250 |
| 593 | 20230905 | 102300 | 1895359850 | 45100 | 45000 | 45100 | 45000 | 216 |
| 594 | 20230905 | 102200 | 1885622650 | 45000 | 45000 | 45100 | 45000 | 566 |
| 595 | 20230905 | 102100 | 1860130050 | 45000 | 45000 | 45050 | 45000 | 602 |
| 596 | 20230905 | 102000 | 1833039100 | 45000 | 45050 | 45050 | 45000 | 466 |
| 597 | 20230905 | 101900 | 1812065700 | 45050 | 44950 | 45050 | 44950 | 2236 |
| 598 | 20230905 | 101800 | 1711459250 | 44950 | 44950 | 44950 | 44950 | 289 |
| 599 | 20230905 | 101700 | 1698468700 | 44900 | 44850 | 44950 | 44800 | 2038 |
| 600 | 20230905 | 101600 | 1607048400 | 44850 | 44800 | 44900 | 44800 | 1334 |
| 601 | 20230905 | 101500 | 1547236250 | 44750 | 44800 | 44800 | 44750 | 205 |
| 602 | 20230905 | 101400 | 1538054500 | 44800 | 44800 | 44800 | 44750 | 137 |
| 603 | 20230905 | 101300 | 1531916950 | 44800 | 44750 | 44800 | 44750 | 272 |
| 604 | 20230905 | 101200 | 1519743500 | 44800 | 44750 | 44800 | 44700 | 337 |
| 605 | 20230905 | 101100 | 1504660150 | 44750 | 44700 | 44750 | 44700 | 72 |
| 606 | 20230905 | 101000 | 1501438800 | 44750 | 44700 | 44750 | 44700 | 109 |
| 607 | 20230905 | 100900 | 1496561400 | 44750 | 44750 | 44750 | 44700 | 98 |
| 608 | 20230905 | 100800 | 1492176550 | 44750 | 44700 | 44750 | 44700 | 84 |
| 609 | 20230905 | 100700 | 1488418150 | 44750 | 44750 | 44750 | 44700 | 181 |
| 610 | 20230905 | 100600 | 1480318450 | 44750 | 44750 | 44750 | 44750 | 77 |
| 611 | 20230905 | 100500 | 1476872700 | 44750 | 44800 | 44800 | 44750 | 253 |
| 612 | 20230905 | 100400 | 1465550000 | 44800 | 44750 | 44800 | 44700 | 292 |
| 613 | 20230905 | 100300 | 1452483650 | 44750 | 44800 | 44800 | 44750 | 182 |
| 614 | 20230905 | 100200 | 1444337700 | 44800 | 44700 | 44800 | 44700 | 316 |
| 615 | 20230905 | 100100 | 1430194350 | 44700 | 44750 | 44750 | 44700 | 158 |
| 616 | 20230905 | 100000 | 1423125500 | 44750 | 44750 | 44750 | 44700 | 99 |
| 617 | 20230905 | 095900 | 1418695300 | 44700 | 44750 | 44800 | 44700 | 172 |
| 618 | 20230905 | 095800 | 1410994300 | 44750 | 44850 | 44850 | 44750 | 162 |
| 619 | 20230905 | 095700 | 1403731750 | 44850 | 44850 | 44850 | 44800 | 452 |
| 620 | 20230905 | 095600 | 1383471300 | 44850 | 44700 | 44850 | 44700 | 1667 |
| 621 | 20230905 | 095500 | 1308817850 | 44750 | 44700 | 44750 | 44700 | 119 |
| 622 | 20230905 | 095400 | 1303493350 | 44750 | 44700 | 44750 | 44700 | 125 |
| 623 | 20230905 | 095300 | 1297902600 | 44700 | 44700 | 44700 | 44650 | 335 |
| 624 | 20230905 | 095200 | 1282928300 | 44700 | 44700 | 44700 | 44700 | 147 |
| 625 | 20230905 | 095100 | 1276357400 | 44700 | 44750 | 44750 | 44650 | 140 |
| 626 | 20230905 | 095000 | 1270099350 | 44750 | 44750 | 44750 | 44750 | 64 |
| 627 | 20230905 | 094900 | 1267235350 | 44750 | 44700 | 44750 | 44650 | 218 |
| 628 | 20230905 | 094800 | 1257489200 | 44700 | 44700 | 44700 | 44700 | 178 |
| 629 | 20230905 | 094700 | 1249532600 | 44700 | 44750 | 44750 | 44700 | 411 |
| 630 | 20230905 | 094600 | 1231154350 | 44750 | 44800 | 44800 | 44700 | 178 |
| 631 | 20230905 | 094500 | 1223189350 | 44750 | 44800 | 44800 | 44750 | 184 |
| 632 | 20230905 | 094400 | 1214947900 | 44800 | 44750 | 44800 | 44750 | 319 |
| 633 | 20230905 | 094300 | 1200657450 | 44750 | 44750 | 44800 | 44700 | 275 |
| 634 | 20230905 | 094200 | 1188352950 | 44750 | 44800 | 44800 | 44650 | 716 |
| 635 | 20230905 | 094100 | 1156331100 | 44800 | 44800 | 44800 | 44750 | 313 |
| 636 | 20230905 | 094000 | 1142314500 | 44800 | 44850 | 44850 | 44750 | 224 |
| 637 | 20230905 | 093900 | 1132275200 | 44850 | 44800 | 44850 | 44800 | 126 |
| 638 | 20230905 | 093800 | 1126624150 | 44800 | 44750 | 44800 | 44700 | 344 |
| 639 | 20230905 | 093700 | 1111228250 | 44750 | 44850 | 44850 | 44750 | 286 |
| 640 | 20230905 | 093600 | 1098418200 | 44850 | 44850 | 44900 | 44800 | 296 |
| 641 | 20230905 | 093500 | 1085142700 | 44800 | 44750 | 44800 | 44750 | 620 |
| 642 | 20230905 | 093400 | 1057378100 | 44750 | 44800 | 44800 | 44750 | 636 |
| 643 | 20230905 | 093300 | 1028901650 | 44800 | 44850 | 44850 | 44800 | 367 |
| 644 | 20230905 | 093200 | 1012454100 | 44800 | 44750 | 44800 | 44750 | 896 |
| 645 | 20230905 | 093100 | 972327500 | 44800 | 44850 | 44850 | 44800 | 295 |
| 646 | 20230905 | 093000 | 959108600 | 44850 | 44900 | 44900 | 44850 | 214 |
| 647 | 20230905 | 092900 | 949505000 | 44950 | 44900 | 44950 | 44900 | 119 |
| 648 | 20230905 | 092800 | 944159850 | 44900 | 44850 | 44950 | 44850 | 867 |
| 649 | 20230905 | 092700 | 905232000 | 44850 | 44750 | 44850 | 44750 | 463 |
| 650 | 20230905 | 092600 | 884474100 | 44800 | 44700 | 44800 | 44650 | 392 |
| 651 | 20230905 | 092500 | 866948500 | 44700 | 44750 | 44750 | 44700 | 201 |
| 652 | 20230905 | 092400 | 857962650 | 44750 | 44900 | 44900 | 44700 | 707 |
| 653 | 20230905 | 092300 | 826306600 | 44850 | 44900 | 44900 | 44850 | 130 |
| 654 | 20230905 | 092200 | 820472700 | 44900 | 44850 | 44900 | 44850 | 395 |
| 655 | 20230905 | 092100 | 802737400 | 44900 | 44850 | 44900 | 44850 | 589 |
| 656 | 20230905 | 092000 | 776314600 | 44850 | 44700 | 44950 | 44700 | 1227 |
| 657 | 20230905 | 091900 | 721330650 | 44700 | 44700 | 44700 | 44650 | 243 |
| 658 | 20230905 | 091800 | 710469050 | 44700 | 44700 | 44700 | 44650 | 259 |
| 659 | 20230905 | 091700 | 698891800 | 44700 | 44600 | 44700 | 44400 | 2007 |
| 660 | 20230905 | 091600 | 609479250 | 44600 | 44600 | 44600 | 44550 | 146 |
| 661 | 20230905 | 091500 | 602967700 | 44650 | 44500 | 44650 | 44500 | 356 |
| 662 | 20230905 | 091400 | 587104000 | 44500 | 44650 | 44650 | 44500 | 1646 |
| 663 | 20230905 | 091300 | 513793750 | 44600 | 44650 | 44650 | 44600 | 659 |
| 664 | 20230905 | 091200 | 484370950 | 44650 | 44650 | 44700 | 44650 | 128 |
| 665 | 20230905 | 091100 | 478654300 | 44650 | 44600 | 44700 | 44600 | 340 |
| 666 | 20230905 | 091000 | 463473100 | 44600 | 44550 | 44650 | 44550 | 690 |
| 667 | 20230905 | 090900 | 432696250 | 44550 | 44600 | 44650 | 44550 | 419 |
| 668 | 20230905 | 090800 | 414015100 | 44650 | 44600 | 44700 | 44550 | 2061 |
| 669 | 20230905 | 090700 | 322010950 | 44500 | 44400 | 44550 | 44400 | 2926 |
| 670 | 20230905 | 090600 | 191815700 | 44400 | 44350 | 44400 | 44300 | 621 |
| 671 | 20230905 | 090500 | 164292400 | 44350 | 44400 | 44400 | 44350 | 339 |
| 672 | 20230905 | 090400 | 149250500 | 44450 | 44500 | 44500 | 44400 | 403 |
| 673 | 20230905 | 090300 | 131342300 | 44500 | 44350 | 44500 | 44350 | 435 |
| 674 | 20230905 | 090200 | 112017050 | 44350 | 44450 | 44450 | 44350 | 221 |
| 675 | 20230905 | 090100 | 102211200 | 44450 | 44200 | 44450 | 44150 | 1069 |
| 676 | 20230905 | 090000 | 54901950 | 44250 | 44250 | 44250 | 44200 | 1241 |