36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 201700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 1764 |
| 3 | 20230907 | 201600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 4 | 20230907 | 201500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 5 | 20230907 | 201400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 6 | 20230907 | 201300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 7 | 20230907 | 201200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 8 | 20230907 | 201100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 9 | 20230907 | 201000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 10 | 20230907 | 200900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 11 | 20230907 | 200800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 12 | 20230907 | 200700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 13 | 20230907 | 200600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 14 | 20230907 | 200500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 15 | 20230907 | 200400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 16 | 20230907 | 200300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 17 | 20230907 | 200200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 18 | 20230907 | 200100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 19 | 20230907 | 200000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 20 | 20230907 | 195900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 21 | 20230907 | 195800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 22 | 20230907 | 195700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 23 | 20230907 | 195600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 24 | 20230907 | 195500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 25 | 20230907 | 195400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 26 | 20230907 | 195300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 27 | 20230907 | 195200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 28 | 20230907 | 195100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 29 | 20230907 | 195000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 30 | 20230907 | 194900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 31 | 20230907 | 194800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 32 | 20230907 | 194700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 1764 |
| 33 | 20230907 | 194600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 34 | 20230907 | 194500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 35 | 20230907 | 194400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 36 | 20230907 | 194300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 37 | 20230907 | 194200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 38 | 20230907 | 194100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 39 | 20230907 | 194000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 40 | 20230907 | 193900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 41 | 20230907 | 193800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 42 | 20230907 | 193700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 43 | 20230907 | 193600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 44 | 20230907 | 193500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 45 | 20230907 | 193400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 46 | 20230907 | 193300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 47 | 20230907 | 193200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 48 | 20230907 | 193100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 49 | 20230907 | 193000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 50 | 20230907 | 192900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 51 | 20230907 | 192800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 52 | 20230907 | 192700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 53 | 20230907 | 192600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 54 | 20230907 | 192500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 55 | 20230907 | 192400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 56 | 20230907 | 192300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 57 | 20230907 | 192200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 58 | 20230907 | 192100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 59 | 20230907 | 192000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 60 | 20230907 | 191900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 61 | 20230907 | 191800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 62 | 20230907 | 191700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 1764 |
| 63 | 20230907 | 191600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 64 | 20230907 | 191500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 65 | 20230907 | 191400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 66 | 20230907 | 191300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 67 | 20230907 | 191200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 68 | 20230907 | 191100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 69 | 20230907 | 191000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 70 | 20230907 | 190900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 71 | 20230907 | 190800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 72 | 20230907 | 190700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 73 | 20230907 | 190600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 74 | 20230907 | 190500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 75 | 20230907 | 190400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 76 | 20230907 | 190300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 77 | 20230907 | 190200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 78 | 20230907 | 190100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 79 | 20230907 | 190000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 80 | 20230907 | 185900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 81 | 20230907 | 185800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 82 | 20230907 | 185700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 83 | 20230907 | 185600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 84 | 20230907 | 185500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 85 | 20230907 | 185400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 86 | 20230907 | 185300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 87 | 20230907 | 185200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 88 | 20230907 | 185100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 89 | 20230907 | 185000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 90 | 20230907 | 184900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 91 | 20230907 | 184800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 92 | 20230907 | 184700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 1764 |
| 93 | 20230907 | 184600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 94 | 20230907 | 184500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 95 | 20230907 | 184400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 96 | 20230907 | 184300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 97 | 20230907 | 184200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 98 | 20230907 | 184100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 99 | 20230907 | 184000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 100 | 20230907 | 183900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 101 | 20230907 | 183800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 102 | 20230907 | 183700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 103 | 20230907 | 183600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 104 | 20230907 | 183500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 105 | 20230907 | 183400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 106 | 20230907 | 183300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 107 | 20230907 | 183200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 108 | 20230907 | 183100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 109 | 20230907 | 183000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 110 | 20230907 | 182900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 111 | 20230907 | 182800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 112 | 20230907 | 182700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 113 | 20230907 | 182600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 114 | 20230907 | 182500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 115 | 20230907 | 182400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 116 | 20230907 | 182300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 117 | 20230907 | 182200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 118 | 20230907 | 182100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 119 | 20230907 | 182000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 120 | 20230907 | 181900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 121 | 20230907 | 181800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 122 | 20230907 | 181700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 1764 |
| 123 | 20230907 | 181600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 124 | 20230907 | 181500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 125 | 20230907 | 181400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 126 | 20230907 | 181300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 127 | 20230907 | 181200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 128 | 20230907 | 181100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 129 | 20230907 | 181000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 130 | 20230907 | 180900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 131 | 20230907 | 180800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 132 | 20230907 | 180700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 133 | 20230907 | 180600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 134 | 20230907 | 180500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 135 | 20230907 | 180400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 136 | 20230907 | 180300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 137 | 20230907 | 180200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 138 | 20230907 | 180100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 139 | 20230907 | 180000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 140 | 20230907 | 175900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 141 | 20230907 | 175800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 142 | 20230907 | 175700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 143 | 20230907 | 175600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 144 | 20230907 | 175500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 145 | 20230907 | 175400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 146 | 20230907 | 175300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 147 | 20230907 | 175200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 148 | 20230907 | 175100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 149 | 20230907 | 175000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 150 | 20230907 | 174900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 151 | 20230907 | 174800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 152 | 20230907 | 174700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 1764 |
| 153 | 20230907 | 174600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 154 | 20230907 | 174500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 155 | 20230907 | 174400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 156 | 20230907 | 174300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 157 | 20230907 | 174200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 158 | 20230907 | 174100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 159 | 20230907 | 174000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 160 | 20230907 | 173900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 161 | 20230907 | 173800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 162 | 20230907 | 173700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 163 | 20230907 | 173600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 164 | 20230907 | 173500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 165 | 20230907 | 173400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 166 | 20230907 | 173300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 167 | 20230907 | 173200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 168 | 20230907 | 173100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 169 | 20230907 | 173000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 170 | 20230907 | 172900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 171 | 20230907 | 172800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 172 | 20230907 | 172700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 173 | 20230907 | 172600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 174 | 20230907 | 172500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 175 | 20230907 | 172400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 176 | 20230907 | 172300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 177 | 20230907 | 172200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 178 | 20230907 | 172100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 179 | 20230907 | 172000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 180 | 20230907 | 171900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 181 | 20230907 | 171800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 182 | 20230907 | 171700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 1764 |
| 183 | 20230907 | 171600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 184 | 20230907 | 171500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 185 | 20230907 | 171400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 186 | 20230907 | 171300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 187 | 20230907 | 171200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 188 | 20230907 | 171100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 189 | 20230907 | 171000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 190 | 20230907 | 170900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 191 | 20230907 | 170800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 192 | 20230907 | 170700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 193 | 20230907 | 170600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 194 | 20230907 | 170500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 195 | 20230907 | 170400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 196 | 20230907 | 170300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 197 | 20230907 | 170200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 198 | 20230907 | 170100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 199 | 20230907 | 170000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 200 | 20230907 | 165900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 201 | 20230907 | 165800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 202 | 20230907 | 165700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 203 | 20230907 | 165600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 204 | 20230907 | 165500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 205 | 20230907 | 165400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 206 | 20230907 | 165300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 207 | 20230907 | 165200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 208 | 20230907 | 165100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 209 | 20230907 | 165000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 210 | 20230907 | 164900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 211 | 20230907 | 164800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 212 | 20230907 | 164700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 1764 |
| 213 | 20230907 | 164600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 214 | 20230907 | 164500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 215 | 20230907 | 164400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 216 | 20230907 | 164300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 217 | 20230907 | 164200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 218 | 20230907 | 164100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 219 | 20230907 | 164000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 220 | 20230907 | 163900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 221 | 20230907 | 163800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 222 | 20230907 | 163700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 223 | 20230907 | 163600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 224 | 20230907 | 163500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 225 | 20230907 | 163400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 226 | 20230907 | 163300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 227 | 20230907 | 163200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 228 | 20230907 | 163100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 229 | 20230907 | 163000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 230 | 20230907 | 162900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 231 | 20230907 | 162800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 232 | 20230907 | 162700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 233 | 20230907 | 162600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 234 | 20230907 | 162500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 235 | 20230907 | 162400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 236 | 20230907 | 162300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 237 | 20230907 | 162200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 238 | 20230907 | 162100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 239 | 20230907 | 162000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 240 | 20230907 | 161900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 241 | 20230907 | 161800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 242 | 20230907 | 161700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 1764 |
| 243 | 20230907 | 161600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 244 | 20230907 | 161500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 245 | 20230907 | 161400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 246 | 20230907 | 161300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 247 | 20230907 | 161200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 248 | 20230907 | 161100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 249 | 20230907 | 161000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 250 | 20230907 | 160900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 251 | 20230907 | 160800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 252 | 20230907 | 160700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 253 | 20230907 | 160600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 254 | 20230907 | 160500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 255 | 20230907 | 160400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 256 | 20230907 | 160300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 257 | 20230907 | 160200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 258 | 20230907 | 160100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 259 | 20230907 | 160000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 260 | 20230907 | 155900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 261 | 20230907 | 155800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 262 | 20230907 | 155700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 263 | 20230907 | 155600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 264 | 20230907 | 155500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 265 | 20230907 | 155400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 266 | 20230907 | 155300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 267 | 20230907 | 155200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 268 | 20230907 | 155100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 269 | 20230907 | 155000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 270 | 20230907 | 154900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 271 | 20230907 | 154800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 272 | 20230907 | 154700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 1764 |
| 273 | 20230907 | 154600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 274 | 20230907 | 154500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 275 | 20230907 | 154400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 276 | 20230907 | 154300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 277 | 20230907 | 154200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 278 | 20230907 | 154100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 279 | 20230907 | 154000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 280 | 20230907 | 153900 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 281 | 20230907 | 153800 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 282 | 20230907 | 153700 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 283 | 20230907 | 153600 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 284 | 20230907 | 153500 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 285 | 20230907 | 153400 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 286 | 20230907 | 153300 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 287 | 20230907 | 153200 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 288 | 20230907 | 153100 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 0 |
| 289 | 20230907 | 153000 | 5655306950 | 45050 | 45050 | 45050 | 45050 | 1764 |
| 290 | 20230907 | 152900 | 5575838750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 291 | 20230907 | 152800 | 5575838750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 292 | 20230907 | 152700 | 5575838750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 293 | 20230907 | 152600 | 5575838750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 294 | 20230907 | 152500 | 5575838750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 295 | 20230907 | 152400 | 5575838750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 296 | 20230907 | 152300 | 5575838750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 297 | 20230907 | 152200 | 5575838750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 298 | 20230907 | 152100 | 5575838750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 299 | 20230907 | 152000 | 5575838750 | 45200 | 45200 | 45200 | 45200 | 0 |
| 300 | 20230907 | 151900 | 5575838750 | 45200 | 45200 | 45200 | 45200 | 73 |
| 301 | 20230907 | 151800 | 5572539150 | 45200 | 45200 | 45200 | 45150 | 10 |
| 302 | 20230907 | 151700 | 5572087250 | 45200 | 45200 | 45200 | 45150 | 60 |
| 303 | 20230907 | 151600 | 5569375700 | 45200 | 45350 | 45350 | 45150 | 392 |
| 304 | 20230907 | 151500 | 5551624600 | 45350 | 45400 | 45400 | 45300 | 631 |
| 305 | 20230907 | 151400 | 5523012350 | 45400 | 45450 | 45450 | 45350 | 265 |
| 306 | 20230907 | 151300 | 5510983000 | 45450 | 45400 | 45450 | 45400 | 372 |
| 307 | 20230907 | 151200 | 5494088950 | 45400 | 45350 | 45500 | 45350 | 345 |
| 308 | 20230907 | 151100 | 5478426000 | 45300 | 45300 | 45350 | 45250 | 284 |
| 309 | 20230907 | 151000 | 5465557400 | 45300 | 45300 | 45300 | 45250 | 372 |
| 310 | 20230907 | 150900 | 5448710650 | 45300 | 45200 | 45300 | 45200 | 203 |
| 311 | 20230907 | 150800 | 5439524750 | 45200 | 45250 | 45300 | 45200 | 278 |
| 312 | 20230907 | 150700 | 5426945400 | 45300 | 45300 | 45350 | 45250 | 635 |
| 313 | 20230907 | 150600 | 5398180700 | 45300 | 45250 | 45300 | 45250 | 582 |
| 314 | 20230907 | 150500 | 5371837200 | 45250 | 45150 | 45250 | 45150 | 391 |
| 315 | 20230907 | 150400 | 5354165000 | 45100 | 45200 | 45200 | 45100 | 263 |
| 316 | 20230907 | 150300 | 5342290550 | 45200 | 45150 | 45200 | 45150 | 245 |
| 317 | 20230907 | 150200 | 5331227550 | 45150 | 45100 | 45150 | 45050 | 642 |
| 318 | 20230907 | 150100 | 5302280750 | 45050 | 44950 | 45050 | 44950 | 499 |
| 319 | 20230907 | 150000 | 5279835700 | 44900 | 44800 | 44950 | 44800 | 307 |
| 320 | 20230907 | 145900 | 5266057250 | 44850 | 44800 | 44900 | 44800 | 411 |
| 321 | 20230907 | 145800 | 5247625250 | 44850 | 44800 | 44850 | 44800 | 468 |
| 322 | 20230907 | 145700 | 5226646400 | 44850 | 44850 | 44850 | 44800 | 207 |
| 323 | 20230907 | 145600 | 5217367300 | 44850 | 44900 | 44900 | 44800 | 351 |
| 324 | 20230907 | 145500 | 5201620500 | 44850 | 44850 | 44850 | 44800 | 597 |
| 325 | 20230907 | 145400 | 5174854700 | 44850 | 44850 | 44850 | 44800 | 542 |
| 326 | 20230907 | 145300 | 5150560400 | 44850 | 44850 | 44850 | 44800 | 403 |
| 327 | 20230907 | 145200 | 5132487700 | 44900 | 44900 | 44900 | 44850 | 310 |
| 328 | 20230907 | 145100 | 5118570750 | 44850 | 44850 | 44950 | 44850 | 581 |
| 329 | 20230907 | 145000 | 5092485950 | 44850 | 45000 | 45000 | 44850 | 522 |
| 330 | 20230907 | 144900 | 5069033700 | 45000 | 45050 | 45050 | 44900 | 781 |
| 331 | 20230907 | 144800 | 5033905350 | 45100 | 45000 | 45100 | 44950 | 229 |
| 332 | 20230907 | 144700 | 5023593000 | 45000 | 44950 | 45000 | 44950 | 625 |
| 333 | 20230907 | 144600 | 4995474550 | 45000 | 45000 | 45050 | 45000 | 378 |
| 334 | 20230907 | 144500 | 4978454100 | 45050 | 45050 | 45100 | 45000 | 377 |
| 335 | 20230907 | 144400 | 4961471300 | 45000 | 45100 | 45100 | 45000 | 334 |
| 336 | 20230907 | 144300 | 4946428300 | 45100 | 45100 | 45100 | 45050 | 283 |
| 337 | 20230907 | 144200 | 4933668000 | 45050 | 45050 | 45050 | 45000 | 380 |
| 338 | 20230907 | 144100 | 4916550450 | 45050 | 45000 | 45100 | 45000 | 392 |
| 339 | 20230907 | 144000 | 4898894550 | 45050 | 45000 | 45150 | 44950 | 708 |
| 340 | 20230907 | 143900 | 4867013250 | 45000 | 45000 | 45000 | 44900 | 354 |
| 341 | 20230907 | 143800 | 4851092300 | 45050 | 45050 | 45050 | 44950 | 391 |
| 342 | 20230907 | 143700 | 4833496300 | 45000 | 44950 | 45050 | 44950 | 334 |
| 343 | 20230907 | 143600 | 4818469550 | 44950 | 45000 | 45000 | 44950 | 383 |
| 344 | 20230907 | 143500 | 4801238100 | 45000 | 44900 | 45000 | 44850 | 207 |
| 345 | 20230907 | 143400 | 4791927050 | 44900 | 44900 | 44900 | 44850 | 657 |
| 346 | 20230907 | 143300 | 4762432650 | 44900 | 44850 | 44900 | 44850 | 819 |
| 347 | 20230907 | 143200 | 4725693000 | 44850 | 44850 | 44900 | 44850 | 526 |
| 348 | 20230907 | 143100 | 4702089700 | 44850 | 44950 | 44950 | 44850 | 137 |
| 349 | 20230907 | 143000 | 4695935750 | 44900 | 45000 | 45000 | 44900 | 518 |
| 350 | 20230907 | 142900 | 4672669300 | 45000 | 45000 | 45050 | 44950 | 438 |
| 351 | 20230907 | 142800 | 4652948200 | 45050 | 45050 | 45050 | 45000 | 446 |
| 352 | 20230907 | 142700 | 4632865650 | 45050 | 45050 | 45050 | 45000 | 260 |
| 353 | 20230907 | 142600 | 4621154250 | 45050 | 45050 | 45050 | 45000 | 266 |
| 354 | 20230907 | 142500 | 4609172350 | 45050 | 45000 | 45100 | 45000 | 392 |
| 355 | 20230907 | 142400 | 4591523700 | 45100 | 45000 | 45100 | 44950 | 464 |
| 356 | 20230907 | 142300 | 4570653000 | 45000 | 44900 | 45000 | 44900 | 393 |
| 357 | 20230907 | 142200 | 4552980100 | 44850 | 45000 | 45050 | 44850 | 378 |
| 358 | 20230907 | 142100 | 4535980250 | 45000 | 45000 | 45050 | 44950 | 355 |
| 359 | 20230907 | 142000 | 4520005300 | 45000 | 45050 | 45100 | 45000 | 545 |
| 360 | 20230907 | 141900 | 4495461350 | 45050 | 45050 | 45100 | 45050 | 388 |
| 361 | 20230907 | 141800 | 4477978750 | 45000 | 45050 | 45100 | 45000 | 179 |
| 362 | 20230907 | 141700 | 4469915500 | 45050 | 45050 | 45050 | 45000 | 409 |
| 363 | 20230907 | 141600 | 4451494550 | 45050 | 45000 | 45050 | 45000 | 734 |
| 364 | 20230907 | 141500 | 4418464300 | 45000 | 45050 | 45050 | 44950 | 452 |
| 365 | 20230907 | 141400 | 4398130900 | 45000 | 44900 | 45000 | 44900 | 843 |
| 366 | 20230907 | 141300 | 4360224300 | 44950 | 44950 | 44950 | 44800 | 608 |
| 367 | 20230907 | 141200 | 4332947350 | 44950 | 44800 | 45000 | 44750 | 237 |
| 368 | 20230907 | 141100 | 4322316200 | 44850 | 44850 | 44850 | 44800 | 78 |
| 369 | 20230907 | 141000 | 4318821650 | 44800 | 44750 | 44800 | 44700 | 238 |
| 370 | 20230907 | 140900 | 4308174200 | 44750 | 44750 | 44750 | 44700 | 79 |
| 371 | 20230907 | 140800 | 4304642750 | 44700 | 44800 | 44800 | 44700 | 121 |
| 372 | 20230907 | 140700 | 4299228200 | 44800 | 44750 | 44850 | 44750 | 106 |
| 373 | 20230907 | 140600 | 4294479800 | 44800 | 44750 | 44850 | 44700 | 320 |
| 374 | 20230907 | 140500 | 4280156850 | 44750 | 44750 | 44800 | 44750 | 114 |
| 375 | 20230907 | 140400 | 4275055050 | 44800 | 44750 | 44800 | 44750 | 118 |
| 376 | 20230907 | 140300 | 4269774350 | 44750 | 44800 | 44800 | 44750 | 80 |
| 377 | 20230907 | 140200 | 4266193800 | 44750 | 44800 | 44850 | 44750 | 103 |
| 378 | 20230907 | 140100 | 4261581550 | 44800 | 44800 | 44850 | 44750 | 104 |
| 379 | 20230907 | 140000 | 4256923350 | 44750 | 44800 | 44800 | 44750 | 140 |
| 380 | 20230907 | 135900 | 4250654250 | 44800 | 44850 | 44900 | 44800 | 90 |
| 381 | 20230907 | 135800 | 4246620300 | 44850 | 44900 | 44900 | 44850 | 153 |
| 382 | 20230907 | 135700 | 4239755350 | 44900 | 45000 | 45000 | 44850 | 269 |
| 383 | 20230907 | 135600 | 4227690250 | 44850 | 44850 | 45100 | 44850 | 454 |
| 384 | 20230907 | 135500 | 4207281550 | 44850 | 44800 | 44950 | 44800 | 184 |
| 385 | 20230907 | 135400 | 4199030600 | 44800 | 44850 | 44850 | 44800 | 123 |
| 386 | 20230907 | 135300 | 4193520100 | 44850 | 44750 | 44850 | 44700 | 200 |
| 387 | 20230907 | 135200 | 4184567350 | 44700 | 44700 | 44750 | 44700 | 95 |
| 388 | 20230907 | 135100 | 4180320650 | 44700 | 44700 | 44750 | 44650 | 301 |
| 389 | 20230907 | 135000 | 4166874550 | 44700 | 44750 | 44750 | 44700 | 127 |
| 390 | 20230907 | 134900 | 4161197350 | 44700 | 44800 | 44800 | 44700 | 128 |
| 391 | 20230907 | 134800 | 4155469800 | 44800 | 44900 | 44900 | 44800 | 292 |
| 392 | 20230907 | 134700 | 4142375150 | 44900 | 44950 | 44950 | 44850 | 129 |
| 393 | 20230907 | 134600 | 4136583250 | 44900 | 44900 | 44950 | 44900 | 160 |
| 394 | 20230907 | 134500 | 4129399000 | 44900 | 44950 | 44950 | 44900 | 127 |
| 395 | 20230907 | 134400 | 4123696300 | 44950 | 44950 | 44950 | 44900 | 102 |
| 396 | 20230907 | 134300 | 4119113450 | 44950 | 45000 | 45000 | 44950 | 126 |
| 397 | 20230907 | 134200 | 4113449200 | 44950 | 45000 | 45000 | 44950 | 224 |
| 398 | 20230907 | 134100 | 4103379650 | 45000 | 44950 | 45000 | 44950 | 175 |
| 399 | 20230907 | 134000 | 4095509100 | 44950 | 44900 | 45000 | 44850 | 299 |
| 400 | 20230907 | 133900 | 4082081250 | 44850 | 44950 | 44950 | 44850 | 156 |
| 401 | 20230907 | 133800 | 4075080550 | 45000 | 45050 | 45050 | 45000 | 630 |
| 402 | 20230907 | 133700 | 4046730200 | 45050 | 45000 | 45050 | 45000 | 241 |
| 403 | 20230907 | 133600 | 4035884100 | 45000 | 45000 | 45050 | 45000 | 153 |
| 404 | 20230907 | 133500 | 4028998850 | 45000 | 45050 | 45100 | 45000 | 119 |
| 405 | 20230907 | 133400 | 4023637950 | 45050 | 45050 | 45100 | 45050 | 102 |
| 406 | 20230907 | 133300 | 4019042400 | 45050 | 45100 | 45100 | 45050 | 169 |
| 407 | 20230907 | 133200 | 4011425700 | 45100 | 45100 | 45150 | 45100 | 339 |
| 408 | 20230907 | 133100 | 3996136650 | 45100 | 45250 | 45300 | 45100 | 768 |
| 409 | 20230907 | 133000 | 3961417050 | 45250 | 45300 | 45300 | 45250 | 88 |
| 410 | 20230907 | 132900 | 3957434100 | 45250 | 45200 | 45250 | 45200 | 170 |
| 411 | 20230907 | 132800 | 3949744750 | 45200 | 45250 | 45250 | 45200 | 91 |
| 412 | 20230907 | 132700 | 3945630450 | 45250 | 45250 | 45250 | 45200 | 191 |
| 413 | 20230907 | 132600 | 3936994600 | 45200 | 45250 | 45250 | 45200 | 80 |
| 414 | 20230907 | 132500 | 3933378150 | 45250 | 45250 | 45250 | 45200 | 92 |
| 415 | 20230907 | 132400 | 3929217800 | 45250 | 45200 | 45300 | 45200 | 246 |
| 416 | 20230907 | 132300 | 3918087900 | 45200 | 45200 | 45250 | 45200 | 70 |
| 417 | 20230907 | 132200 | 3914923200 | 45250 | 45200 | 45250 | 45200 | 73 |
| 418 | 20230907 | 132100 | 3911622550 | 45250 | 45200 | 45250 | 45200 | 34 |
| 419 | 20230907 | 132000 | 3910085000 | 45200 | 45200 | 45250 | 45200 | 17 |
| 420 | 20230907 | 131900 | 3909316250 | 45250 | 45250 | 45250 | 45200 | 38 |
| 421 | 20230907 | 131800 | 3907598400 | 45200 | 45200 | 45250 | 45200 | 261 |
| 422 | 20230907 | 131700 | 3895800550 | 45200 | 45200 | 45250 | 45200 | 39 |
| 423 | 20230907 | 131600 | 3894037150 | 45250 | 45200 | 45250 | 45200 | 66 |
| 424 | 20230907 | 131500 | 3891053250 | 45200 | 45250 | 45250 | 45200 | 67 |
| 425 | 20230907 | 131400 | 3888022500 | 45250 | 45250 | 45250 | 45200 | 40 |
| 426 | 20230907 | 131300 | 3886213900 | 45250 | 45200 | 45250 | 45200 | 39 |
| 427 | 20230907 | 131200 | 3884451050 | 45250 | 45250 | 45250 | 45200 | 28 |
| 428 | 20230907 | 131100 | 3883185000 | 45250 | 45200 | 45250 | 45200 | 20 |
| 429 | 20230907 | 131000 | 3882280750 | 45200 | 45200 | 45250 | 45200 | 77 |
| 430 | 20230907 | 130900 | 3878799950 | 45250 | 45200 | 45250 | 45200 | 29 |
| 431 | 20230907 | 130800 | 3877488750 | 45200 | 45250 | 45250 | 45200 | 39 |
| 432 | 20230907 | 130700 | 3875725400 | 45200 | 45250 | 45250 | 45200 | 90 |
| 433 | 20230907 | 130600 | 3871656050 | 45250 | 45250 | 45250 | 45200 | 21 |
| 434 | 20230907 | 130500 | 3870706750 | 45250 | 45350 | 45350 | 45250 | 328 |
| 435 | 20230907 | 130400 | 3855854000 | 45300 | 45350 | 45350 | 45300 | 104 |
| 436 | 20230907 | 130300 | 3851141300 | 45350 | 45300 | 45350 | 45300 | 45 |
| 437 | 20230907 | 130200 | 3849102050 | 45350 | 45350 | 45400 | 45300 | 152 |
| 438 | 20230907 | 130100 | 3842209850 | 45350 | 45400 | 45400 | 45350 | 13 |
| 439 | 20230907 | 130000 | 3841620100 | 45400 | 45450 | 45500 | 45400 | 340 |
| 440 | 20230907 | 125900 | 3826159550 | 45450 | 45450 | 45500 | 45450 | 152 |
| 441 | 20230907 | 125800 | 3819251050 | 45500 | 45500 | 45500 | 45450 | 255 |
| 442 | 20230907 | 125700 | 3807650700 | 45450 | 45450 | 45550 | 45450 | 786 |
| 443 | 20230907 | 125600 | 3771911950 | 45450 | 45300 | 45450 | 45300 | 325 |
| 444 | 20230907 | 125500 | 3757165950 | 45300 | 45300 | 45400 | 45300 | 934 |
| 445 | 20230907 | 125400 | 3714790850 | 45300 | 45300 | 45350 | 45300 | 82 |
| 446 | 20230907 | 125300 | 3711076200 | 45300 | 45300 | 45350 | 45300 | 87 |
| 447 | 20230907 | 125200 | 3707134800 | 45300 | 45350 | 45350 | 45300 | 87 |
| 448 | 20230907 | 125100 | 3703193050 | 45350 | 45200 | 45350 | 45200 | 197 |
| 449 | 20230907 | 125000 | 3694276350 | 45200 | 45150 | 45200 | 45150 | 355 |
| 450 | 20230907 | 124900 | 3678235200 | 45200 | 45400 | 45450 | 45100 | 3899 |
| 451 | 20230907 | 124800 | 3501538250 | 45400 | 45450 | 45450 | 45400 | 45 |
| 452 | 20230907 | 124700 | 3499494900 | 45400 | 45350 | 45450 | 45350 | 399 |
| 453 | 20230907 | 124600 | 3481382800 | 45350 | 45400 | 45400 | 45350 | 233 |
| 454 | 20230907 | 124500 | 3470806600 | 45350 | 45350 | 45400 | 45350 | 165 |
| 455 | 20230907 | 124400 | 3463321650 | 45350 | 45400 | 45400 | 45350 | 247 |
| 456 | 20230907 | 124300 | 3452115450 | 45350 | 45400 | 45400 | 45350 | 258 |
| 457 | 20230907 | 124200 | 3440406000 | 45400 | 45350 | 45400 | 45300 | 536 |
| 458 | 20230907 | 124100 | 3416100900 | 45300 | 45300 | 45350 | 45250 | 839 |
| 459 | 20230907 | 124000 | 3378086700 | 45250 | 45150 | 45300 | 45150 | 1240 |
| 460 | 20230907 | 123900 | 3322006300 | 45200 | 45200 | 45200 | 45150 | 90 |
| 461 | 20230907 | 123800 | 3317941150 | 45200 | 45150 | 45200 | 45150 | 122 |
| 462 | 20230907 | 123700 | 3312432400 | 45150 | 45150 | 45200 | 45150 | 42 |
| 463 | 20230907 | 123600 | 3310535700 | 45150 | 45200 | 45200 | 45150 | 29 |
| 464 | 20230907 | 123500 | 3309225950 | 45150 | 45200 | 45200 | 45150 | 231 |
| 465 | 20230907 | 123400 | 3298794700 | 45150 | 45050 | 45150 | 45000 | 136 |
| 466 | 20230907 | 123300 | 3292663650 | 45050 | 45050 | 45050 | 45000 | 169 |
| 467 | 20230907 | 123200 | 3285053650 | 45000 | 45050 | 45050 | 45000 | 80 |
| 468 | 20230907 | 123100 | 3281451100 | 45050 | 45050 | 45050 | 45000 | 144 |
| 469 | 20230907 | 123000 | 3274965250 | 45000 | 45050 | 45050 | 45000 | 97 |
| 470 | 20230907 | 122900 | 3270599850 | 45050 | 45050 | 45050 | 45000 | 31 |
| 471 | 20230907 | 122800 | 3269204300 | 45050 | 45050 | 45150 | 45000 | 221 |
| 472 | 20230907 | 122700 | 3259249200 | 45150 | 45150 | 45200 | 45150 | 90 |
| 473 | 20230907 | 122600 | 3255185150 | 45150 | 45100 | 45200 | 45100 | 348 |
| 474 | 20230907 | 122500 | 3239474300 | 45150 | 45150 | 45150 | 45100 | 77 |
| 475 | 20230907 | 122400 | 3236000900 | 45150 | 45150 | 45150 | 45100 | 65 |
| 476 | 20230907 | 122300 | 3233069000 | 45100 | 45100 | 45150 | 45100 | 80 |
| 477 | 20230907 | 122200 | 3229460900 | 45150 | 45100 | 45150 | 45100 | 151 |
| 478 | 20230907 | 122100 | 3222646900 | 45100 | 45100 | 45150 | 45100 | 68 |
| 479 | 20230907 | 122000 | 3219579800 | 45100 | 45150 | 45150 | 45100 | 48 |
| 480 | 20230907 | 121900 | 3217414500 | 45100 | 45150 | 45150 | 45100 | 66 |
| 481 | 20230907 | 121800 | 3214437650 | 45150 | 45200 | 45200 | 45100 | 729 |
| 482 | 20230907 | 121700 | 3181525600 | 45150 | 45150 | 45200 | 45150 | 77 |
| 483 | 20230907 | 121600 | 3178048700 | 45150 | 45000 | 45200 | 45000 | 341 |
| 484 | 20230907 | 121500 | 3162679800 | 45000 | 45000 | 45050 | 45000 | 104 |
| 485 | 20230907 | 121400 | 3157999600 | 45050 | 45100 | 45200 | 45000 | 1489 |
| 486 | 20230907 | 121300 | 3090832450 | 45150 | 45100 | 45150 | 45050 | 156 |
| 487 | 20230907 | 121200 | 3083797300 | 45100 | 45100 | 45100 | 45050 | 97 |
| 488 | 20230907 | 121100 | 3079426900 | 45050 | 45100 | 45100 | 45050 | 48 |
| 489 | 20230907 | 121000 | 3077264350 | 45050 | 45050 | 45100 | 45050 | 95 |
| 490 | 20230907 | 120900 | 3072982700 | 45050 | 45050 | 45100 | 45050 | 121 |
| 491 | 20230907 | 120800 | 3067530000 | 45050 | 45150 | 45200 | 45050 | 511 |
| 492 | 20230907 | 120700 | 3044458950 | 45200 | 45150 | 45200 | 45050 | 432 |
| 493 | 20230907 | 120600 | 3024968500 | 45150 | 45000 | 45150 | 45000 | 425 |
| 494 | 20230907 | 120500 | 3005782000 | 45000 | 45100 | 45150 | 45000 | 1471 |
| 495 | 20230907 | 120400 | 2939486150 | 45100 | 44950 | 45100 | 44950 | 749 |
| 496 | 20230907 | 120300 | 2905778650 | 45000 | 44950 | 45000 | 44900 | 154 |
| 497 | 20230907 | 120200 | 2898857400 | 44900 | 44950 | 44950 | 44900 | 14 |
| 498 | 20230907 | 120100 | 2898228450 | 44900 | 44950 | 44950 | 44900 | 107 |
| 499 | 20230907 | 120000 | 2893421900 | 44900 | 44850 | 45000 | 44800 | 1142 |
| 500 | 20230907 | 115900 | 2842137150 | 44850 | 44750 | 44850 | 44750 | 903 |
| 501 | 20230907 | 115800 | 2801658550 | 44800 | 44800 | 44800 | 44750 | 166 |
| 502 | 20230907 | 115700 | 2794229650 | 44750 | 44800 | 44800 | 44750 | 64 |
| 503 | 20230907 | 115600 | 2791365300 | 44750 | 44800 | 44800 | 44750 | 176 |
| 504 | 20230907 | 115500 | 2783483650 | 44800 | 44650 | 44800 | 44650 | 650 |
| 505 | 20230907 | 115400 | 2754409400 | 44650 | 44650 | 44700 | 44650 | 58 |
| 506 | 20230907 | 115300 | 2751818650 | 44650 | 44700 | 44700 | 44650 | 56 |
| 507 | 20230907 | 115200 | 2749317800 | 44700 | 44650 | 44700 | 44650 | 57 |
| 508 | 20230907 | 115100 | 2746772350 | 44700 | 44650 | 44700 | 44650 | 62 |
| 509 | 20230907 | 115000 | 2744002600 | 44650 | 44600 | 44700 | 44600 | 390 |
| 510 | 20230907 | 114900 | 2726591100 | 44600 | 44550 | 44600 | 44550 | 350 |
| 511 | 20230907 | 114800 | 2710986500 | 44550 | 44550 | 44600 | 44550 | 84 |
| 512 | 20230907 | 114700 | 2707244100 | 44550 | 44600 | 44600 | 44550 | 63 |
| 513 | 20230907 | 114600 | 2704437150 | 44550 | 44600 | 44600 | 44550 | 50 |
| 514 | 20230907 | 114500 | 2702209400 | 44550 | 44500 | 44650 | 44500 | 383 |
| 515 | 20230907 | 114400 | 2685147200 | 44500 | 44550 | 44550 | 44500 | 71 |
| 516 | 20230907 | 114300 | 2681987050 | 44500 | 44500 | 44550 | 44500 | 98 |
| 517 | 20230907 | 114200 | 2677625900 | 44500 | 44500 | 44550 | 44500 | 98 |
| 518 | 20230907 | 114100 | 2673264650 | 44500 | 44550 | 44550 | 44500 | 80 |
| 519 | 20230907 | 114000 | 2669704400 | 44500 | 44600 | 44600 | 44500 | 264 |
| 520 | 20230907 | 113900 | 2657944750 | 44600 | 44600 | 44600 | 44550 | 95 |
| 521 | 20230907 | 113800 | 2653711350 | 44550 | 44550 | 44600 | 44550 | 56 |
| 522 | 20230907 | 113700 | 2651216350 | 44550 | 44600 | 44600 | 44550 | 99 |
| 523 | 20230907 | 113600 | 2646805250 | 44550 | 44550 | 44600 | 44550 | 72 |
| 524 | 20230907 | 113500 | 2643597550 | 44550 | 44600 | 44600 | 44550 | 256 |
| 525 | 20230907 | 113400 | 2632185350 | 44600 | 44650 | 44650 | 44600 | 70 |
| 526 | 20230907 | 113300 | 2629062700 | 44600 | 44600 | 44650 | 44600 | 97 |
| 527 | 20230907 | 113200 | 2624735950 | 44600 | 44600 | 44650 | 44600 | 115 |
| 528 | 20230907 | 113100 | 2619606700 | 44600 | 44600 | 44650 | 44600 | 81 |
| 529 | 20230907 | 113000 | 2615993300 | 44650 | 44550 | 44650 | 44550 | 233 |
| 530 | 20230907 | 112900 | 2605602650 | 44600 | 44550 | 44600 | 44550 | 93 |
| 531 | 20230907 | 112800 | 2601459150 | 44600 | 44600 | 44600 | 44550 | 65 |
| 532 | 20230907 | 112700 | 2598563050 | 44550 | 44550 | 44600 | 44550 | 96 |
| 533 | 20230907 | 112600 | 2594285650 | 44600 | 44550 | 44600 | 44550 | 89 |
| 534 | 20230907 | 112500 | 2590320400 | 44550 | 44550 | 44600 | 44500 | 507 |
| 535 | 20230907 | 112400 | 2567733500 | 44550 | 44600 | 44600 | 44550 | 127 |
| 536 | 20230907 | 112300 | 2562075350 | 44600 | 44600 | 44600 | 44550 | 2104 |
| 537 | 20230907 | 112200 | 2468340800 | 44550 | 44550 | 44600 | 44550 | 104 |
| 538 | 20230907 | 112100 | 2463706600 | 44550 | 44600 | 44600 | 44550 | 75 |
| 539 | 20230907 | 112000 | 2460365250 | 44600 | 44600 | 44600 | 44550 | 97 |
| 540 | 20230907 | 111900 | 2456043700 | 44600 | 44550 | 44600 | 44550 | 146 |
| 541 | 20230907 | 111800 | 2449536000 | 44600 | 44550 | 44600 | 44550 | 129 |
| 542 | 20230907 | 111700 | 2443786250 | 44600 | 44600 | 44650 | 44550 | 216 |
| 543 | 20230907 | 111600 | 2434156450 | 44600 | 44600 | 44600 | 44550 | 294 |
| 544 | 20230907 | 111500 | 2421046550 | 44550 | 44500 | 44550 | 44500 | 416 |
| 545 | 20230907 | 111400 | 2402523600 | 44500 | 44500 | 44550 | 44500 | 117 |
| 546 | 20230907 | 111300 | 2397316200 | 44500 | 44500 | 44550 | 44500 | 76 |
| 547 | 20230907 | 111200 | 2393933950 | 44500 | 44550 | 44550 | 44500 | 79 |
| 548 | 20230907 | 111100 | 2390417900 | 44500 | 44550 | 44550 | 44500 | 192 |
| 549 | 20230907 | 111000 | 2381868900 | 44500 | 44500 | 44550 | 44500 | 272 |
| 550 | 20230907 | 110900 | 2369764400 | 44500 | 44550 | 44600 | 44450 | 2601 |
| 551 | 20230907 | 110800 | 2253934300 | 44550 | 44600 | 44600 | 44550 | 90 |
| 552 | 20230907 | 110700 | 2249923500 | 44550 | 44450 | 44600 | 44450 | 766 |
| 553 | 20230907 | 110600 | 2215809400 | 44450 | 44500 | 44500 | 44450 | 212 |
| 554 | 20230907 | 110500 | 2206385800 | 44450 | 44450 | 44500 | 44450 | 167 |
| 555 | 20230907 | 110400 | 2198962300 | 44450 | 44450 | 44500 | 44450 | 156 |
| 556 | 20230907 | 110300 | 2192023700 | 44500 | 44500 | 44550 | 44450 | 397 |
| 557 | 20230907 | 110200 | 2174359250 | 44450 | 44450 | 44500 | 44450 | 374 |
| 558 | 20230907 | 110100 | 2157717750 | 44450 | 44450 | 44500 | 44400 | 201 |
| 559 | 20230907 | 110000 | 2148783650 | 44400 | 44400 | 44400 | 44350 | 353 |
| 560 | 20230907 | 105900 | 2133116650 | 44350 | 44300 | 44400 | 44300 | 295 |
| 561 | 20230907 | 105800 | 2120036550 | 44350 | 44400 | 44400 | 44300 | 186 |
| 562 | 20230907 | 105700 | 2111792650 | 44350 | 44300 | 44400 | 44300 | 368 |
| 563 | 20230907 | 105600 | 2095479000 | 44300 | 44300 | 44350 | 44300 | 232 |
| 564 | 20230907 | 105500 | 2085201050 | 44300 | 44300 | 44350 | 44300 | 182 |
| 565 | 20230907 | 105400 | 2077136750 | 44300 | 44300 | 44350 | 44300 | 205 |
| 566 | 20230907 | 105300 | 2068054700 | 44300 | 44300 | 44350 | 44300 | 143 |
| 567 | 20230907 | 105200 | 2061719500 | 44300 | 44300 | 44350 | 44250 | 433 |
| 568 | 20230907 | 105100 | 2042541950 | 44250 | 44300 | 44350 | 44250 | 719 |
| 569 | 20230907 | 105000 | 2010689550 | 44300 | 44300 | 44350 | 44250 | 522 |
| 570 | 20230907 | 104900 | 1987560250 | 44350 | 44350 | 44400 | 44350 | 328 |
| 571 | 20230907 | 104800 | 1973013000 | 44350 | 44350 | 44350 | 44250 | 270 |
| 572 | 20230907 | 104700 | 1961040250 | 44300 | 44300 | 44350 | 44250 | 201 |
| 573 | 20230907 | 104600 | 1952138650 | 44250 | 44300 | 44350 | 44250 | 202 |
| 574 | 20230907 | 104500 | 1943190000 | 44300 | 44350 | 44350 | 44300 | 181 |
| 575 | 20230907 | 104400 | 1935171450 | 44350 | 44300 | 44350 | 44300 | 364 |
| 576 | 20230907 | 104300 | 1919035350 | 44300 | 44350 | 44400 | 44200 | 1001 |
| 577 | 20230907 | 104200 | 1874706000 | 44400 | 44450 | 44450 | 44350 | 234 |
| 578 | 20230907 | 104100 | 1864317950 | 44450 | 44450 | 44450 | 44400 | 190 |
| 579 | 20230907 | 104000 | 1855878200 | 44450 | 44350 | 44450 | 44300 | 558 |
| 580 | 20230907 | 103900 | 1831124600 | 44350 | 44450 | 44450 | 44350 | 176 |
| 581 | 20230907 | 103800 | 1823309000 | 44500 | 44300 | 44550 | 44300 | 1080 |
| 582 | 20230907 | 103700 | 1775363300 | 44350 | 44450 | 44450 | 44300 | 261 |
| 583 | 20230907 | 103600 | 1763789400 | 44450 | 44350 | 44450 | 44350 | 119 |
| 584 | 20230907 | 103500 | 1758508600 | 44350 | 44300 | 44450 | 44300 | 836 |
| 585 | 20230907 | 103400 | 1721442600 | 44300 | 44350 | 44400 | 44300 | 325 |
| 586 | 20230907 | 103300 | 1707034750 | 44300 | 44450 | 44500 | 44300 | 634 |
| 587 | 20230907 | 103200 | 1678889000 | 44450 | 44500 | 44500 | 44450 | 176 |
| 588 | 20230907 | 103100 | 1671060000 | 44550 | 44450 | 44550 | 44450 | 303 |
| 589 | 20230907 | 103000 | 1657581250 | 44450 | 44550 | 44550 | 44400 | 547 |
| 590 | 20230907 | 102900 | 1633266500 | 44500 | 44500 | 44550 | 44450 | 382 |
| 591 | 20230907 | 102800 | 1616267950 | 44500 | 44600 | 44600 | 44500 | 1248 |
| 592 | 20230907 | 102700 | 1560715750 | 44550 | 44650 | 44650 | 44550 | 220 |
| 593 | 20230907 | 102600 | 1550904650 | 44600 | 44600 | 44650 | 44550 | 432 |
| 594 | 20230907 | 102500 | 1531646350 | 44600 | 44700 | 44700 | 44600 | 210 |
| 595 | 20230907 | 102400 | 1522274700 | 44650 | 44650 | 44700 | 44650 | 83 |
| 596 | 20230907 | 102300 | 1518568250 | 44650 | 44800 | 44800 | 44650 | 128 |
| 597 | 20230907 | 102200 | 1512843350 | 44800 | 44850 | 44850 | 44750 | 341 |
| 598 | 20230907 | 102100 | 1497565600 | 44850 | 44850 | 44850 | 44800 | 105 |
| 599 | 20230907 | 102000 | 1492861150 | 44800 | 44800 | 44850 | 44800 | 89 |
| 600 | 20230907 | 101900 | 1488873750 | 44850 | 44900 | 44900 | 44800 | 383 |
| 601 | 20230907 | 101800 | 1471692350 | 44950 | 44850 | 44950 | 44800 | 554 |
| 602 | 20230907 | 101700 | 1446810800 | 44800 | 44800 | 44950 | 44800 | 654 |
| 603 | 20230907 | 101600 | 1417461150 | 44850 | 44800 | 44850 | 44750 | 420 |
| 604 | 20230907 | 101500 | 1398647050 | 44800 | 44850 | 44850 | 44800 | 92 |
| 605 | 20230907 | 101400 | 1394524800 | 44800 | 44850 | 44850 | 44800 | 106 |
| 606 | 20230907 | 101300 | 1389775700 | 44800 | 44800 | 44850 | 44800 | 174 |
| 607 | 20230907 | 101200 | 1381979750 | 44850 | 44850 | 44850 | 44800 | 95 |
| 608 | 20230907 | 101100 | 1377723400 | 44800 | 44700 | 44900 | 44700 | 529 |
| 609 | 20230907 | 101000 | 1354029050 | 44750 | 44750 | 44750 | 44700 | 115 |
| 610 | 20230907 | 100900 | 1348887450 | 44750 | 44700 | 44800 | 44700 | 98 |
| 611 | 20230907 | 100800 | 1344506150 | 44650 | 44650 | 44700 | 44600 | 353 |
| 612 | 20230907 | 100700 | 1328737200 | 44600 | 44600 | 44700 | 44550 | 646 |
| 613 | 20230907 | 100600 | 1299925300 | 44600 | 44600 | 44600 | 44550 | 213 |
| 614 | 20230907 | 100500 | 1290435450 | 44600 | 44600 | 44650 | 44600 | 106 |
| 615 | 20230907 | 100400 | 1285707400 | 44650 | 44650 | 44700 | 44600 | 221 |
| 616 | 20230907 | 100300 | 1275842550 | 44700 | 44650 | 44800 | 44650 | 816 |
| 617 | 20230907 | 100200 | 1239366300 | 44600 | 44600 | 44600 | 44500 | 462 |
| 618 | 20230907 | 100100 | 1218783000 | 44600 | 44600 | 44600 | 44500 | 328 |
| 619 | 20230907 | 100000 | 1204173150 | 44650 | 44600 | 44700 | 44550 | 664 |
| 620 | 20230907 | 095900 | 1174558700 | 44650 | 44700 | 44700 | 44600 | 464 |
| 621 | 20230907 | 095800 | 1153852850 | 44700 | 44700 | 44800 | 44650 | 102 |
| 622 | 20230907 | 095700 | 1149289050 | 44750 | 44600 | 44850 | 44550 | 726 |
| 623 | 20230907 | 095600 | 1116830200 | 44600 | 44650 | 44700 | 44550 | 345 |
| 624 | 20230907 | 095500 | 1101439800 | 44650 | 44600 | 44700 | 44600 | 344 |
| 625 | 20230907 | 095400 | 1086085400 | 44600 | 44600 | 44700 | 44550 | 521 |
| 626 | 20230907 | 095300 | 1062835750 | 44600 | 44700 | 44700 | 44600 | 335 |
| 627 | 20230907 | 095200 | 1047873650 | 44650 | 44700 | 44750 | 44600 | 433 |
| 628 | 20230907 | 095100 | 1028536200 | 44800 | 44850 | 44850 | 44700 | 90 |
| 629 | 20230907 | 095000 | 1024508800 | 44850 | 44700 | 44900 | 44650 | 460 |
| 630 | 20230907 | 094900 | 1003921000 | 44650 | 44650 | 44750 | 44600 | 685 |
| 631 | 20230907 | 094800 | 973334050 | 44650 | 44850 | 44850 | 44600 | 1349 |
| 632 | 20230907 | 094700 | 913040700 | 44800 | 44850 | 44900 | 44800 | 406 |
| 633 | 20230907 | 094600 | 894834250 | 44800 | 44800 | 44800 | 44750 | 439 |
| 634 | 20230907 | 094500 | 875182200 | 44850 | 44850 | 44950 | 44750 | 699 |
| 635 | 20230907 | 094400 | 843859150 | 44850 | 44900 | 44950 | 44800 | 340 |
| 636 | 20230907 | 094300 | 828605000 | 44900 | 44900 | 44950 | 44900 | 251 |
| 637 | 20230907 | 094200 | 817331850 | 44850 | 44800 | 44950 | 44750 | 626 |
| 638 | 20230907 | 094100 | 789279100 | 44800 | 44900 | 44950 | 44800 | 385 |
| 639 | 20230907 | 094000 | 772012200 | 44900 | 44950 | 45000 | 44900 | 173 |
| 640 | 20230907 | 093900 | 764239200 | 44850 | 44950 | 44950 | 44850 | 376 |
| 641 | 20230907 | 093800 | 747362200 | 45000 | 44950 | 45000 | 44900 | 380 |
| 642 | 20230907 | 093700 | 730273600 | 44950 | 44850 | 44950 | 44850 | 355 |
| 643 | 20230907 | 093600 | 714340900 | 44850 | 44800 | 44900 | 44800 | 316 |
| 644 | 20230907 | 093500 | 700174300 | 44850 | 44750 | 44850 | 44750 | 161 |
| 645 | 20230907 | 093400 | 692958300 | 44900 | 44750 | 44900 | 44750 | 887 |
| 646 | 20230907 | 093300 | 653231250 | 44850 | 44950 | 45000 | 44600 | 2626 |
| 647 | 20230907 | 093200 | 535639700 | 44950 | 44950 | 45000 | 44950 | 218 |
| 648 | 20230907 | 093100 | 525839900 | 44950 | 44950 | 44950 | 44850 | 741 |
| 649 | 20230907 | 093000 | 492551900 | 44950 | 44950 | 45000 | 44950 | 167 |
| 650 | 20230907 | 092900 | 485038550 | 45000 | 45050 | 45050 | 45000 | 453 |
| 651 | 20230907 | 092800 | 464647300 | 45100 | 45200 | 45200 | 45100 | 194 |
| 652 | 20230907 | 092700 | 455894850 | 45150 | 45250 | 45250 | 45150 | 235 |
| 653 | 20230907 | 092600 | 445275800 | 45300 | 45250 | 45300 | 45200 | 141 |
| 654 | 20230907 | 092500 | 438893400 | 45250 | 45150 | 45250 | 45150 | 229 |
| 655 | 20230907 | 092400 | 428541700 | 45200 | 45050 | 45200 | 45050 | 377 |
| 656 | 20230907 | 092300 | 411533900 | 45100 | 45100 | 45100 | 45100 | 100 |
| 657 | 20230907 | 092200 | 407023900 | 45100 | 45200 | 45200 | 45100 | 209 |
| 658 | 20230907 | 092100 | 397579200 | 45150 | 45150 | 45150 | 45150 | 83 |
| 659 | 20230907 | 092000 | 393831750 | 45150 | 45000 | 45250 | 45000 | 571 |
| 660 | 20230907 | 091900 | 368071350 | 45050 | 45050 | 45050 | 44950 | 91 |
| 661 | 20230907 | 091800 | 363977800 | 45050 | 44950 | 45050 | 44950 | 489 |
| 662 | 20230907 | 091700 | 341995750 | 44950 | 45050 | 45050 | 44950 | 389 |
| 663 | 20230907 | 091600 | 324499850 | 44950 | 45050 | 45050 | 44950 | 218 |
| 664 | 20230907 | 091500 | 314689650 | 45000 | 45050 | 45150 | 45000 | 977 |
| 665 | 20230907 | 091400 | 270715000 | 45100 | 45000 | 45100 | 45000 | 224 |
| 666 | 20230907 | 091300 | 260627800 | 45000 | 45000 | 45100 | 45000 | 200 |
| 667 | 20230907 | 091200 | 251619850 | 45000 | 45050 | 45100 | 45000 | 252 |
| 668 | 20230907 | 091100 | 240268550 | 45050 | 45300 | 45300 | 45050 | 68 |
| 669 | 20230907 | 091000 | 237193750 | 45250 | 45150 | 45250 | 45000 | 1203 |
| 670 | 20230907 | 090900 | 183003850 | 45200 | 45350 | 45400 | 45200 | 118 |
| 671 | 20230907 | 090800 | 177656450 | 45350 | 45250 | 45400 | 45200 | 570 |
| 672 | 20230907 | 090700 | 151865350 | 45250 | 45050 | 45300 | 45050 | 468 |
| 673 | 20230907 | 090600 | 130705750 | 45050 | 44950 | 45050 | 44950 | 472 |
| 674 | 20230907 | 090500 | 109462550 | 44950 | 45000 | 45000 | 44950 | 152 |
| 675 | 20230907 | 090400 | 102624450 | 45000 | 45100 | 45100 | 45000 | 281 |
| 676 | 20230907 | 090300 | 89974250 | 45150 | 45100 | 45150 | 45100 | 219 |
| 677 | 20230907 | 090200 | 80096400 | 45150 | 45150 | 45300 | 45150 | 372 |
| 678 | 20230907 | 090100 | 63276900 | 45150 | 45200 | 45300 | 45150 | 357 |
| 679 | 20230907 | 090000 | 47123650 | 45200 | 45000 | 45200 | 44900 | 1023 |