36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 202500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 1354 |
| 3 | 20230906 | 202400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20230906 | 202300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20230906 | 202200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20230906 | 202100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20230906 | 202000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20230906 | 201900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20230906 | 201800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20230906 | 201700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20230906 | 201600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20230906 | 201500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20230906 | 201400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20230906 | 201300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20230906 | 201200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20230906 | 201100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20230906 | 201000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20230906 | 200900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20230906 | 200800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20230906 | 200700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20230906 | 200600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20230906 | 200500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20230906 | 200400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20230906 | 200300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20230906 | 200200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20230906 | 200100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20230906 | 200000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20230906 | 195900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20230906 | 195800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20230906 | 195700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20230906 | 195600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20230906 | 195500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 1354 |
| 33 | 20230906 | 195400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20230906 | 195300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20230906 | 195200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20230906 | 195100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20230906 | 195000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20230906 | 194900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20230906 | 194800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20230906 | 194700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20230906 | 194600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20230906 | 194500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20230906 | 194400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20230906 | 194300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20230906 | 194200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20230906 | 194100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20230906 | 194000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20230906 | 193900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20230906 | 193800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20230906 | 193700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20230906 | 193600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20230906 | 193500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20230906 | 193400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20230906 | 193300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20230906 | 193200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20230906 | 193100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20230906 | 193000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20230906 | 192900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20230906 | 192800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20230906 | 192700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20230906 | 192600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20230906 | 192500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 1354 |
| 63 | 20230906 | 192400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20230906 | 192300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20230906 | 192200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20230906 | 192100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20230906 | 192000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20230906 | 191900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20230906 | 191800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20230906 | 191700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20230906 | 191600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20230906 | 191500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20230906 | 191400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20230906 | 191300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20230906 | 191200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20230906 | 191100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20230906 | 191000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20230906 | 190900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20230906 | 190800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20230906 | 190700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20230906 | 190600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20230906 | 190500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20230906 | 190400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20230906 | 190300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20230906 | 190200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20230906 | 190100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20230906 | 190000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20230906 | 185900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20230906 | 185800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20230906 | 185700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20230906 | 185600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20230906 | 185500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 1354 |
| 93 | 20230906 | 185400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20230906 | 185300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20230906 | 185200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20230906 | 185100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20230906 | 185000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20230906 | 184900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20230906 | 184800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20230906 | 184700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20230906 | 184600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20230906 | 184500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20230906 | 184400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20230906 | 184300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20230906 | 184200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20230906 | 184100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20230906 | 184000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20230906 | 183900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20230906 | 183800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20230906 | 183700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20230906 | 183600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20230906 | 183500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20230906 | 183400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20230906 | 183300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20230906 | 183200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20230906 | 183100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20230906 | 183000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20230906 | 182900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20230906 | 182800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20230906 | 182700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20230906 | 182600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20230906 | 182500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 1354 |
| 123 | 20230906 | 182400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20230906 | 182300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20230906 | 182200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20230906 | 182100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20230906 | 182000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20230906 | 181900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20230906 | 181800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20230906 | 181700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20230906 | 181600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20230906 | 181500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20230906 | 181400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20230906 | 181300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20230906 | 181200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20230906 | 181100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20230906 | 181000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20230906 | 180900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20230906 | 180800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20230906 | 180700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20230906 | 180600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20230906 | 180500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20230906 | 180400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20230906 | 180300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20230906 | 180200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20230906 | 180100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20230906 | 180000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20230906 | 175900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20230906 | 175800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20230906 | 175700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20230906 | 175600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20230906 | 175500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 1354 |
| 153 | 20230906 | 175400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20230906 | 175300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20230906 | 175200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20230906 | 175100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20230906 | 175000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20230906 | 174900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20230906 | 174800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20230906 | 174700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20230906 | 174600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20230906 | 174500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20230906 | 174400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20230906 | 174300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20230906 | 174200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20230906 | 174100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20230906 | 174000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20230906 | 173900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20230906 | 173800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20230906 | 173700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20230906 | 173600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20230906 | 173500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20230906 | 173400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20230906 | 173300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20230906 | 173200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20230906 | 173100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20230906 | 173000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20230906 | 172900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20230906 | 172800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20230906 | 172700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20230906 | 172600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20230906 | 172500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 1354 |
| 183 | 20230906 | 172400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20230906 | 172300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20230906 | 172200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20230906 | 172100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20230906 | 172000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20230906 | 171900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20230906 | 171800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20230906 | 171700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20230906 | 171600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20230906 | 171500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20230906 | 171400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20230906 | 171300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20230906 | 171200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20230906 | 171100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20230906 | 171000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20230906 | 170900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20230906 | 170800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20230906 | 170700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20230906 | 170600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20230906 | 170500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20230906 | 170400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20230906 | 170300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20230906 | 170200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20230906 | 170100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20230906 | 170000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20230906 | 165900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20230906 | 165800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20230906 | 165700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20230906 | 165600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20230906 | 165500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 1354 |
| 213 | 20230906 | 165400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20230906 | 165300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20230906 | 165200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20230906 | 165100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20230906 | 165000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20230906 | 164900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20230906 | 164800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20230906 | 164700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20230906 | 164600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20230906 | 164500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20230906 | 164400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20230906 | 164300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20230906 | 164200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20230906 | 164100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20230906 | 164000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20230906 | 163900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20230906 | 163800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20230906 | 163700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20230906 | 163600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20230906 | 163500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 233 | 20230906 | 163400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 234 | 20230906 | 163300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 235 | 20230906 | 163200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 236 | 20230906 | 163100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 237 | 20230906 | 163000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 238 | 20230906 | 162900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 239 | 20230906 | 162800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 240 | 20230906 | 162700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 241 | 20230906 | 162600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 242 | 20230906 | 162500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 1354 |
| 243 | 20230906 | 162400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 244 | 20230906 | 162300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 245 | 20230906 | 162200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 246 | 20230906 | 162100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 247 | 20230906 | 162000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 248 | 20230906 | 161900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 249 | 20230906 | 161800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 250 | 20230906 | 161700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 251 | 20230906 | 161600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 252 | 20230906 | 161500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 253 | 20230906 | 161400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 254 | 20230906 | 161300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 255 | 20230906 | 161200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 256 | 20230906 | 161100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 257 | 20230906 | 161000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 258 | 20230906 | 160900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 259 | 20230906 | 160800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 260 | 20230906 | 160700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 261 | 20230906 | 160600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 262 | 20230906 | 160500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 263 | 20230906 | 160400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 264 | 20230906 | 160300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 265 | 20230906 | 160200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 266 | 20230906 | 160100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 267 | 20230906 | 160000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 268 | 20230906 | 155900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 269 | 20230906 | 155800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 270 | 20230906 | 155700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 271 | 20230906 | 155600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 272 | 20230906 | 155500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 1354 |
| 273 | 20230906 | 155400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 274 | 20230906 | 155300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 275 | 20230906 | 155200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 276 | 20230906 | 155100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 277 | 20230906 | 155000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 278 | 20230906 | 154900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 279 | 20230906 | 154800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 280 | 20230906 | 154700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 281 | 20230906 | 154600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 282 | 20230906 | 154500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 283 | 20230906 | 154400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 284 | 20230906 | 154300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 285 | 20230906 | 154200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 286 | 20230906 | 154100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 287 | 20230906 | 154000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 288 | 20230906 | 153900 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 289 | 20230906 | 153800 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 290 | 20230906 | 153700 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 291 | 20230906 | 153600 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 292 | 20230906 | 153500 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 293 | 20230906 | 153400 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 294 | 20230906 | 153300 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 295 | 20230906 | 153200 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 296 | 20230906 | 153100 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 297 | 20230906 | 153000 | 6336118450 | 44100 | 44100 | 44100 | 44100 | 1354 |
| 298 | 20230906 | 152900 | 6276407050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 299 | 20230906 | 152800 | 6276407050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 300 | 20230906 | 152700 | 6276407050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 301 | 20230906 | 152600 | 6276407050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 302 | 20230906 | 152500 | 6276407050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 303 | 20230906 | 152400 | 6276407050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 304 | 20230906 | 152300 | 6276407050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 305 | 20230906 | 152200 | 6276407050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 306 | 20230906 | 152100 | 6276407050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 307 | 20230906 | 152000 | 6276407050 | 44050 | 44050 | 44050 | 44050 | 0 |
| 308 | 20230906 | 151900 | 6276407050 | 44050 | 44200 | 44200 | 44050 | 581 |
| 309 | 20230906 | 151800 | 6250763050 | 44150 | 44100 | 44200 | 44100 | 225 |
| 310 | 20230906 | 151700 | 6240825300 | 44150 | 44100 | 44150 | 44100 | 187 |
| 311 | 20230906 | 151600 | 6232571600 | 44150 | 44100 | 44150 | 44100 | 196 |
| 312 | 20230906 | 151500 | 6223922500 | 44100 | 44050 | 44100 | 44050 | 177 |
| 313 | 20230906 | 151400 | 6216123200 | 44050 | 44050 | 44050 | 44050 | 106 |
| 314 | 20230906 | 151300 | 6211453900 | 44050 | 44050 | 44050 | 44000 | 278 |
| 315 | 20230906 | 151200 | 6199210600 | 44050 | 44050 | 44050 | 44000 | 230 |
| 316 | 20230906 | 151100 | 6189086650 | 44050 | 44050 | 44050 | 44050 | 134 |
| 317 | 20230906 | 151000 | 6183183950 | 44050 | 44050 | 44100 | 44050 | 155 |
| 318 | 20230906 | 150900 | 6176353350 | 44050 | 44050 | 44100 | 44050 | 222 |
| 319 | 20230906 | 150800 | 6166571350 | 44050 | 44000 | 44100 | 44000 | 165 |
| 320 | 20230906 | 150700 | 6159301750 | 44050 | 44000 | 44050 | 44000 | 41 |
| 321 | 20230906 | 150600 | 6157496750 | 44000 | 43950 | 44000 | 43950 | 107 |
| 322 | 20230906 | 150500 | 6152790800 | 43950 | 43950 | 43950 | 43950 | 34 |
| 323 | 20230906 | 150400 | 6151296500 | 43950 | 44000 | 44000 | 43950 | 58 |
| 324 | 20230906 | 150300 | 6148746100 | 43950 | 43950 | 43950 | 43950 | 76 |
| 325 | 20230906 | 150200 | 6145405900 | 43950 | 43950 | 44000 | 43950 | 180 |
| 326 | 20230906 | 150100 | 6137491250 | 44000 | 43950 | 44000 | 43950 | 44 |
| 327 | 20230906 | 150000 | 6135557100 | 43950 | 43950 | 43950 | 43950 | 42 |
| 328 | 20230906 | 145900 | 6133711200 | 43950 | 44000 | 44000 | 43950 | 237 |
| 329 | 20230906 | 145800 | 6123287750 | 44000 | 43900 | 44000 | 43900 | 287 |
| 330 | 20230906 | 145700 | 6110676400 | 43900 | 43900 | 43900 | 43900 | 349 |
| 331 | 20230906 | 145600 | 6095355300 | 43900 | 43900 | 43900 | 43900 | 171 |
| 332 | 20230906 | 145500 | 6087848400 | 43900 | 43900 | 43900 | 43900 | 140 |
| 333 | 20230906 | 145400 | 6081702400 | 43900 | 43900 | 43900 | 43850 | 470 |
| 334 | 20230906 | 145300 | 6061070750 | 43850 | 44000 | 44000 | 43850 | 162 |
| 335 | 20230906 | 145200 | 6053953600 | 44000 | 43850 | 44000 | 43800 | 601 |
| 336 | 20230906 | 145100 | 6027579350 | 43850 | 43950 | 43950 | 43850 | 310 |
| 337 | 20230906 | 145000 | 6013964200 | 43950 | 43900 | 43950 | 43900 | 523 |
| 338 | 20230906 | 144900 | 5990990300 | 43900 | 43900 | 43900 | 43900 | 169 |
| 339 | 20230906 | 144800 | 5983571200 | 43900 | 43900 | 43900 | 43900 | 153 |
| 340 | 20230906 | 144700 | 5976854500 | 43900 | 43950 | 43950 | 43900 | 203 |
| 341 | 20230906 | 144600 | 5967934200 | 43950 | 44050 | 44050 | 43950 | 136 |
| 342 | 20230906 | 144500 | 5961944150 | 44050 | 44050 | 44100 | 44050 | 80 |
| 343 | 20230906 | 144400 | 5958420100 | 44050 | 43900 | 44050 | 43900 | 753 |
| 344 | 20230906 | 144300 | 5925342100 | 43900 | 43900 | 43950 | 43900 | 93 |
| 345 | 20230906 | 144200 | 5921259300 | 43900 | 43950 | 43950 | 43900 | 393 |
| 346 | 20230906 | 144100 | 5903994500 | 43950 | 44000 | 44000 | 43950 | 257 |
| 347 | 20230906 | 144000 | 5892688750 | 44000 | 44000 | 44000 | 44000 | 250 |
| 348 | 20230906 | 143900 | 5881688750 | 44000 | 44000 | 44000 | 44000 | 199 |
| 349 | 20230906 | 143800 | 5872932750 | 44050 | 44050 | 44100 | 44000 | 271 |
| 350 | 20230906 | 143700 | 5860989250 | 44050 | 44000 | 44050 | 43950 | 418 |
| 351 | 20230906 | 143600 | 5842587000 | 44000 | 44000 | 44050 | 44000 | 138 |
| 352 | 20230906 | 143500 | 5836513650 | 44000 | 44050 | 44050 | 44000 | 189 |
| 353 | 20230906 | 143400 | 5828197150 | 44000 | 44000 | 44050 | 43950 | 201 |
| 354 | 20230906 | 143300 | 5819353750 | 44000 | 44000 | 44050 | 44000 | 422 |
| 355 | 20230906 | 143200 | 5800780450 | 43950 | 43950 | 43950 | 43950 | 227 |
| 356 | 20230906 | 143100 | 5790803800 | 43950 | 43950 | 43950 | 43950 | 151 |
| 357 | 20230906 | 143000 | 5784167350 | 43950 | 43950 | 43950 | 43950 | 189 |
| 358 | 20230906 | 142900 | 5775860800 | 43950 | 43950 | 43950 | 43950 | 146 |
| 359 | 20230906 | 142800 | 5769444100 | 43950 | 44050 | 44050 | 43950 | 251 |
| 360 | 20230906 | 142700 | 5758396500 | 44050 | 44050 | 44050 | 44050 | 239 |
| 361 | 20230906 | 142600 | 5747868550 | 44050 | 44100 | 44100 | 44050 | 206 |
| 362 | 20230906 | 142500 | 5738790950 | 44100 | 44100 | 44150 | 44050 | 128 |
| 363 | 20230906 | 142400 | 5733146500 | 44100 | 44100 | 44150 | 44100 | 140 |
| 364 | 20230906 | 142300 | 5726970800 | 44100 | 43900 | 44150 | 43900 | 1079 |
| 365 | 20230906 | 142200 | 5679419150 | 43900 | 43900 | 43950 | 43850 | 813 |
| 366 | 20230906 | 142100 | 5643734050 | 43900 | 43900 | 43950 | 43900 | 97 |
| 367 | 20230906 | 142000 | 5639474450 | 43900 | 43900 | 43950 | 43900 | 314 |
| 368 | 20230906 | 141900 | 5625677900 | 43900 | 43900 | 43900 | 43900 | 168 |
| 369 | 20230906 | 141800 | 5618302700 | 43900 | 43800 | 43950 | 43800 | 636 |
| 370 | 20230906 | 141700 | 5590416750 | 43800 | 43750 | 43800 | 43750 | 221 |
| 371 | 20230906 | 141600 | 5580746000 | 43750 | 43750 | 43800 | 43750 | 143 |
| 372 | 20230906 | 141500 | 5574489600 | 43750 | 43750 | 43800 | 43750 | 254 |
| 373 | 20230906 | 141400 | 5563377000 | 43750 | 43750 | 43750 | 43750 | 267 |
| 374 | 20230906 | 141300 | 5551695750 | 43750 | 43750 | 43800 | 43750 | 126 |
| 375 | 20230906 | 141200 | 5546182000 | 43800 | 43800 | 43800 | 43750 | 270 |
| 376 | 20230906 | 141100 | 5534366450 | 43750 | 43800 | 43850 | 43750 | 257 |
| 377 | 20230906 | 141000 | 5523109150 | 43800 | 43750 | 43800 | 43750 | 458 |
| 378 | 20230906 | 140900 | 5503055000 | 43800 | 43800 | 43900 | 43750 | 461 |
| 379 | 20230906 | 140800 | 5482849450 | 43800 | 43800 | 43800 | 43750 | 548 |
| 380 | 20230906 | 140700 | 5458848050 | 43800 | 43800 | 43800 | 43800 | 193 |
| 381 | 20230906 | 140600 | 5450394650 | 43800 | 43800 | 43850 | 43800 | 94 |
| 382 | 20230906 | 140500 | 5446276850 | 43800 | 43800 | 43850 | 43750 | 267 |
| 383 | 20230906 | 140400 | 5434582650 | 43750 | 43850 | 43850 | 43750 | 90 |
| 384 | 20230906 | 140300 | 5430636900 | 43850 | 43850 | 43950 | 43750 | 1118 |
| 385 | 20230906 | 140200 | 5381594550 | 43800 | 43850 | 43850 | 43800 | 161 |
| 386 | 20230906 | 140100 | 5374539800 | 43850 | 43800 | 43900 | 43800 | 151 |
| 387 | 20230906 | 140000 | 5367913500 | 43850 | 43750 | 43950 | 43750 | 847 |
| 388 | 20230906 | 135900 | 5330786550 | 43750 | 43750 | 43800 | 43750 | 131 |
| 389 | 20230906 | 135800 | 5325054550 | 43750 | 43750 | 43800 | 43750 | 153 |
| 390 | 20230906 | 135700 | 5318360050 | 43750 | 43800 | 43800 | 43750 | 159 |
| 391 | 20230906 | 135600 | 5311403000 | 43750 | 43700 | 43750 | 43700 | 140 |
| 392 | 20230906 | 135500 | 5305279550 | 43700 | 43650 | 43750 | 43650 | 470 |
| 393 | 20230906 | 135400 | 5284734350 | 43750 | 43750 | 43750 | 43650 | 313 |
| 394 | 20230906 | 135300 | 5271049100 | 43750 | 43750 | 43800 | 43750 | 111 |
| 395 | 20230906 | 135200 | 5266192050 | 43750 | 43750 | 43800 | 43750 | 247 |
| 396 | 20230906 | 135100 | 5255381550 | 43750 | 43850 | 43850 | 43750 | 253 |
| 397 | 20230906 | 135000 | 5244296800 | 43850 | 43900 | 43900 | 43800 | 531 |
| 398 | 20230906 | 134900 | 5221006250 | 43900 | 43700 | 44100 | 43650 | 1479 |
| 399 | 20230906 | 134800 | 5156131350 | 43700 | 43700 | 43750 | 43650 | 445 |
| 400 | 20230906 | 134700 | 5136684550 | 43700 | 43700 | 43750 | 43700 | 134 |
| 401 | 20230906 | 134600 | 5130827200 | 43700 | 43750 | 43800 | 43700 | 162 |
| 402 | 20230906 | 134500 | 5123742050 | 43750 | 43800 | 43800 | 43750 | 167 |
| 403 | 20230906 | 134400 | 5116435000 | 43750 | 43750 | 43750 | 43750 | 112 |
| 404 | 20230906 | 134300 | 5111535000 | 43750 | 43750 | 43800 | 43750 | 211 |
| 405 | 20230906 | 134200 | 5102303000 | 43750 | 43750 | 43750 | 43700 | 220 |
| 406 | 20230906 | 134100 | 5092679500 | 43750 | 43750 | 43800 | 43750 | 106 |
| 407 | 20230906 | 134000 | 5088041250 | 43750 | 43750 | 43750 | 43700 | 131 |
| 408 | 20230906 | 133900 | 5082310400 | 43700 | 43700 | 43750 | 43650 | 317 |
| 409 | 20230906 | 133800 | 5068444750 | 43650 | 43700 | 43700 | 43650 | 839 |
| 410 | 20230906 | 133700 | 5031787450 | 43700 | 43750 | 43750 | 43700 | 242 |
| 411 | 20230906 | 133600 | 5021201700 | 43750 | 43750 | 43800 | 43750 | 147 |
| 412 | 20230906 | 133500 | 5014769650 | 43750 | 43750 | 43800 | 43750 | 196 |
| 413 | 20230906 | 133400 | 5006193900 | 43750 | 43750 | 43800 | 43750 | 133 |
| 414 | 20230906 | 133300 | 5000374400 | 43750 | 43700 | 43750 | 43700 | 282 |
| 415 | 20230906 | 133200 | 4988037350 | 43700 | 43750 | 43750 | 43700 | 311 |
| 416 | 20230906 | 133100 | 4974432200 | 43750 | 43750 | 43800 | 43700 | 280 |
| 417 | 20230906 | 133000 | 4962184800 | 43750 | 43750 | 43800 | 43750 | 218 |
| 418 | 20230906 | 132900 | 4952646550 | 43750 | 43750 | 43800 | 43750 | 59 |
| 419 | 20230906 | 132800 | 4950064400 | 43800 | 43800 | 43850 | 43750 | 840 |
| 420 | 20230906 | 132700 | 4913279300 | 43750 | 43850 | 43850 | 43750 | 245 |
| 421 | 20230906 | 132600 | 4902543200 | 43800 | 43850 | 43850 | 43800 | 147 |
| 422 | 20230906 | 132500 | 4896103300 | 43850 | 43800 | 43850 | 43800 | 79 |
| 423 | 20230906 | 132400 | 4892641050 | 43800 | 43850 | 43850 | 43700 | 600 |
| 424 | 20230906 | 132300 | 4866346700 | 43850 | 44000 | 44000 | 43850 | 331 |
| 425 | 20230906 | 132200 | 4851824100 | 44000 | 43900 | 44150 | 43900 | 1342 |
| 426 | 20230906 | 132100 | 4792763100 | 43900 | 43950 | 43950 | 43900 | 114 |
| 427 | 20230906 | 132000 | 4787757750 | 43900 | 43800 | 43950 | 43800 | 663 |
| 428 | 20230906 | 131900 | 4758656750 | 43750 | 43700 | 43750 | 43700 | 187 |
| 429 | 20230906 | 131800 | 4750481850 | 43750 | 43750 | 43800 | 43700 | 357 |
| 430 | 20230906 | 131700 | 4734863000 | 43750 | 43700 | 43750 | 43700 | 106 |
| 431 | 20230906 | 131600 | 4730228900 | 43700 | 43750 | 43800 | 43700 | 118 |
| 432 | 20230906 | 131500 | 4725066800 | 43750 | 43800 | 43800 | 43750 | 173 |
| 433 | 20230906 | 131400 | 4717497250 | 43750 | 43800 | 43800 | 43750 | 68 |
| 434 | 20230906 | 131300 | 4714519700 | 43850 | 43850 | 43900 | 43800 | 363 |
| 435 | 20230906 | 131200 | 4698604600 | 43800 | 43750 | 43800 | 43750 | 47 |
| 436 | 20230906 | 131100 | 4696547100 | 43800 | 43700 | 43850 | 43700 | 359 |
| 437 | 20230906 | 131000 | 4680834500 | 43700 | 43750 | 43800 | 43700 | 123 |
| 438 | 20230906 | 130900 | 4675452750 | 43800 | 43750 | 43850 | 43750 | 505 |
| 439 | 20230906 | 130800 | 4653328350 | 43750 | 43750 | 43750 | 43750 | 97 |
| 440 | 20230906 | 130700 | 4649084600 | 43750 | 43750 | 43800 | 43750 | 82 |
| 441 | 20230906 | 130600 | 4645496350 | 43750 | 43750 | 43800 | 43750 | 142 |
| 442 | 20230906 | 130500 | 4639283000 | 43750 | 43550 | 43750 | 43550 | 604 |
| 443 | 20230906 | 130400 | 4612930850 | 43600 | 43550 | 43600 | 43550 | 64 |
| 444 | 20230906 | 130300 | 4610142900 | 43550 | 43650 | 43650 | 43550 | 91 |
| 445 | 20230906 | 130200 | 4606175400 | 43650 | 43650 | 43650 | 43650 | 68 |
| 446 | 20230906 | 130100 | 4603207200 | 43650 | 43650 | 43700 | 43650 | 207 |
| 447 | 20230906 | 130000 | 4594167600 | 43650 | 43650 | 43650 | 43650 | 96 |
| 448 | 20230906 | 125900 | 4589977200 | 43650 | 43550 | 43650 | 43550 | 638 |
| 449 | 20230906 | 125800 | 4562160850 | 43550 | 43600 | 43600 | 43550 | 198 |
| 450 | 20230906 | 125700 | 4553533250 | 43600 | 43600 | 43600 | 43600 | 34 |
| 451 | 20230906 | 125600 | 4552050850 | 43600 | 43600 | 43600 | 43600 | 111 |
| 452 | 20230906 | 125500 | 4547211250 | 43600 | 43600 | 43600 | 43600 | 95 |
| 453 | 20230906 | 125400 | 4543069250 | 43600 | 43600 | 43650 | 43600 | 107 |
| 454 | 20230906 | 125300 | 4538402750 | 43600 | 43600 | 43600 | 43600 | 108 |
| 455 | 20230906 | 125200 | 4533693950 | 43600 | 43600 | 43600 | 43600 | 50 |
| 456 | 20230906 | 125100 | 4531513950 | 43600 | 43650 | 43650 | 43600 | 158 |
| 457 | 20230906 | 125000 | 4524618950 | 43650 | 43600 | 43650 | 43600 | 44 |
| 458 | 20230906 | 124900 | 4522700100 | 43650 | 43650 | 43650 | 43600 | 401 |
| 459 | 20230906 | 124800 | 4505200350 | 43650 | 43600 | 43700 | 43550 | 732 |
| 460 | 20230906 | 124700 | 4473265050 | 43550 | 43550 | 43550 | 43550 | 486 |
| 461 | 20230906 | 124600 | 4452099750 | 43550 | 43550 | 43550 | 43550 | 50 |
| 462 | 20230906 | 124500 | 4449922250 | 43550 | 43600 | 43650 | 43550 | 91 |
| 463 | 20230906 | 124400 | 4445956650 | 43600 | 43600 | 43600 | 43600 | 108 |
| 464 | 20230906 | 124300 | 4441247850 | 43600 | 43650 | 43650 | 43600 | 127 |
| 465 | 20230906 | 124200 | 4435708350 | 43650 | 43650 | 43650 | 43650 | 47 |
| 466 | 20230906 | 124100 | 4433656800 | 43650 | 43650 | 43650 | 43550 | 365 |
| 467 | 20230906 | 124000 | 4417730350 | 43550 | 43600 | 43600 | 43550 | 565 |
| 468 | 20230906 | 123900 | 4393097700 | 43600 | 43600 | 43600 | 43600 | 99 |
| 469 | 20230906 | 123800 | 4388781300 | 43600 | 43600 | 43600 | 43600 | 139 |
| 470 | 20230906 | 123700 | 4382720900 | 43600 | 43600 | 43600 | 43600 | 170 |
| 471 | 20230906 | 123600 | 4375308900 | 43600 | 43600 | 43650 | 43600 | 161 |
| 472 | 20230906 | 123500 | 4368284950 | 43600 | 43500 | 43650 | 43500 | 643 |
| 473 | 20230906 | 123400 | 4340274050 | 43450 | 43500 | 43500 | 43450 | 96 |
| 474 | 20230906 | 123300 | 4336101000 | 43500 | 43500 | 43500 | 43500 | 81 |
| 475 | 20230906 | 123200 | 4332577500 | 43550 | 43400 | 43650 | 43350 | 1501 |
| 476 | 20230906 | 123100 | 4267329150 | 43400 | 43500 | 43500 | 43400 | 1024 |
| 477 | 20230906 | 123000 | 4222825450 | 43500 | 43550 | 43550 | 43500 | 842 |
| 478 | 20230906 | 122900 | 4186181450 | 43550 | 43550 | 43600 | 43550 | 108 |
| 479 | 20230906 | 122800 | 4181475200 | 43550 | 43600 | 43600 | 43550 | 260 |
| 480 | 20230906 | 122700 | 4170143350 | 43600 | 43600 | 43650 | 43600 | 494 |
| 481 | 20230906 | 122600 | 4148586600 | 43550 | 43650 | 43650 | 43550 | 686 |
| 482 | 20230906 | 122500 | 4118661050 | 43650 | 43600 | 43700 | 43600 | 216 |
| 483 | 20230906 | 122400 | 4109229600 | 43600 | 43650 | 43650 | 43600 | 234 |
| 484 | 20230906 | 122300 | 4099016350 | 43650 | 43650 | 43650 | 43650 | 126 |
| 485 | 20230906 | 122200 | 4093516450 | 43650 | 43650 | 43700 | 43650 | 674 |
| 486 | 20230906 | 122100 | 4064066100 | 43600 | 43650 | 43650 | 43600 | 355 |
| 487 | 20230906 | 122000 | 4048571150 | 43650 | 43650 | 43650 | 43650 | 56 |
| 488 | 20230906 | 121900 | 4046126750 | 43650 | 43700 | 43700 | 43600 | 2140 |
| 489 | 20230906 | 121800 | 3952799650 | 43700 | 43750 | 43750 | 43700 | 239 |
| 490 | 20230906 | 121700 | 3942354600 | 43750 | 43750 | 43750 | 43650 | 1134 |
| 491 | 20230906 | 121600 | 3892827500 | 43750 | 43750 | 43800 | 43700 | 212 |
| 492 | 20230906 | 121500 | 3883547450 | 43750 | 43800 | 43800 | 43600 | 2252 |
| 493 | 20230906 | 121400 | 3785198000 | 43800 | 43800 | 43800 | 43750 | 209 |
| 494 | 20230906 | 121300 | 3776045850 | 43800 | 43800 | 43850 | 43800 | 122 |
| 495 | 20230906 | 121200 | 3770697550 | 43800 | 43750 | 43850 | 43750 | 379 |
| 496 | 20230906 | 121100 | 3754096650 | 43750 | 43700 | 43800 | 43700 | 393 |
| 497 | 20230906 | 121000 | 3736901950 | 43700 | 43600 | 43700 | 43600 | 257 |
| 498 | 20230906 | 120900 | 3725676500 | 43650 | 43700 | 43700 | 43550 | 1314 |
| 499 | 20230906 | 120800 | 3668368000 | 43650 | 43750 | 43750 | 43650 | 187 |
| 500 | 20230906 | 120700 | 3660196000 | 43800 | 43650 | 43800 | 43500 | 2668 |
| 501 | 20230906 | 120600 | 3543959000 | 43650 | 43750 | 43750 | 43650 | 1196 |
| 502 | 20230906 | 120500 | 3491732050 | 43750 | 43750 | 43750 | 43750 | 48 |
| 503 | 20230906 | 120400 | 3489632050 | 43750 | 43700 | 43800 | 43700 | 385 |
| 504 | 20230906 | 120300 | 3472784400 | 43700 | 43850 | 43850 | 43650 | 1257 |
| 505 | 20230906 | 120200 | 3417781100 | 43850 | 43850 | 43850 | 43850 | 26 |
| 506 | 20230906 | 120100 | 3416641000 | 43900 | 43700 | 43900 | 43700 | 522 |
| 507 | 20230906 | 120000 | 3393771850 | 43700 | 43600 | 43750 | 43600 | 515 |
| 508 | 20230906 | 115900 | 3371267150 | 43500 | 43650 | 43650 | 43500 | 1562 |
| 509 | 20230906 | 115800 | 3303285300 | 43600 | 43600 | 43700 | 43600 | 67 |
| 510 | 20230906 | 115700 | 3300359500 | 43650 | 43600 | 43650 | 43550 | 289 |
| 511 | 20230906 | 115600 | 3287755400 | 43600 | 43600 | 43700 | 43550 | 3154 |
| 512 | 20230906 | 115500 | 3150294450 | 43600 | 43650 | 43650 | 43500 | 1317 |
| 513 | 20230906 | 115400 | 3092916650 | 43700 | 43700 | 43750 | 43650 | 386 |
| 514 | 20230906 | 115300 | 3076048500 | 43750 | 43650 | 43750 | 43500 | 1671 |
| 515 | 20230906 | 115200 | 3003162950 | 43700 | 43700 | 43750 | 43500 | 1627 |
| 516 | 20230906 | 115100 | 2932139500 | 43700 | 43700 | 43850 | 43500 | 1875 |
| 517 | 20230906 | 115000 | 2850337350 | 43750 | 43850 | 43850 | 43650 | 2794 |
| 518 | 20230906 | 114900 | 2728141350 | 43850 | 43850 | 43850 | 43850 | 117 |
| 519 | 20230906 | 114800 | 2723010900 | 43850 | 43900 | 43900 | 43850 | 39 |
| 520 | 20230906 | 114700 | 2721300100 | 43900 | 43900 | 43900 | 43900 | 143 |
| 521 | 20230906 | 114600 | 2715022400 | 43900 | 43950 | 43950 | 43900 | 402 |
| 522 | 20230906 | 114500 | 2697362400 | 43900 | 43950 | 44000 | 43900 | 64 |
| 523 | 20230906 | 114400 | 2694549800 | 43950 | 43950 | 43950 | 43950 | 90 |
| 524 | 20230906 | 114300 | 2690594300 | 43950 | 43950 | 43950 | 43950 | 61 |
| 525 | 20230906 | 114200 | 2687913350 | 43950 | 44000 | 44000 | 43950 | 68 |
| 526 | 20230906 | 114100 | 2684924100 | 44000 | 44000 | 44000 | 44000 | 188 |
| 527 | 20230906 | 114000 | 2676652100 | 44000 | 44000 | 44000 | 44000 | 57 |
| 528 | 20230906 | 113900 | 2674144100 | 44000 | 44050 | 44050 | 44000 | 227 |
| 529 | 20230906 | 113800 | 2664151100 | 44000 | 44000 | 44000 | 44000 | 8 |
| 530 | 20230906 | 113700 | 2663799100 | 44000 | 44000 | 44000 | 44000 | 93 |
| 531 | 20230906 | 113600 | 2659707100 | 44050 | 44000 | 44050 | 43950 | 617 |
| 532 | 20230906 | 113500 | 2632549000 | 44000 | 44000 | 44000 | 44000 | 41 |
| 533 | 20230906 | 113400 | 2630745000 | 44000 | 44000 | 44000 | 44000 | 121 |
| 534 | 20230906 | 113300 | 2625421000 | 44050 | 44000 | 44050 | 44000 | 66 |
| 535 | 20230906 | 113200 | 2622516900 | 44000 | 44000 | 44000 | 44000 | 74 |
| 536 | 20230906 | 113100 | 2619260900 | 44000 | 44000 | 44050 | 44000 | 206 |
| 537 | 20230906 | 113000 | 2610188950 | 44000 | 44000 | 44050 | 43900 | 422 |
| 538 | 20230906 | 112900 | 2591622800 | 44050 | 44000 | 44050 | 44000 | 105 |
| 539 | 20230906 | 112800 | 2587002750 | 44000 | 44000 | 44000 | 44000 | 148 |
| 540 | 20230906 | 112700 | 2580490750 | 43900 | 43850 | 43950 | 43850 | 1587 |
| 541 | 20230906 | 112600 | 2510798950 | 43850 | 43950 | 43950 | 43850 | 254 |
| 542 | 20230906 | 112500 | 2499642300 | 44000 | 44000 | 44000 | 44000 | 36 |
| 543 | 20230906 | 112400 | 2498058300 | 44000 | 44050 | 44050 | 44000 | 129 |
| 544 | 20230906 | 112300 | 2492376100 | 44150 | 44200 | 44200 | 44050 | 147 |
| 545 | 20230906 | 112200 | 2485895200 | 44150 | 44150 | 44200 | 44150 | 132 |
| 546 | 20230906 | 112100 | 2480067300 | 44150 | 44150 | 44150 | 44150 | 27 |
| 547 | 20230906 | 112000 | 2478875250 | 44150 | 44050 | 44150 | 44050 | 602 |
| 548 | 20230906 | 111900 | 2452318500 | 44100 | 44100 | 44100 | 44100 | 108 |
| 549 | 20230906 | 111800 | 2447555700 | 44150 | 44100 | 44150 | 44100 | 32 |
| 550 | 20230906 | 111700 | 2446144350 | 44100 | 43950 | 44100 | 43950 | 579 |
| 551 | 20230906 | 111600 | 2420653650 | 43900 | 43900 | 44000 | 43900 | 613 |
| 552 | 20230906 | 111500 | 2393723050 | 43900 | 43950 | 43950 | 43900 | 292 |
| 553 | 20230906 | 111400 | 2380902250 | 44000 | 44000 | 44000 | 43900 | 970 |
| 554 | 20230906 | 111300 | 2338254000 | 44000 | 44000 | 44000 | 44000 | 51 |
| 555 | 20230906 | 111200 | 2336010000 | 44000 | 44050 | 44050 | 44000 | 75 |
| 556 | 20230906 | 111100 | 2332707150 | 44050 | 44050 | 44100 | 44050 | 65 |
| 557 | 20230906 | 111000 | 2329843400 | 44050 | 44050 | 44050 | 44050 | 64 |
| 558 | 20230906 | 110900 | 2327024200 | 44100 | 44050 | 44150 | 44050 | 440 |
| 559 | 20230906 | 110800 | 2307619550 | 44000 | 44150 | 44150 | 44000 | 1609 |
| 560 | 20230906 | 110700 | 2236756550 | 44200 | 44200 | 44200 | 44200 | 304 |
| 561 | 20230906 | 110600 | 2223319750 | 44200 | 44300 | 44300 | 44200 | 351 |
| 562 | 20230906 | 110500 | 2207783900 | 44300 | 44300 | 44350 | 44300 | 52 |
| 563 | 20230906 | 110400 | 2205480050 | 44350 | 44250 | 44350 | 44250 | 453 |
| 564 | 20230906 | 110300 | 2185408450 | 44300 | 44250 | 44300 | 44250 | 28 |
| 565 | 20230906 | 110200 | 2184168700 | 44250 | 44300 | 44300 | 44250 | 517 |
| 566 | 20230906 | 110100 | 2161272950 | 44300 | 44350 | 44350 | 44300 | 18 |
| 567 | 20230906 | 110000 | 2160475400 | 44300 | 44300 | 44350 | 44300 | 18 |
| 568 | 20230906 | 105900 | 2159677950 | 44300 | 44350 | 44400 | 44300 | 118 |
| 569 | 20230906 | 105800 | 2154447900 | 44350 | 44400 | 44400 | 44350 | 75 |
| 570 | 20230906 | 105700 | 2151120850 | 44400 | 44400 | 44400 | 44400 | 72 |
| 571 | 20230906 | 105600 | 2147924050 | 44450 | 44350 | 44450 | 44300 | 579 |
| 572 | 20230906 | 105500 | 2122237100 | 44350 | 44400 | 44400 | 44350 | 269 |
| 573 | 20230906 | 105400 | 2110297550 | 44400 | 44400 | 44400 | 44400 | 16 |
| 574 | 20230906 | 105300 | 2109587150 | 44400 | 44400 | 44450 | 44400 | 42 |
| 575 | 20230906 | 105200 | 2107721850 | 44400 | 44400 | 44400 | 44400 | 70 |
| 576 | 20230906 | 105100 | 2104613850 | 44400 | 44450 | 44450 | 44400 | 484 |
| 577 | 20230906 | 105000 | 2083107700 | 44500 | 44500 | 44500 | 44450 | 105 |
| 578 | 20230906 | 104900 | 2078435700 | 44550 | 44550 | 44550 | 44550 | 66 |
| 579 | 20230906 | 104800 | 2075495400 | 44550 | 44600 | 44600 | 44550 | 107 |
| 580 | 20230906 | 104700 | 2070723900 | 44600 | 44600 | 44600 | 44600 | 98 |
| 581 | 20230906 | 104600 | 2066353100 | 44600 | 44700 | 44750 | 44600 | 830 |
| 582 | 20230906 | 104500 | 2029284750 | 44700 | 44800 | 44800 | 44700 | 65 |
| 583 | 20230906 | 104400 | 2026376200 | 44800 | 44700 | 44800 | 44700 | 96 |
| 584 | 20230906 | 104300 | 2022080050 | 44700 | 44700 | 44750 | 44650 | 189 |
| 585 | 20230906 | 104200 | 2013629700 | 44650 | 44650 | 44650 | 44650 | 30 |
| 586 | 20230906 | 104100 | 2012290200 | 44650 | 44650 | 44650 | 44650 | 62 |
| 587 | 20230906 | 104000 | 2009521900 | 44650 | 44850 | 44850 | 44650 | 167 |
| 588 | 20230906 | 103900 | 2002035800 | 44850 | 44700 | 44850 | 44700 | 181 |
| 589 | 20230906 | 103800 | 1993934350 | 44750 | 44750 | 44750 | 44750 | 26 |
| 590 | 20230906 | 103700 | 1992770850 | 44750 | 44700 | 44750 | 44700 | 237 |
| 591 | 20230906 | 103600 | 1982167300 | 44700 | 44800 | 44800 | 44700 | 332 |
| 592 | 20230906 | 103500 | 1967321150 | 44800 | 44700 | 45300 | 44700 | 864 |
| 593 | 20230906 | 103400 | 1928545750 | 44700 | 44700 | 44700 | 44700 | 24 |
| 594 | 20230906 | 103300 | 1927472950 | 44700 | 44650 | 44700 | 44650 | 137 |
| 595 | 20230906 | 103200 | 1921349600 | 44650 | 44650 | 44650 | 44650 | 30 |
| 596 | 20230906 | 103100 | 1920010100 | 44700 | 44650 | 44700 | 44650 | 13 |
| 597 | 20230906 | 103000 | 1919429150 | 44650 | 44700 | 44750 | 44650 | 175 |
| 598 | 20230906 | 102900 | 1911607400 | 44700 | 44700 | 44800 | 44700 | 182 |
| 599 | 20230906 | 102800 | 1903457850 | 44650 | 44550 | 44650 | 44500 | 364 |
| 600 | 20230906 | 102700 | 1887233250 | 44500 | 44550 | 44550 | 44500 | 22 |
| 601 | 20230906 | 102600 | 1886253900 | 44550 | 44550 | 44600 | 44500 | 146 |
| 602 | 20230906 | 102500 | 1879748100 | 44500 | 44500 | 44550 | 44500 | 295 |
| 603 | 20230906 | 102400 | 1866617850 | 44500 | 44550 | 44550 | 44500 | 538 |
| 604 | 20230906 | 102300 | 1842672200 | 44550 | 44550 | 44600 | 44550 | 67 |
| 605 | 20230906 | 102200 | 1839686900 | 44550 | 44450 | 44550 | 44450 | 174 |
| 606 | 20230906 | 102100 | 1831941350 | 44500 | 44600 | 44600 | 44500 | 636 |
| 607 | 20230906 | 102000 | 1803617200 | 44600 | 44550 | 44600 | 44500 | 110 |
| 608 | 20230906 | 101900 | 1798711700 | 44550 | 44600 | 44600 | 44500 | 438 |
| 609 | 20230906 | 101800 | 1779198800 | 44600 | 44600 | 44600 | 44600 | 61 |
| 610 | 20230906 | 101700 | 1776478200 | 44550 | 44650 | 44650 | 44550 | 582 |
| 611 | 20230906 | 101600 | 1750507500 | 44650 | 44700 | 44700 | 44650 | 56 |
| 612 | 20230906 | 101500 | 1748004600 | 44650 | 44750 | 44750 | 44650 | 105 |
| 613 | 20230906 | 101400 | 1743311650 | 44700 | 44600 | 44700 | 44600 | 224 |
| 614 | 20230906 | 101300 | 1733304500 | 44650 | 44650 | 44650 | 44600 | 295 |
| 615 | 20230906 | 101200 | 1720132850 | 44650 | 44750 | 44750 | 44650 | 41 |
| 616 | 20230906 | 101100 | 1718300750 | 44750 | 44700 | 44750 | 44700 | 130 |
| 617 | 20230906 | 101000 | 1712487200 | 44700 | 44750 | 44750 | 44550 | 1990 |
| 618 | 20230906 | 100900 | 1623593450 | 44800 | 44800 | 44800 | 44800 | 214 |
| 619 | 20230906 | 100800 | 1614006250 | 44800 | 44900 | 44900 | 44800 | 101 |
| 620 | 20230906 | 100700 | 1609474750 | 44900 | 44800 | 44900 | 44800 | 83 |
| 621 | 20230906 | 100600 | 1605749650 | 44800 | 44750 | 44800 | 44750 | 82 |
| 622 | 20230906 | 100500 | 1602076650 | 44750 | 44650 | 44750 | 44650 | 138 |
| 623 | 20230906 | 100400 | 1595903650 | 44700 | 44650 | 44800 | 44650 | 262 |
| 624 | 20230906 | 100300 | 1584191100 | 44650 | 44900 | 44900 | 44650 | 1299 |
| 625 | 20230906 | 100200 | 1526002800 | 44900 | 45050 | 45050 | 44900 | 683 |
| 626 | 20230906 | 100100 | 1495268600 | 45050 | 45250 | 45250 | 45050 | 453 |
| 627 | 20230906 | 100000 | 1474842300 | 45300 | 45450 | 45450 | 45300 | 220 |
| 628 | 20230906 | 095900 | 1464867550 | 45450 | 45450 | 45500 | 45400 | 573 |
| 629 | 20230906 | 095800 | 1438810850 | 45450 | 45450 | 45450 | 45400 | 180 |
| 630 | 20230906 | 095700 | 1430635400 | 45450 | 45350 | 45450 | 45350 | 181 |
| 631 | 20230906 | 095600 | 1422419800 | 45400 | 45450 | 45450 | 45300 | 336 |
| 632 | 20230906 | 095500 | 1407169350 | 45450 | 45250 | 45450 | 45250 | 269 |
| 633 | 20230906 | 095400 | 1394974350 | 45200 | 45250 | 45300 | 45200 | 284 |
| 634 | 20230906 | 095300 | 1382125500 | 45250 | 45300 | 45300 | 45150 | 174 |
| 635 | 20230906 | 095200 | 1374256950 | 45250 | 45400 | 45450 | 45250 | 290 |
| 636 | 20230906 | 095100 | 1361105200 | 45400 | 45300 | 45400 | 45300 | 176 |
| 637 | 20230906 | 095000 | 1353122000 | 45300 | 45250 | 45300 | 45250 | 143 |
| 638 | 20230906 | 094900 | 1346647050 | 45250 | 45150 | 45250 | 45100 | 275 |
| 639 | 20230906 | 094800 | 1334220700 | 45150 | 45100 | 45150 | 45000 | 613 |
| 640 | 20230906 | 094700 | 1306618350 | 45100 | 45100 | 45150 | 45050 | 176 |
| 641 | 20230906 | 094600 | 1298674900 | 45100 | 45300 | 45350 | 45100 | 212 |
| 642 | 20230906 | 094500 | 1289073850 | 45300 | 45300 | 45350 | 45250 | 246 |
| 643 | 20230906 | 094400 | 1277926350 | 45300 | 45100 | 45300 | 45100 | 304 |
| 644 | 20230906 | 094300 | 1264189050 | 45050 | 45000 | 45050 | 45000 | 194 |
| 645 | 20230906 | 094200 | 1255450050 | 45000 | 45000 | 45000 | 44900 | 823 |
| 646 | 20230906 | 094100 | 1218455850 | 45050 | 45050 | 45150 | 45000 | 209 |
| 647 | 20230906 | 094000 | 1209035200 | 45050 | 45100 | 45200 | 45050 | 331 |
| 648 | 20230906 | 093900 | 1194102200 | 45000 | 44850 | 45050 | 44850 | 474 |
| 649 | 20230906 | 093800 | 1172793200 | 44750 | 44750 | 44800 | 44750 | 1066 |
| 650 | 20230906 | 093700 | 1125086050 | 44800 | 45000 | 45000 | 44750 | 1013 |
| 651 | 20230906 | 093600 | 1079676900 | 44950 | 45000 | 45000 | 44800 | 1672 |
| 652 | 20230906 | 093500 | 1004601950 | 45050 | 45150 | 45150 | 45000 | 315 |
| 653 | 20230906 | 093400 | 990409250 | 45200 | 45100 | 45200 | 45050 | 467 |
| 654 | 20230906 | 093300 | 969329700 | 45150 | 45450 | 45450 | 45100 | 645 |
| 655 | 20230906 | 093200 | 940127050 | 45400 | 45550 | 45550 | 45350 | 161 |
| 656 | 20230906 | 093100 | 932803650 | 45550 | 45750 | 45750 | 45550 | 1004 |
| 657 | 20230906 | 093000 | 886959400 | 45750 | 45750 | 45800 | 45700 | 285 |
| 658 | 20230906 | 092900 | 873923600 | 45700 | 45750 | 45800 | 45700 | 1023 |
| 659 | 20230906 | 092800 | 827123500 | 45750 | 45650 | 45800 | 45650 | 2065 |
| 660 | 20230906 | 092700 | 732735800 | 45650 | 45550 | 45650 | 45500 | 1362 |
| 661 | 20230906 | 092600 | 670665650 | 45550 | 45300 | 45600 | 45300 | 2031 |
| 662 | 20230906 | 092500 | 578338300 | 45300 | 45250 | 45300 | 45200 | 201 |
| 663 | 20230906 | 092400 | 569240500 | 45200 | 45350 | 45350 | 45200 | 288 |
| 664 | 20230906 | 092300 | 556199200 | 45300 | 45300 | 45350 | 45300 | 170 |
| 665 | 20230906 | 092200 | 548497350 | 45300 | 45200 | 45350 | 45150 | 344 |
| 666 | 20230906 | 092100 | 532926300 | 45200 | 45350 | 45350 | 45100 | 1063 |
| 667 | 20230906 | 092000 | 484869500 | 45400 | 45100 | 45450 | 45050 | 1336 |
| 668 | 20230906 | 091900 | 424432850 | 45050 | 45000 | 45200 | 44950 | 1607 |
| 669 | 20230906 | 091800 | 351969050 | 45000 | 44950 | 45000 | 44900 | 638 |
| 670 | 20230906 | 091700 | 323275800 | 44950 | 44650 | 44950 | 44650 | 510 |
| 671 | 20230906 | 091600 | 300390700 | 44650 | 44700 | 44700 | 44650 | 193 |
| 672 | 20230906 | 091500 | 291772100 | 44750 | 44700 | 44750 | 44700 | 22 |
| 673 | 20230906 | 091400 | 290788600 | 44750 | 44950 | 44950 | 44750 | 69 |
| 674 | 20230906 | 091300 | 287693950 | 44950 | 45000 | 45000 | 44950 | 416 |
| 675 | 20230906 | 091200 | 268992950 | 44950 | 44850 | 44950 | 44750 | 441 |
| 676 | 20230906 | 091100 | 249198650 | 44850 | 45000 | 45000 | 44850 | 210 |
| 677 | 20230906 | 091000 | 239769600 | 45000 | 44950 | 45050 | 44950 | 1881 |
| 678 | 20230906 | 090900 | 155154350 | 44950 | 44900 | 44950 | 44900 | 498 |
| 679 | 20230906 | 090800 | 132783150 | 44900 | 44900 | 44950 | 44900 | 157 |
| 680 | 20230906 | 090700 | 125733350 | 44900 | 44900 | 44900 | 44850 | 563 |
| 681 | 20230906 | 090600 | 100455250 | 44900 | 44750 | 44900 | 44700 | 300 |
| 682 | 20230906 | 090500 | 87017500 | 44600 | 44550 | 44750 | 44550 | 289 |
| 683 | 20230906 | 090400 | 74114800 | 44650 | 44550 | 44650 | 44550 | 233 |
| 684 | 20230906 | 090300 | 63723700 | 44650 | 44450 | 44650 | 44450 | 619 |
| 685 | 20230906 | 090200 | 36171350 | 44450 | 44200 | 44450 | 44200 | 129 |
| 686 | 20230906 | 090100 | 30459250 | 44200 | 44050 | 44200 | 44050 | 114 |
| 687 | 20230906 | 090000 | 25421650 | 44100 | 44000 | 44100 | 43950 | 578 |