36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 201000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 5655 |
| 3 | 20230905 | 200900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 4 | 20230905 | 200800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 5 | 20230905 | 200700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 6 | 20230905 | 200600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 7 | 20230905 | 200500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 8 | 20230905 | 200400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 9 | 20230905 | 200300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 10 | 20230905 | 200200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 11 | 20230905 | 200100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 12 | 20230905 | 200000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 13 | 20230905 | 195900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 14 | 20230905 | 195800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 15 | 20230905 | 195700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 16 | 20230905 | 195600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 17 | 20230905 | 195500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 18 | 20230905 | 195400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 19 | 20230905 | 195300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 20 | 20230905 | 195200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 21 | 20230905 | 195100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 22 | 20230905 | 195000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 23 | 20230905 | 194900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 24 | 20230905 | 194800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 25 | 20230905 | 194700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 26 | 20230905 | 194600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 27 | 20230905 | 194500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 28 | 20230905 | 194400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 29 | 20230905 | 194300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 30 | 20230905 | 194200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 31 | 20230905 | 194100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 32 | 20230905 | 194000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 5655 |
| 33 | 20230905 | 193900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 34 | 20230905 | 193800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 35 | 20230905 | 193700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 36 | 20230905 | 193600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 37 | 20230905 | 193500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 38 | 20230905 | 193400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 39 | 20230905 | 193300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 40 | 20230905 | 193200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 41 | 20230905 | 193100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 42 | 20230905 | 193000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 43 | 20230905 | 192900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 44 | 20230905 | 192800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 45 | 20230905 | 192700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 46 | 20230905 | 192600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 47 | 20230905 | 192500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 48 | 20230905 | 192400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 49 | 20230905 | 192300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 50 | 20230905 | 192200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 51 | 20230905 | 192100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 52 | 20230905 | 192000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 53 | 20230905 | 191900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 54 | 20230905 | 191800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 55 | 20230905 | 191700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 56 | 20230905 | 191600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 57 | 20230905 | 191500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 58 | 20230905 | 191400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 59 | 20230905 | 191300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 60 | 20230905 | 191200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 61 | 20230905 | 191100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 62 | 20230905 | 191000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 5655 |
| 63 | 20230905 | 190900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 64 | 20230905 | 190800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 65 | 20230905 | 190700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 66 | 20230905 | 190600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 67 | 20230905 | 190500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 68 | 20230905 | 190400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 69 | 20230905 | 190300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 70 | 20230905 | 190200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 71 | 20230905 | 190100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 72 | 20230905 | 190000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 73 | 20230905 | 185900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 74 | 20230905 | 185800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 75 | 20230905 | 185700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 76 | 20230905 | 185600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 77 | 20230905 | 185500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 78 | 20230905 | 185400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 79 | 20230905 | 185300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 80 | 20230905 | 185200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 81 | 20230905 | 185100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 82 | 20230905 | 185000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 83 | 20230905 | 184900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 84 | 20230905 | 184800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 85 | 20230905 | 184700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 86 | 20230905 | 184600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 87 | 20230905 | 184500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 88 | 20230905 | 184400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 89 | 20230905 | 184300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 90 | 20230905 | 184200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 91 | 20230905 | 184100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 92 | 20230905 | 184000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 5655 |
| 93 | 20230905 | 183900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 94 | 20230905 | 183800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 95 | 20230905 | 183700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 96 | 20230905 | 183600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 97 | 20230905 | 183500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 98 | 20230905 | 183400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 99 | 20230905 | 183300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 100 | 20230905 | 183200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 101 | 20230905 | 183100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 102 | 20230905 | 183000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 103 | 20230905 | 182900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 104 | 20230905 | 182800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 105 | 20230905 | 182700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 106 | 20230905 | 182600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 107 | 20230905 | 182500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 108 | 20230905 | 182400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 109 | 20230905 | 182300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 110 | 20230905 | 182200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 111 | 20230905 | 182100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 112 | 20230905 | 182000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 113 | 20230905 | 181900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 114 | 20230905 | 181800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 115 | 20230905 | 181700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 116 | 20230905 | 181600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 117 | 20230905 | 181500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 118 | 20230905 | 181400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 119 | 20230905 | 181300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 120 | 20230905 | 181200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 121 | 20230905 | 181100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 122 | 20230905 | 181000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 5655 |
| 123 | 20230905 | 180900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 124 | 20230905 | 180800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 125 | 20230905 | 180700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 126 | 20230905 | 180600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 127 | 20230905 | 180500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 128 | 20230905 | 180400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 129 | 20230905 | 180300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 130 | 20230905 | 180200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 131 | 20230905 | 180100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 132 | 20230905 | 180000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 133 | 20230905 | 175900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 134 | 20230905 | 175800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 135 | 20230905 | 175700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 136 | 20230905 | 175600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 137 | 20230905 | 175500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 138 | 20230905 | 175400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 139 | 20230905 | 175300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 140 | 20230905 | 175200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 141 | 20230905 | 175100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 142 | 20230905 | 175000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 143 | 20230905 | 174900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 144 | 20230905 | 174800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 145 | 20230905 | 174700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 146 | 20230905 | 174600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 147 | 20230905 | 174500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 148 | 20230905 | 174400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 149 | 20230905 | 174300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 150 | 20230905 | 174200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 151 | 20230905 | 174100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 152 | 20230905 | 174000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 5655 |
| 153 | 20230905 | 173900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 154 | 20230905 | 173800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 155 | 20230905 | 173700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 156 | 20230905 | 173600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 157 | 20230905 | 173500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 158 | 20230905 | 173400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 159 | 20230905 | 173300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 160 | 20230905 | 173200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 161 | 20230905 | 173100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 162 | 20230905 | 173000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 163 | 20230905 | 172900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 164 | 20230905 | 172800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 165 | 20230905 | 172700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 166 | 20230905 | 172600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 167 | 20230905 | 172500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 168 | 20230905 | 172400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 169 | 20230905 | 172300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 170 | 20230905 | 172200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 171 | 20230905 | 172100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 172 | 20230905 | 172000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 173 | 20230905 | 171900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 174 | 20230905 | 171800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 175 | 20230905 | 171700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 176 | 20230905 | 171600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 177 | 20230905 | 171500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 178 | 20230905 | 171400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 179 | 20230905 | 171300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 180 | 20230905 | 171200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 181 | 20230905 | 171100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 182 | 20230905 | 171000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 5655 |
| 183 | 20230905 | 170900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 184 | 20230905 | 170800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 185 | 20230905 | 170700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 186 | 20230905 | 170600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 187 | 20230905 | 170500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 188 | 20230905 | 170400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 189 | 20230905 | 170300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 190 | 20230905 | 170200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 191 | 20230905 | 170100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 192 | 20230905 | 170000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 193 | 20230905 | 165900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 194 | 20230905 | 165800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 195 | 20230905 | 165700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 196 | 20230905 | 165600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 197 | 20230905 | 165500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 198 | 20230905 | 165400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 199 | 20230905 | 165300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 200 | 20230905 | 165200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 201 | 20230905 | 165100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 202 | 20230905 | 165000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 203 | 20230905 | 164900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 204 | 20230905 | 164800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 205 | 20230905 | 164700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 206 | 20230905 | 164600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 207 | 20230905 | 164500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 208 | 20230905 | 164400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 209 | 20230905 | 164300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 210 | 20230905 | 164200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 211 | 20230905 | 164100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 212 | 20230905 | 164000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 5655 |
| 213 | 20230905 | 163900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 214 | 20230905 | 163800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 215 | 20230905 | 163700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 216 | 20230905 | 163600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 217 | 20230905 | 163500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 218 | 20230905 | 163400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 219 | 20230905 | 163300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 220 | 20230905 | 163200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 221 | 20230905 | 163100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 222 | 20230905 | 163000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 223 | 20230905 | 162900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 224 | 20230905 | 162800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 225 | 20230905 | 162700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 226 | 20230905 | 162600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 227 | 20230905 | 162500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 228 | 20230905 | 162400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 229 | 20230905 | 162300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 230 | 20230905 | 162200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 231 | 20230905 | 162100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 232 | 20230905 | 162000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 233 | 20230905 | 161900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 234 | 20230905 | 161800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 235 | 20230905 | 161700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 236 | 20230905 | 161600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 237 | 20230905 | 161500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 238 | 20230905 | 161400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 239 | 20230905 | 161300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 240 | 20230905 | 161200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 241 | 20230905 | 161100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 242 | 20230905 | 161000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 5655 |
| 243 | 20230905 | 160900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 244 | 20230905 | 160800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 245 | 20230905 | 160700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 246 | 20230905 | 160600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 247 | 20230905 | 160500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 248 | 20230905 | 160400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 249 | 20230905 | 160300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 250 | 20230905 | 160200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 251 | 20230905 | 160100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 252 | 20230905 | 160000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 253 | 20230905 | 155900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 254 | 20230905 | 155800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 255 | 20230905 | 155700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 256 | 20230905 | 155600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 257 | 20230905 | 155500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 258 | 20230905 | 155400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 259 | 20230905 | 155300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 260 | 20230905 | 155200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 261 | 20230905 | 155100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 262 | 20230905 | 155000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 263 | 20230905 | 154900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 264 | 20230905 | 154800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 265 | 20230905 | 154700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 266 | 20230905 | 154600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 267 | 20230905 | 154500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 268 | 20230905 | 154400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 269 | 20230905 | 154300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 270 | 20230905 | 154200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 271 | 20230905 | 154100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 272 | 20230905 | 154000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 5655 |
| 273 | 20230905 | 153900 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 274 | 20230905 | 153800 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 275 | 20230905 | 153700 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 276 | 20230905 | 153600 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 277 | 20230905 | 153500 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 278 | 20230905 | 153400 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 279 | 20230905 | 153300 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 280 | 20230905 | 153200 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 281 | 20230905 | 153100 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 0 |
| 282 | 20230905 | 153000 | 10864171300 | 42650 | 42650 | 42650 | 42650 | 5655 |
| 283 | 20230905 | 152900 | 10622985550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 284 | 20230905 | 152800 | 10622985550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 285 | 20230905 | 152700 | 10622985550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 286 | 20230905 | 152600 | 10622985550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 287 | 20230905 | 152500 | 10622985550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 288 | 20230905 | 152400 | 10622985550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 289 | 20230905 | 152300 | 10622985550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 290 | 20230905 | 152200 | 10622985550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 291 | 20230905 | 152100 | 10622985550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 292 | 20230905 | 152000 | 10622985550 | 42700 | 42700 | 42700 | 42700 | 0 |
| 293 | 20230905 | 151900 | 10622985550 | 42700 | 42700 | 42700 | 42650 | 339 |
| 294 | 20230905 | 151800 | 10608510500 | 42700 | 42650 | 42700 | 42650 | 279 |
| 295 | 20230905 | 151700 | 10596600350 | 42650 | 42650 | 42700 | 42650 | 155 |
| 296 | 20230905 | 151600 | 10589987900 | 42650 | 42600 | 42750 | 42600 | 1681 |
| 297 | 20230905 | 151500 | 10518218500 | 42600 | 42650 | 42700 | 42600 | 1477 |
| 298 | 20230905 | 151400 | 10455231300 | 42650 | 42650 | 42700 | 42600 | 505 |
| 299 | 20230905 | 151300 | 10433690550 | 42600 | 42600 | 42700 | 42600 | 1085 |
| 300 | 20230905 | 151200 | 10387443150 | 42600 | 42650 | 42650 | 42600 | 2079 |
| 301 | 20230905 | 151100 | 10298776350 | 42650 | 42650 | 42700 | 42650 | 227 |
| 302 | 20230905 | 151000 | 10289094750 | 42650 | 42650 | 42750 | 42600 | 3496 |
| 303 | 20230905 | 150900 | 10139876250 | 42650 | 42700 | 42700 | 42650 | 1745 |
| 304 | 20230905 | 150800 | 10065429150 | 42650 | 42650 | 42700 | 42650 | 474 |
| 305 | 20230905 | 150700 | 10045210300 | 42650 | 42700 | 42700 | 42650 | 1799 |
| 306 | 20230905 | 150600 | 9968482500 | 42700 | 42650 | 42700 | 42650 | 111 |
| 307 | 20230905 | 150500 | 9963747100 | 42700 | 42650 | 42700 | 42650 | 215 |
| 308 | 20230905 | 150400 | 9954577100 | 42650 | 42650 | 42700 | 42650 | 296 |
| 309 | 20230905 | 150300 | 9941952550 | 42700 | 42650 | 42700 | 42650 | 198 |
| 310 | 20230905 | 150200 | 9933502500 | 42700 | 42650 | 42700 | 42650 | 188 |
| 311 | 20230905 | 150100 | 9925480900 | 42700 | 42700 | 42700 | 42650 | 283 |
| 312 | 20230905 | 150000 | 9913409450 | 42650 | 42650 | 42650 | 42650 | 782 |
| 313 | 20230905 | 145900 | 9880057150 | 42650 | 42700 | 42700 | 42650 | 201 |
| 314 | 20230905 | 145800 | 9871475450 | 42700 | 42700 | 42750 | 42700 | 414 |
| 315 | 20230905 | 145700 | 9853796950 | 42700 | 42700 | 42750 | 42700 | 397 |
| 316 | 20230905 | 145600 | 9836845000 | 42700 | 42750 | 42750 | 42700 | 354 |
| 317 | 20230905 | 145500 | 9821728650 | 42750 | 42650 | 42750 | 42650 | 429 |
| 318 | 20230905 | 145400 | 9803418900 | 42650 | 42650 | 42750 | 42650 | 1044 |
| 319 | 20230905 | 145300 | 9758843350 | 42650 | 42650 | 42700 | 42650 | 298 |
| 320 | 20230905 | 145200 | 9746128650 | 42650 | 42700 | 42700 | 42650 | 166 |
| 321 | 20230905 | 145100 | 9739046250 | 42700 | 42700 | 42750 | 42650 | 237 |
| 322 | 20230905 | 145000 | 9728927600 | 42650 | 42650 | 42700 | 42650 | 372 |
| 323 | 20230905 | 144900 | 9713044150 | 42700 | 42700 | 42700 | 42650 | 282 |
| 324 | 20230905 | 144800 | 9701002800 | 42700 | 42650 | 42700 | 42600 | 2095 |
| 325 | 20230905 | 144700 | 9611560750 | 42650 | 42700 | 42700 | 42650 | 545 |
| 326 | 20230905 | 144600 | 9588316450 | 42650 | 42700 | 42750 | 42650 | 637 |
| 327 | 20230905 | 144500 | 9561122850 | 42700 | 42700 | 42700 | 42650 | 410 |
| 328 | 20230905 | 144400 | 9543617950 | 42700 | 42700 | 42700 | 42650 | 866 |
| 329 | 20230905 | 144300 | 9506646700 | 42700 | 42700 | 42700 | 42700 | 251 |
| 330 | 20230905 | 144200 | 9495929000 | 42700 | 42700 | 42750 | 42700 | 313 |
| 331 | 20230905 | 144100 | 9482563850 | 42700 | 42700 | 42750 | 42700 | 137 |
| 332 | 20230905 | 144000 | 9476713900 | 42700 | 42650 | 42700 | 42650 | 831 |
| 333 | 20230905 | 143900 | 9441233450 | 42650 | 42650 | 42700 | 42650 | 243 |
| 334 | 20230905 | 143800 | 9430869450 | 42700 | 42600 | 42700 | 42600 | 1131 |
| 335 | 20230905 | 143700 | 9382603550 | 42600 | 42650 | 42650 | 42600 | 342 |
| 336 | 20230905 | 143600 | 9368022200 | 42650 | 42700 | 42700 | 42650 | 96 |
| 337 | 20230905 | 143500 | 9363927550 | 42650 | 42700 | 42700 | 42650 | 148 |
| 338 | 20230905 | 143400 | 9357615250 | 42650 | 42650 | 42700 | 42650 | 311 |
| 339 | 20230905 | 143300 | 9344351050 | 42650 | 42650 | 42700 | 42650 | 200 |
| 340 | 20230905 | 143200 | 9335820650 | 42650 | 42650 | 42700 | 42650 | 273 |
| 341 | 20230905 | 143100 | 9324177050 | 42650 | 42650 | 42700 | 42650 | 334 |
| 342 | 20230905 | 143000 | 9309931850 | 42650 | 42600 | 42650 | 42600 | 200 |
| 343 | 20230905 | 142900 | 9301403800 | 42600 | 42650 | 42650 | 42600 | 283 |
| 344 | 20230905 | 142800 | 9289343650 | 42650 | 42650 | 42700 | 42650 | 130 |
| 345 | 20230905 | 142700 | 9283799050 | 42650 | 42650 | 42700 | 42650 | 302 |
| 346 | 20230905 | 142600 | 9270918650 | 42700 | 42650 | 42700 | 42650 | 249 |
| 347 | 20230905 | 142500 | 9260298500 | 42650 | 42700 | 42700 | 42650 | 1205 |
| 348 | 20230905 | 142400 | 9208905050 | 42650 | 42700 | 42700 | 42650 | 309 |
| 349 | 20230905 | 142300 | 9195715150 | 42700 | 42700 | 42750 | 42700 | 815 |
| 350 | 20230905 | 142200 | 9160914550 | 42700 | 42750 | 42750 | 42700 | 146 |
| 351 | 20230905 | 142100 | 9154680150 | 42750 | 42700 | 42750 | 42700 | 218 |
| 352 | 20230905 | 142000 | 9145369050 | 42700 | 42700 | 42750 | 42700 | 149 |
| 353 | 20230905 | 141900 | 9139006550 | 42700 | 42700 | 42750 | 42700 | 80 |
| 354 | 20230905 | 141800 | 9135590450 | 42700 | 42750 | 42800 | 42700 | 705 |
| 355 | 20230905 | 141700 | 9105453550 | 42750 | 42750 | 42800 | 42750 | 248 |
| 356 | 20230905 | 141600 | 9094850400 | 42750 | 42800 | 42800 | 42750 | 479 |
| 357 | 20230905 | 141500 | 9074351350 | 42750 | 42750 | 42800 | 42750 | 176 |
| 358 | 20230905 | 141400 | 9066827100 | 42750 | 42800 | 42800 | 42750 | 748 |
| 359 | 20230905 | 141300 | 9034822700 | 42800 | 42750 | 42800 | 42750 | 132 |
| 360 | 20230905 | 141200 | 9029179050 | 42800 | 42750 | 42800 | 42750 | 802 |
| 361 | 20230905 | 141100 | 8994856750 | 42750 | 42800 | 42800 | 42750 | 222 |
| 362 | 20230905 | 141000 | 8985366150 | 42750 | 42750 | 42750 | 42750 | 37 |
| 363 | 20230905 | 140900 | 8983784400 | 42800 | 42750 | 42800 | 42750 | 274 |
| 364 | 20230905 | 140800 | 8972070300 | 42800 | 42750 | 42800 | 42750 | 257 |
| 365 | 20230905 | 140700 | 8961083200 | 42750 | 42750 | 42800 | 42750 | 664 |
| 366 | 20230905 | 140600 | 8932672100 | 42800 | 42750 | 42800 | 42750 | 231 |
| 367 | 20230905 | 140500 | 8922792500 | 42750 | 42750 | 42800 | 42750 | 216 |
| 368 | 20230905 | 140400 | 8913558400 | 42800 | 42700 | 42800 | 42700 | 377 |
| 369 | 20230905 | 140300 | 8897444300 | 42750 | 42750 | 42750 | 42700 | 219 |
| 370 | 20230905 | 140200 | 8888082600 | 42800 | 42750 | 42800 | 42750 | 221 |
| 371 | 20230905 | 140100 | 8878630350 | 42750 | 42750 | 42800 | 42750 | 73 |
| 372 | 20230905 | 140000 | 8875509350 | 42750 | 42700 | 42800 | 42700 | 475 |
| 373 | 20230905 | 135900 | 8855199300 | 42700 | 42800 | 42800 | 42700 | 550 |
| 374 | 20230905 | 135800 | 8831666050 | 42800 | 42700 | 42800 | 42700 | 460 |
| 375 | 20230905 | 135700 | 8811989400 | 42650 | 42700 | 42750 | 42650 | 311 |
| 376 | 20230905 | 135600 | 8798708000 | 42750 | 42700 | 42750 | 42650 | 956 |
| 377 | 20230905 | 135500 | 8757864500 | 42700 | 42700 | 42700 | 42650 | 166 |
| 378 | 20230905 | 135400 | 8750784450 | 42650 | 42700 | 42750 | 42650 | 111 |
| 379 | 20230905 | 135300 | 8746044800 | 42700 | 42750 | 42750 | 42650 | 207 |
| 380 | 20230905 | 135200 | 8737213200 | 42700 | 42700 | 42700 | 42700 | 63 |
| 381 | 20230905 | 135100 | 8734523100 | 42750 | 42750 | 42750 | 42700 | 341 |
| 382 | 20230905 | 135000 | 8719962000 | 42750 | 42700 | 42750 | 42700 | 70 |
| 383 | 20230905 | 134900 | 8716972850 | 42700 | 42800 | 42800 | 42500 | 757 |
| 384 | 20230905 | 134800 | 8684648350 | 42750 | 42650 | 43000 | 42600 | 9084 |
| 385 | 20230905 | 134700 | 8294661800 | 42650 | 42700 | 42800 | 42450 | 5321 |
| 386 | 20230905 | 134600 | 8068424300 | 42700 | 42750 | 42750 | 42600 | 2263 |
| 387 | 20230905 | 134500 | 7971891800 | 42750 | 42800 | 42800 | 42750 | 521 |
| 388 | 20230905 | 134400 | 7949607750 | 42850 | 42850 | 42900 | 42800 | 815 |
| 389 | 20230905 | 134300 | 7914687900 | 42850 | 42900 | 42900 | 42850 | 1484 |
| 390 | 20230905 | 134200 | 7851025550 | 42850 | 42800 | 42900 | 42800 | 411 |
| 391 | 20230905 | 134100 | 7833409150 | 42850 | 42750 | 42850 | 42750 | 621 |
| 392 | 20230905 | 134000 | 7806804250 | 42750 | 42800 | 42850 | 42750 | 469 |
| 393 | 20230905 | 133900 | 7786732200 | 42800 | 42800 | 42850 | 42800 | 331 |
| 394 | 20230905 | 133800 | 7772565300 | 42750 | 42750 | 42850 | 42750 | 240 |
| 395 | 20230905 | 133700 | 7762304000 | 42850 | 42700 | 42850 | 42700 | 1573 |
| 396 | 20230905 | 133600 | 7694975550 | 42700 | 42700 | 42750 | 42700 | 82 |
| 397 | 20230905 | 133500 | 7691471550 | 42750 | 42550 | 42800 | 42550 | 10006 |
| 398 | 20230905 | 133400 | 7265013600 | 42600 | 42550 | 42600 | 42550 | 39 |
| 399 | 20230905 | 133300 | 7263353800 | 42550 | 42550 | 42600 | 42550 | 1215 |
| 400 | 20230905 | 133200 | 7211616850 | 42550 | 42550 | 42550 | 42500 | 924 |
| 401 | 20230905 | 133100 | 7172301900 | 42550 | 42500 | 42550 | 42500 | 152 |
| 402 | 20230905 | 133000 | 7165841100 | 42550 | 42500 | 42550 | 42450 | 311 |
| 403 | 20230905 | 132900 | 7152624750 | 42500 | 42550 | 42550 | 42500 | 490 |
| 404 | 20230905 | 132800 | 7131794350 | 42550 | 42500 | 42550 | 42500 | 144 |
| 405 | 20230905 | 132700 | 7125673700 | 42500 | 42500 | 42500 | 42450 | 644 |
| 406 | 20230905 | 132600 | 7098306400 | 42500 | 42500 | 42500 | 42450 | 154 |
| 407 | 20230905 | 132500 | 7091768600 | 42500 | 42500 | 42500 | 42450 | 102 |
| 408 | 20230905 | 132400 | 7087436450 | 42500 | 42500 | 42500 | 42450 | 2144 |
| 409 | 20230905 | 132300 | 6996325200 | 42450 | 42450 | 42500 | 42450 | 1230 |
| 410 | 20230905 | 132200 | 6944111600 | 42450 | 42450 | 42500 | 42450 | 440 |
| 411 | 20230905 | 132100 | 6925432650 | 42450 | 42500 | 42500 | 42450 | 92 |
| 412 | 20230905 | 132000 | 6921524250 | 42450 | 42500 | 42500 | 42450 | 422 |
| 413 | 20230905 | 131900 | 6903609350 | 42500 | 42500 | 42500 | 42450 | 122 |
| 414 | 20230905 | 131800 | 6898429300 | 42450 | 42500 | 42550 | 42450 | 1680 |
| 415 | 20230905 | 131700 | 6827031650 | 42500 | 42500 | 42550 | 42500 | 286 |
| 416 | 20230905 | 131600 | 6814876450 | 42550 | 42550 | 42550 | 42500 | 97 |
| 417 | 20230905 | 131500 | 6810750350 | 42500 | 42550 | 42550 | 42500 | 147 |
| 418 | 20230905 | 131400 | 6804502700 | 42550 | 42550 | 42550 | 42500 | 162 |
| 419 | 20230905 | 131300 | 6797610850 | 42500 | 42550 | 42550 | 42500 | 240 |
| 420 | 20230905 | 131200 | 6787410750 | 42500 | 42500 | 42550 | 42500 | 136 |
| 421 | 20230905 | 131100 | 6781625750 | 42550 | 42500 | 42550 | 42500 | 153 |
| 422 | 20230905 | 131000 | 6775123050 | 42550 | 42500 | 42550 | 42500 | 43 |
| 423 | 20230905 | 130900 | 6773295300 | 42500 | 42500 | 42550 | 42500 | 320 |
| 424 | 20230905 | 130800 | 6759694050 | 42550 | 42500 | 42550 | 42500 | 192 |
| 425 | 20230905 | 130700 | 6751533950 | 42550 | 42500 | 42550 | 42500 | 77 |
| 426 | 20230905 | 130600 | 6748261350 | 42550 | 42500 | 42550 | 42500 | 200 |
| 427 | 20230905 | 130500 | 6739761250 | 42550 | 42550 | 42550 | 42500 | 193 |
| 428 | 20230905 | 130400 | 6731553550 | 42500 | 42550 | 42550 | 42500 | 306 |
| 429 | 20230905 | 130300 | 6718541350 | 42550 | 42500 | 42550 | 42500 | 64 |
| 430 | 20230905 | 130200 | 6715820200 | 42550 | 42550 | 42550 | 42500 | 261 |
| 431 | 20230905 | 130100 | 6704726350 | 42550 | 42550 | 42550 | 42500 | 80 |
| 432 | 20230905 | 130000 | 6701324400 | 42550 | 42550 | 42550 | 42500 | 482 |
| 433 | 20230905 | 125900 | 6680828500 | 42550 | 42500 | 42550 | 42500 | 176 |
| 434 | 20230905 | 125800 | 6673346300 | 42500 | 42500 | 42550 | 42500 | 618 |
| 435 | 20230905 | 125700 | 6647080250 | 42550 | 42500 | 42550 | 42500 | 392 |
| 436 | 20230905 | 125600 | 6630410800 | 42500 | 42500 | 42550 | 42500 | 507 |
| 437 | 20230905 | 125500 | 6608863200 | 42500 | 42500 | 42550 | 42500 | 223 |
| 438 | 20230905 | 125400 | 6599384800 | 42500 | 42500 | 42550 | 42500 | 427 |
| 439 | 20230905 | 125300 | 6581220450 | 42550 | 42550 | 42600 | 42550 | 544 |
| 440 | 20230905 | 125200 | 6558072150 | 42550 | 42600 | 42600 | 42550 | 36 |
| 441 | 20230905 | 125100 | 6556540100 | 42550 | 42500 | 42550 | 42500 | 570 |
| 442 | 20230905 | 125000 | 6532297900 | 42500 | 42500 | 42550 | 42500 | 186 |
| 443 | 20230905 | 124900 | 6524390700 | 42500 | 42500 | 42550 | 42500 | 91 |
| 444 | 20230905 | 124800 | 6520523000 | 42500 | 42500 | 42550 | 42500 | 322 |
| 445 | 20230905 | 124700 | 6506837950 | 42500 | 42550 | 42550 | 42500 | 427 |
| 446 | 20230905 | 124600 | 6488678950 | 42550 | 42550 | 42600 | 42550 | 214 |
| 447 | 20230905 | 124500 | 6479573150 | 42550 | 42550 | 42600 | 42550 | 444 |
| 448 | 20230905 | 124400 | 6460680900 | 42550 | 42550 | 42550 | 42550 | 892 |
| 449 | 20230905 | 124300 | 6422726300 | 42550 | 42550 | 42600 | 42550 | 936 |
| 450 | 20230905 | 124200 | 6382894350 | 42550 | 42550 | 42550 | 42550 | 175 |
| 451 | 20230905 | 124100 | 6375448100 | 42600 | 42550 | 42600 | 42550 | 34 |
| 452 | 20230905 | 124000 | 6374001250 | 42550 | 42550 | 42550 | 42550 | 138 |
| 453 | 20230905 | 123900 | 6368129350 | 42550 | 42600 | 42600 | 42550 | 143 |
| 454 | 20230905 | 123800 | 6362044550 | 42600 | 42550 | 42600 | 42550 | 98 |
| 455 | 20230905 | 123700 | 6357874400 | 42600 | 42550 | 42600 | 42550 | 370 |
| 456 | 20230905 | 123600 | 6342130850 | 42550 | 42550 | 42550 | 42550 | 1363 |
| 457 | 20230905 | 123500 | 6284135200 | 42550 | 42550 | 42550 | 42550 | 325 |
| 458 | 20230905 | 123400 | 6270306450 | 42550 | 42600 | 42600 | 42550 | 143 |
| 459 | 20230905 | 123300 | 6264221200 | 42600 | 42600 | 42600 | 42550 | 296 |
| 460 | 20230905 | 123200 | 6251621250 | 42550 | 42600 | 42600 | 42550 | 532 |
| 461 | 20230905 | 123100 | 6228963400 | 42600 | 42550 | 42600 | 42550 | 336 |
| 462 | 20230905 | 123000 | 6214652750 | 42600 | 42600 | 42650 | 42600 | 606 |
| 463 | 20230905 | 122900 | 6188837000 | 42600 | 42650 | 42650 | 42600 | 332 |
| 464 | 20230905 | 122800 | 6174690050 | 42650 | 42600 | 42650 | 42600 | 161 |
| 465 | 20230905 | 122700 | 6167829950 | 42600 | 42650 | 42650 | 42600 | 622 |
| 466 | 20230905 | 122600 | 6141331050 | 42600 | 42600 | 42650 | 42600 | 389 |
| 467 | 20230905 | 122500 | 6124754650 | 42600 | 42600 | 42650 | 42600 | 294 |
| 468 | 20230905 | 122400 | 6112220250 | 42600 | 42600 | 42650 | 42600 | 87 |
| 469 | 20230905 | 122300 | 6108513950 | 42600 | 42650 | 42650 | 42600 | 49 |
| 470 | 20230905 | 122200 | 6106425750 | 42650 | 42600 | 42650 | 42600 | 293 |
| 471 | 20230905 | 122100 | 6093938700 | 42600 | 42650 | 42650 | 42600 | 83 |
| 472 | 20230905 | 122000 | 6090402400 | 42650 | 42650 | 42650 | 42600 | 319 |
| 473 | 20230905 | 121900 | 6076799950 | 42650 | 42650 | 42650 | 42650 | 100 |
| 474 | 20230905 | 121800 | 6072534950 | 42650 | 42650 | 42650 | 42650 | 144 |
| 475 | 20230905 | 121700 | 6066393350 | 42650 | 42650 | 42700 | 42650 | 109 |
| 476 | 20230905 | 121600 | 6061744050 | 42700 | 42650 | 42700 | 42650 | 48 |
| 477 | 20230905 | 121500 | 6059696200 | 42700 | 42650 | 42700 | 42600 | 549 |
| 478 | 20230905 | 121400 | 6036285700 | 42650 | 42600 | 42650 | 42600 | 605 |
| 479 | 20230905 | 121300 | 6010487150 | 42600 | 42600 | 42600 | 42600 | 83 |
| 480 | 20230905 | 121200 | 6006951350 | 42600 | 42600 | 42600 | 42600 | 125 |
| 481 | 20230905 | 121100 | 6001626350 | 42600 | 42650 | 42650 | 42600 | 135 |
| 482 | 20230905 | 121000 | 5995874800 | 42600 | 42600 | 42600 | 42600 | 94 |
| 483 | 20230905 | 120900 | 5991870400 | 42600 | 42600 | 42600 | 42600 | 111 |
| 484 | 20230905 | 120800 | 5987141800 | 42600 | 42600 | 42600 | 42600 | 243 |
| 485 | 20230905 | 120700 | 5976790000 | 42600 | 42600 | 42600 | 42550 | 562 |
| 486 | 20230905 | 120600 | 5952854800 | 42550 | 42550 | 42550 | 42550 | 104 |
| 487 | 20230905 | 120500 | 5948429600 | 42550 | 42550 | 42550 | 42550 | 712 |
| 488 | 20230905 | 120400 | 5918134000 | 42600 | 42600 | 42600 | 42550 | 627 |
| 489 | 20230905 | 120300 | 5891451650 | 42600 | 42600 | 42600 | 42600 | 512 |
| 490 | 20230905 | 120200 | 5869640450 | 42600 | 42600 | 42650 | 42600 | 338 |
| 491 | 20230905 | 120100 | 5855241600 | 42600 | 42600 | 42650 | 42600 | 183 |
| 492 | 20230905 | 120000 | 5847445750 | 42600 | 42600 | 42650 | 42600 | 560 |
| 493 | 20230905 | 115900 | 5823587250 | 42600 | 42700 | 42700 | 42600 | 1802 |
| 494 | 20230905 | 115800 | 5746801550 | 42650 | 42650 | 42700 | 42650 | 515 |
| 495 | 20230905 | 115700 | 5724821100 | 42650 | 42650 | 42650 | 42650 | 188 |
| 496 | 20230905 | 115600 | 5716802900 | 42650 | 42650 | 42650 | 42650 | 185 |
| 497 | 20230905 | 115500 | 5708912650 | 42700 | 42650 | 42700 | 42650 | 93 |
| 498 | 20230905 | 115400 | 5704945650 | 42650 | 42700 | 42700 | 42650 | 38 |
| 499 | 20230905 | 115300 | 5703324300 | 42650 | 42700 | 42700 | 42650 | 112 |
| 500 | 20230905 | 115200 | 5698543150 | 42700 | 42700 | 42700 | 42700 | 89 |
| 501 | 20230905 | 115100 | 5694742850 | 42700 | 42700 | 42700 | 42700 | 533 |
| 502 | 20230905 | 115000 | 5671983750 | 42700 | 42700 | 42700 | 42700 | 129 |
| 503 | 20230905 | 114900 | 5666475450 | 42700 | 42750 | 42750 | 42700 | 158 |
| 504 | 20230905 | 114800 | 5659728700 | 42750 | 42700 | 42750 | 42700 | 463 |
| 505 | 20230905 | 114700 | 5639945200 | 42700 | 42750 | 42750 | 42700 | 86 |
| 506 | 20230905 | 114600 | 5636272900 | 42700 | 42750 | 42750 | 42700 | 182 |
| 507 | 20230905 | 114500 | 5628500400 | 42750 | 42750 | 42750 | 42700 | 186 |
| 508 | 20230905 | 114400 | 5620549400 | 42750 | 42750 | 42750 | 42750 | 58 |
| 509 | 20230905 | 114300 | 5618069900 | 42750 | 42750 | 42750 | 42750 | 41 |
| 510 | 20230905 | 114200 | 5616317150 | 42750 | 42750 | 42800 | 42700 | 505 |
| 511 | 20230905 | 114100 | 5594731650 | 42750 | 42750 | 42750 | 42750 | 0 |
| 512 | 20230905 | 114000 | 5594731650 | 42750 | 42750 | 42750 | 42750 | 263 |
| 513 | 20230905 | 113900 | 5583488400 | 42750 | 42700 | 42750 | 42700 | 332 |
| 514 | 20230905 | 113800 | 5569300350 | 42750 | 42750 | 42750 | 42700 | 213 |
| 515 | 20230905 | 113700 | 5560195850 | 42750 | 42750 | 42750 | 42750 | 56 |
| 516 | 20230905 | 113600 | 5557801850 | 42700 | 42750 | 42750 | 42700 | 150 |
| 517 | 20230905 | 113500 | 5551395100 | 42800 | 42800 | 42800 | 42700 | 247 |
| 518 | 20230905 | 113400 | 5540834000 | 42800 | 42800 | 42800 | 42800 | 1 |
| 519 | 20230905 | 113300 | 5540791200 | 42750 | 42700 | 42750 | 42700 | 526 |
| 520 | 20230905 | 113200 | 5518307600 | 42750 | 42700 | 42750 | 42650 | 782 |
| 521 | 20230905 | 113100 | 5484916250 | 42700 | 42700 | 42700 | 42700 | 457 |
| 522 | 20230905 | 113000 | 5465402350 | 42700 | 42750 | 42750 | 42700 | 609 |
| 523 | 20230905 | 112900 | 5439367900 | 42750 | 42800 | 42800 | 42750 | 170 |
| 524 | 20230905 | 112800 | 5432099950 | 42750 | 42750 | 42800 | 42750 | 320 |
| 525 | 20230905 | 112700 | 5418419800 | 42750 | 42750 | 42750 | 42750 | 96 |
| 526 | 20230905 | 112600 | 5414315800 | 42750 | 42800 | 42850 | 42750 | 404 |
| 527 | 20230905 | 112500 | 5397022400 | 42800 | 42800 | 42850 | 42800 | 135 |
| 528 | 20230905 | 112400 | 5391244350 | 42800 | 42800 | 42800 | 42800 | 137 |
| 529 | 20230905 | 112300 | 5385380750 | 42850 | 42850 | 42900 | 42850 | 398 |
| 530 | 20230905 | 112200 | 5368326200 | 42850 | 42850 | 42850 | 42850 | 50 |
| 531 | 20230905 | 112100 | 5366183700 | 42900 | 42900 | 42900 | 42850 | 221 |
| 532 | 20230905 | 112000 | 5356710950 | 42900 | 42900 | 42950 | 42850 | 186 |
| 533 | 20230905 | 111900 | 5348733700 | 42900 | 42900 | 42900 | 42900 | 140 |
| 534 | 20230905 | 111800 | 5342727700 | 42950 | 42900 | 42950 | 42900 | 407 |
| 535 | 20230905 | 111700 | 5325267350 | 42900 | 42850 | 42900 | 42850 | 101 |
| 536 | 20230905 | 111600 | 5320939450 | 42900 | 42850 | 42900 | 42850 | 154 |
| 537 | 20230905 | 111500 | 5314338900 | 42850 | 42900 | 42900 | 42850 | 159 |
| 538 | 20230905 | 111400 | 5307521350 | 42850 | 42850 | 42850 | 42850 | 6 |
| 539 | 20230905 | 111300 | 5307264250 | 42850 | 42850 | 42850 | 42850 | 259 |
| 540 | 20230905 | 111200 | 5296166100 | 42900 | 42900 | 42900 | 42900 | 672 |
| 541 | 20230905 | 111100 | 5267337300 | 42900 | 42950 | 42950 | 42900 | 101 |
| 542 | 20230905 | 111000 | 5263003900 | 42950 | 42900 | 42950 | 42900 | 865 |
| 543 | 20230905 | 110900 | 5225891300 | 42900 | 42900 | 42900 | 42850 | 52 |
| 544 | 20230905 | 110800 | 5223663000 | 42850 | 42850 | 42850 | 42850 | 81 |
| 545 | 20230905 | 110700 | 5220192150 | 42900 | 42850 | 42900 | 42850 | 6 |
| 546 | 20230905 | 110600 | 5219935000 | 42850 | 42850 | 42900 | 42850 | 168 |
| 547 | 20230905 | 110500 | 5212735700 | 42850 | 42850 | 42850 | 42850 | 50 |
| 548 | 20230905 | 110400 | 5210593200 | 42900 | 42900 | 42900 | 42900 | 187 |
| 549 | 20230905 | 110300 | 5202570900 | 42900 | 42900 | 42950 | 42850 | 228 |
| 550 | 20230905 | 110200 | 5192793000 | 42900 | 42900 | 42900 | 42850 | 438 |
| 551 | 20230905 | 110100 | 5174007700 | 42900 | 42900 | 42900 | 42850 | 383 |
| 552 | 20230905 | 110000 | 5157577300 | 42900 | 42850 | 42900 | 42800 | 476 |
| 553 | 20230905 | 105900 | 5137171800 | 42850 | 42800 | 42950 | 42800 | 318 |
| 554 | 20230905 | 105800 | 5123540800 | 42850 | 42900 | 42950 | 42850 | 482 |
| 555 | 20230905 | 105700 | 5102876850 | 42900 | 42950 | 42950 | 42900 | 260 |
| 556 | 20230905 | 105600 | 5091710350 | 43000 | 43000 | 43000 | 42950 | 167 |
| 557 | 20230905 | 105500 | 5084537550 | 43000 | 42850 | 43000 | 42850 | 480 |
| 558 | 20230905 | 105400 | 5063900200 | 42850 | 43000 | 43000 | 42850 | 459 |
| 559 | 20230905 | 105300 | 5044174300 | 42950 | 42900 | 43000 | 42900 | 3819 |
| 560 | 20230905 | 105200 | 4880132050 | 42850 | 42850 | 42900 | 42800 | 509 |
| 561 | 20230905 | 105100 | 4858311500 | 42850 | 42800 | 42900 | 42800 | 93 |
| 562 | 20230905 | 105000 | 4854326450 | 42800 | 42850 | 42850 | 42800 | 457 |
| 563 | 20230905 | 104900 | 4834744350 | 42900 | 42900 | 42900 | 42850 | 69 |
| 564 | 20230905 | 104800 | 4831784400 | 42850 | 42800 | 42900 | 42800 | 825 |
| 565 | 20230905 | 104700 | 4796428550 | 42850 | 42850 | 42850 | 42800 | 700 |
| 566 | 20230905 | 104600 | 4766433850 | 42850 | 42850 | 42900 | 42850 | 173 |
| 567 | 20230905 | 104500 | 4759020750 | 42900 | 42900 | 42900 | 42850 | 391 |
| 568 | 20230905 | 104400 | 4742247150 | 42900 | 42950 | 42950 | 42900 | 374 |
| 569 | 20230905 | 104300 | 4726202450 | 42950 | 42950 | 42950 | 42900 | 23 |
| 570 | 20230905 | 104200 | 4725215400 | 42900 | 42900 | 42950 | 42900 | 97 |
| 571 | 20230905 | 104100 | 4721052000 | 42900 | 42900 | 42900 | 42850 | 407 |
| 572 | 20230905 | 104000 | 4703596500 | 42900 | 42900 | 42900 | 42900 | 654 |
| 573 | 20230905 | 103900 | 4675539900 | 42900 | 42800 | 42900 | 42800 | 400 |
| 574 | 20230905 | 103800 | 4658409750 | 42800 | 42750 | 42800 | 42750 | 128 |
| 575 | 20230905 | 103700 | 4652937650 | 42750 | 42950 | 42950 | 42750 | 1793 |
| 576 | 20230905 | 103600 | 4576078650 | 43000 | 43000 | 43000 | 42950 | 1280 |
| 577 | 20230905 | 103500 | 4521038700 | 42950 | 42950 | 43000 | 42950 | 1279 |
| 578 | 20230905 | 103400 | 4466051050 | 42950 | 42950 | 43000 | 42950 | 694 |
| 579 | 20230905 | 103300 | 4436242950 | 42950 | 42850 | 42950 | 42850 | 1515 |
| 580 | 20230905 | 103200 | 4371228400 | 42800 | 42800 | 42800 | 42750 | 762 |
| 581 | 20230905 | 103100 | 4338629500 | 42800 | 42800 | 42800 | 42750 | 481 |
| 582 | 20230905 | 103000 | 4318066600 | 42800 | 42800 | 42800 | 42750 | 250 |
| 583 | 20230905 | 102900 | 4307372100 | 42800 | 42700 | 42800 | 42650 | 527 |
| 584 | 20230905 | 102800 | 4284859300 | 42700 | 42550 | 42800 | 42550 | 2378 |
| 585 | 20230905 | 102700 | 4183402000 | 42550 | 42500 | 42550 | 42400 | 261 |
| 586 | 20230905 | 102600 | 4172318750 | 42500 | 42450 | 42600 | 42450 | 782 |
| 587 | 20230905 | 102500 | 4139061900 | 42450 | 42450 | 42500 | 42400 | 338 |
| 588 | 20230905 | 102400 | 4124713950 | 42450 | 42450 | 42500 | 42450 | 87 |
| 589 | 20230905 | 102300 | 4121019800 | 42450 | 42450 | 42500 | 42450 | 338 |
| 590 | 20230905 | 102200 | 4106661200 | 42500 | 42500 | 42500 | 42400 | 752 |
| 591 | 20230905 | 102100 | 4074734550 | 42500 | 42400 | 42500 | 42350 | 3806 |
| 592 | 20230905 | 102000 | 3913327250 | 42350 | 42400 | 42400 | 42350 | 275 |
| 593 | 20230905 | 101900 | 3901677450 | 42400 | 42350 | 42400 | 42350 | 401 |
| 594 | 20230905 | 101800 | 3884694650 | 42350 | 42350 | 42400 | 42350 | 136 |
| 595 | 20230905 | 101700 | 3878934600 | 42350 | 42350 | 42400 | 42350 | 484 |
| 596 | 20230905 | 101600 | 3858437150 | 42400 | 42350 | 42400 | 42350 | 843 |
| 597 | 20230905 | 101500 | 3822734900 | 42300 | 42350 | 42350 | 42300 | 363 |
| 598 | 20230905 | 101400 | 3807379100 | 42300 | 42300 | 42350 | 42300 | 1037 |
| 599 | 20230905 | 101300 | 3763506450 | 42300 | 42350 | 42350 | 42300 | 2522 |
| 600 | 20230905 | 101200 | 3656712750 | 42350 | 42450 | 42450 | 42350 | 3728 |
| 601 | 20230905 | 101100 | 3498661700 | 42400 | 42450 | 42450 | 42400 | 388 |
| 602 | 20230905 | 101000 | 3482201600 | 42450 | 42450 | 42450 | 42400 | 99 |
| 603 | 20230905 | 100900 | 3478003300 | 42450 | 42400 | 42450 | 42400 | 532 |
| 604 | 20230905 | 100800 | 3455436100 | 42400 | 42400 | 42450 | 42400 | 148 |
| 605 | 20230905 | 100700 | 3449159850 | 42450 | 42400 | 42450 | 42400 | 524 |
| 606 | 20230905 | 100600 | 3426928900 | 42400 | 42450 | 42450 | 42400 | 225 |
| 607 | 20230905 | 100500 | 3417385700 | 42450 | 42450 | 42450 | 42400 | 1175 |
| 608 | 20230905 | 100400 | 3367557050 | 42450 | 42450 | 42450 | 42400 | 429 |
| 609 | 20230905 | 100300 | 3349362950 | 42450 | 42450 | 42450 | 42400 | 571 |
| 610 | 20230905 | 100200 | 3325150400 | 42450 | 42450 | 42450 | 42400 | 752 |
| 611 | 20230905 | 100100 | 3293265000 | 42450 | 42450 | 42450 | 42350 | 3020 |
| 612 | 20230905 | 100000 | 3165194400 | 42450 | 42450 | 42450 | 42400 | 308 |
| 613 | 20230905 | 095900 | 3152123200 | 42450 | 42550 | 42550 | 42400 | 1758 |
| 614 | 20230905 | 095800 | 3077486500 | 42550 | 42550 | 42600 | 42500 | 1010 |
| 615 | 20230905 | 095700 | 3034549700 | 42550 | 42600 | 42600 | 42550 | 144 |
| 616 | 20230905 | 095600 | 3028421250 | 42600 | 42600 | 42600 | 42550 | 366 |
| 617 | 20230905 | 095500 | 3012836600 | 42650 | 42600 | 42650 | 42600 | 101 |
| 618 | 20230905 | 095400 | 3008533800 | 42600 | 42750 | 42750 | 42600 | 1529 |
| 619 | 20230905 | 095300 | 2943306700 | 42750 | 42750 | 42750 | 42700 | 17 |
| 620 | 20230905 | 095200 | 2942580250 | 42700 | 42700 | 42750 | 42700 | 185 |
| 621 | 20230905 | 095100 | 2934679650 | 42700 | 42650 | 42750 | 42600 | 986 |
| 622 | 20230905 | 095000 | 2892593300 | 42650 | 42650 | 42650 | 42600 | 252 |
| 623 | 20230905 | 094900 | 2881852350 | 42650 | 42650 | 42650 | 42600 | 245 |
| 624 | 20230905 | 094800 | 2871406000 | 42650 | 42600 | 42700 | 42600 | 759 |
| 625 | 20230905 | 094700 | 2839036300 | 42600 | 42500 | 42650 | 42500 | 1012 |
| 626 | 20230905 | 094600 | 2795939250 | 42500 | 42450 | 42550 | 42450 | 2361 |
| 627 | 20230905 | 094500 | 2695599350 | 42450 | 42500 | 42500 | 42450 | 3747 |
| 628 | 20230905 | 094400 | 2536414750 | 42500 | 42550 | 42550 | 42500 | 368 |
| 629 | 20230905 | 094300 | 2520770200 | 42500 | 42600 | 42600 | 42500 | 2195 |
| 630 | 20230905 | 094200 | 2427438950 | 42600 | 42550 | 42600 | 42550 | 181 |
| 631 | 20230905 | 094100 | 2419737300 | 42550 | 42550 | 42600 | 42550 | 202 |
| 632 | 20230905 | 094000 | 2411141950 | 42600 | 42650 | 42700 | 42550 | 3238 |
| 633 | 20230905 | 093900 | 2273283300 | 42650 | 42650 | 42700 | 42650 | 954 |
| 634 | 20230905 | 093800 | 2232594650 | 42650 | 42650 | 42700 | 42600 | 1607 |
| 635 | 20230905 | 093700 | 2164062000 | 42650 | 42650 | 42700 | 42650 | 579 |
| 636 | 20230905 | 093600 | 2139367500 | 42650 | 42650 | 42700 | 42650 | 671 |
| 637 | 20230905 | 093500 | 2110743950 | 42650 | 42700 | 42700 | 42650 | 1183 |
| 638 | 20230905 | 093400 | 2060266750 | 42700 | 42800 | 42800 | 42700 | 3112 |
| 639 | 20230905 | 093300 | 1927303900 | 42750 | 42800 | 42850 | 42750 | 1032 |
| 640 | 20230905 | 093200 | 1883157600 | 42800 | 42850 | 42850 | 42800 | 502 |
| 641 | 20230905 | 093100 | 1861671500 | 42850 | 42850 | 42850 | 42800 | 316 |
| 642 | 20230905 | 093000 | 1848143800 | 42800 | 42750 | 42800 | 42750 | 174 |
| 643 | 20230905 | 092900 | 1840699000 | 42750 | 42800 | 42850 | 42750 | 1039 |
| 644 | 20230905 | 092800 | 1796224100 | 42750 | 42800 | 42850 | 42750 | 1649 |
| 645 | 20230905 | 092700 | 1725652400 | 42850 | 42800 | 42850 | 42800 | 241 |
| 646 | 20230905 | 092600 | 1715329600 | 42800 | 42850 | 42850 | 42800 | 61 |
| 647 | 20230905 | 092500 | 1712718650 | 42850 | 42800 | 42850 | 42750 | 1168 |
| 648 | 20230905 | 092400 | 1662749800 | 42750 | 42800 | 42800 | 42750 | 1323 |
| 649 | 20230905 | 092300 | 1606189650 | 42800 | 42850 | 42850 | 42750 | 3461 |
| 650 | 20230905 | 092200 | 1458063400 | 42800 | 42850 | 42900 | 42800 | 1532 |
| 651 | 20230905 | 092100 | 1392418100 | 42850 | 42850 | 42900 | 42850 | 1936 |
| 652 | 20230905 | 092000 | 1309376750 | 42900 | 42850 | 42900 | 42850 | 178 |
| 653 | 20230905 | 091900 | 1301745500 | 42900 | 42850 | 42900 | 42850 | 332 |
| 654 | 20230905 | 091800 | 1287508850 | 42900 | 43000 | 43000 | 42900 | 4555 |
| 655 | 20230905 | 091700 | 1091787250 | 43050 | 43050 | 43100 | 43000 | 489 |
| 656 | 20230905 | 091600 | 1070739000 | 43050 | 43050 | 43100 | 43050 | 1288 |
| 657 | 20230905 | 091500 | 1015283850 | 43050 | 43150 | 43200 | 43050 | 2274 |
| 658 | 20230905 | 091400 | 917229950 | 43150 | 43100 | 43150 | 43050 | 426 |
| 659 | 20230905 | 091300 | 898857850 | 43050 | 43050 | 43100 | 43000 | 595 |
| 660 | 20230905 | 091200 | 873245000 | 43050 | 42950 | 43050 | 42950 | 626 |
| 661 | 20230905 | 091100 | 846320900 | 43000 | 42950 | 43000 | 42900 | 1606 |
| 662 | 20230905 | 091000 | 777352650 | 43000 | 42950 | 43000 | 42900 | 1345 |
| 663 | 20230905 | 090900 | 719601350 | 42950 | 43100 | 43100 | 42950 | 2259 |
| 664 | 20230905 | 090800 | 622459950 | 43100 | 43100 | 43150 | 43000 | 379 |
| 665 | 20230905 | 090700 | 606137550 | 43150 | 43100 | 43150 | 43050 | 738 |
| 666 | 20230905 | 090600 | 574335100 | 43100 | 43200 | 43200 | 43100 | 2875 |
| 667 | 20230905 | 090500 | 450282600 | 43200 | 43250 | 43350 | 43200 | 386 |
| 668 | 20230905 | 090400 | 433575550 | 43250 | 43350 | 43350 | 43250 | 1270 |
| 669 | 20230905 | 090300 | 378576000 | 43400 | 43250 | 43400 | 43150 | 1465 |
| 670 | 20230905 | 090200 | 315052800 | 43150 | 43150 | 43250 | 43150 | 879 |
| 671 | 20230905 | 090100 | 277099500 | 43100 | 42950 | 43150 | 42950 | 871 |
| 672 | 20230905 | 090000 | 239568250 | 43300 | 43250 | 43350 | 42850 | 5548 |