37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 202200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 10066 |
| 3 | 20230906 | 202100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 4 | 20230906 | 202000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 5 | 20230906 | 201900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 6 | 20230906 | 201800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 7 | 20230906 | 201700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 8 | 20230906 | 201600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 9 | 20230906 | 201500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 10 | 20230906 | 201400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 11 | 20230906 | 201300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 12 | 20230906 | 201200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 13 | 20230906 | 201100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 14 | 20230906 | 201000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 15 | 20230906 | 200900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 16 | 20230906 | 200800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 17 | 20230906 | 200700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 18 | 20230906 | 200600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 19 | 20230906 | 200500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 20 | 20230906 | 200400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 21 | 20230906 | 200300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 22 | 20230906 | 200200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 23 | 20230906 | 200100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 24 | 20230906 | 200000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 25 | 20230906 | 195900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 26 | 20230906 | 195800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 27 | 20230906 | 195700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 28 | 20230906 | 195600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 29 | 20230906 | 195500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 30 | 20230906 | 195400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 31 | 20230906 | 195300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 32 | 20230906 | 195200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 10066 |
| 33 | 20230906 | 195100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 34 | 20230906 | 195000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 35 | 20230906 | 194900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 36 | 20230906 | 194800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 37 | 20230906 | 194700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 38 | 20230906 | 194600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 39 | 20230906 | 194500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 40 | 20230906 | 194400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 41 | 20230906 | 194300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 42 | 20230906 | 194200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 43 | 20230906 | 194100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 44 | 20230906 | 194000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 45 | 20230906 | 193900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 46 | 20230906 | 193800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 47 | 20230906 | 193700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 48 | 20230906 | 193600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 49 | 20230906 | 193500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 50 | 20230906 | 193400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 51 | 20230906 | 193300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 52 | 20230906 | 193200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 53 | 20230906 | 193100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 54 | 20230906 | 193000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 55 | 20230906 | 192900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 56 | 20230906 | 192800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 57 | 20230906 | 192700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 58 | 20230906 | 192600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 59 | 20230906 | 192500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 60 | 20230906 | 192400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 61 | 20230906 | 192300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 62 | 20230906 | 192200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 10066 |
| 63 | 20230906 | 192100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 64 | 20230906 | 192000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 65 | 20230906 | 191900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 66 | 20230906 | 191800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 67 | 20230906 | 191700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 68 | 20230906 | 191600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 69 | 20230906 | 191500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 70 | 20230906 | 191400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 71 | 20230906 | 191300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 72 | 20230906 | 191200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 73 | 20230906 | 191100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 74 | 20230906 | 191000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 75 | 20230906 | 190900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 76 | 20230906 | 190800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 77 | 20230906 | 190700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 78 | 20230906 | 190600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 79 | 20230906 | 190500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 80 | 20230906 | 190400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 81 | 20230906 | 190300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 82 | 20230906 | 190200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 83 | 20230906 | 190100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 84 | 20230906 | 190000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 85 | 20230906 | 185900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 86 | 20230906 | 185800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 87 | 20230906 | 185700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 88 | 20230906 | 185600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 89 | 20230906 | 185500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 90 | 20230906 | 185400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 91 | 20230906 | 185300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 92 | 20230906 | 185200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 10066 |
| 93 | 20230906 | 185100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 94 | 20230906 | 185000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 95 | 20230906 | 184900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 96 | 20230906 | 184800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 97 | 20230906 | 184700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 98 | 20230906 | 184600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 99 | 20230906 | 184500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 100 | 20230906 | 184400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 101 | 20230906 | 184300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 102 | 20230906 | 184200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 103 | 20230906 | 184100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 104 | 20230906 | 184000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 105 | 20230906 | 183900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 106 | 20230906 | 183800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 107 | 20230906 | 183700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 108 | 20230906 | 183600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 109 | 20230906 | 183500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 110 | 20230906 | 183400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 111 | 20230906 | 183300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 112 | 20230906 | 183200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 113 | 20230906 | 183100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 114 | 20230906 | 183000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 115 | 20230906 | 182900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 116 | 20230906 | 182800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 117 | 20230906 | 182700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 118 | 20230906 | 182600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 119 | 20230906 | 182500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 120 | 20230906 | 182400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 121 | 20230906 | 182300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 122 | 20230906 | 182200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 10066 |
| 123 | 20230906 | 182100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 124 | 20230906 | 182000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 125 | 20230906 | 181900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 126 | 20230906 | 181800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 127 | 20230906 | 181700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 128 | 20230906 | 181600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 129 | 20230906 | 181500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 130 | 20230906 | 181400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 131 | 20230906 | 181300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 132 | 20230906 | 181200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 133 | 20230906 | 181100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 134 | 20230906 | 181000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 135 | 20230906 | 180900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 136 | 20230906 | 180800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 137 | 20230906 | 180700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 138 | 20230906 | 180600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 139 | 20230906 | 180500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 140 | 20230906 | 180400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 141 | 20230906 | 180300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 142 | 20230906 | 180200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 143 | 20230906 | 180100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 144 | 20230906 | 180000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 145 | 20230906 | 175900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 146 | 20230906 | 175800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 147 | 20230906 | 175700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 148 | 20230906 | 175600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 149 | 20230906 | 175500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 150 | 20230906 | 175400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 151 | 20230906 | 175300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 152 | 20230906 | 175200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 10066 |
| 153 | 20230906 | 175100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 154 | 20230906 | 175000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 155 | 20230906 | 174900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 156 | 20230906 | 174800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 157 | 20230906 | 174700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 158 | 20230906 | 174600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 159 | 20230906 | 174500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 160 | 20230906 | 174400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 161 | 20230906 | 174300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 162 | 20230906 | 174200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 163 | 20230906 | 174100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 164 | 20230906 | 174000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 165 | 20230906 | 173900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 166 | 20230906 | 173800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 167 | 20230906 | 173700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 168 | 20230906 | 173600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 169 | 20230906 | 173500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 170 | 20230906 | 173400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 171 | 20230906 | 173300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 172 | 20230906 | 173200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 173 | 20230906 | 173100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 174 | 20230906 | 173000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 175 | 20230906 | 172900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 176 | 20230906 | 172800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 177 | 20230906 | 172700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 178 | 20230906 | 172600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 179 | 20230906 | 172500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 180 | 20230906 | 172400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 181 | 20230906 | 172300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 182 | 20230906 | 172200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 10066 |
| 183 | 20230906 | 172100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 184 | 20230906 | 172000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 185 | 20230906 | 171900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 186 | 20230906 | 171800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 187 | 20230906 | 171700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 188 | 20230906 | 171600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 189 | 20230906 | 171500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 190 | 20230906 | 171400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 191 | 20230906 | 171300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 192 | 20230906 | 171200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 193 | 20230906 | 171100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 194 | 20230906 | 171000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 195 | 20230906 | 170900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 196 | 20230906 | 170800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 197 | 20230906 | 170700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 198 | 20230906 | 170600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 199 | 20230906 | 170500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 200 | 20230906 | 170400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 201 | 20230906 | 170300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 202 | 20230906 | 170200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 203 | 20230906 | 170100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 204 | 20230906 | 170000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 205 | 20230906 | 165900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 206 | 20230906 | 165800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 207 | 20230906 | 165700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 208 | 20230906 | 165600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 209 | 20230906 | 165500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 210 | 20230906 | 165400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 211 | 20230906 | 165300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 212 | 20230906 | 165200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 10066 |
| 213 | 20230906 | 165100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 214 | 20230906 | 165000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 215 | 20230906 | 164900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 216 | 20230906 | 164800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 217 | 20230906 | 164700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 218 | 20230906 | 164600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 219 | 20230906 | 164500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 220 | 20230906 | 164400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 221 | 20230906 | 164300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 222 | 20230906 | 164200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 223 | 20230906 | 164100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 224 | 20230906 | 164000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 225 | 20230906 | 163900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 226 | 20230906 | 163800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 227 | 20230906 | 163700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 228 | 20230906 | 163600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 229 | 20230906 | 163500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 230 | 20230906 | 163400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 231 | 20230906 | 163300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 232 | 20230906 | 163200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 233 | 20230906 | 163100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 234 | 20230906 | 163000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 235 | 20230906 | 162900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 236 | 20230906 | 162800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 237 | 20230906 | 162700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 238 | 20230906 | 162600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 239 | 20230906 | 162500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 240 | 20230906 | 162400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 241 | 20230906 | 162300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 242 | 20230906 | 162200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 10066 |
| 243 | 20230906 | 162100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 244 | 20230906 | 162000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 245 | 20230906 | 161900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 246 | 20230906 | 161800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 247 | 20230906 | 161700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 248 | 20230906 | 161600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 249 | 20230906 | 161500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 250 | 20230906 | 161400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 251 | 20230906 | 161300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 252 | 20230906 | 161200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 253 | 20230906 | 161100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 254 | 20230906 | 161000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 255 | 20230906 | 160900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 256 | 20230906 | 160800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 257 | 20230906 | 160700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 258 | 20230906 | 160600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 259 | 20230906 | 160500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 260 | 20230906 | 160400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 261 | 20230906 | 160300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 262 | 20230906 | 160200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 263 | 20230906 | 160100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 264 | 20230906 | 160000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 265 | 20230906 | 155900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 266 | 20230906 | 155800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 267 | 20230906 | 155700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 268 | 20230906 | 155600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 269 | 20230906 | 155500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 270 | 20230906 | 155400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 271 | 20230906 | 155300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 272 | 20230906 | 155200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 10066 |
| 273 | 20230906 | 155100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 274 | 20230906 | 155000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 275 | 20230906 | 154900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 276 | 20230906 | 154800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 277 | 20230906 | 154700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 278 | 20230906 | 154600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 279 | 20230906 | 154500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 280 | 20230906 | 154400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 281 | 20230906 | 154300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 282 | 20230906 | 154200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 283 | 20230906 | 154100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 284 | 20230906 | 154000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 285 | 20230906 | 153900 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 286 | 20230906 | 153800 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 287 | 20230906 | 153700 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 288 | 20230906 | 153600 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 289 | 20230906 | 153500 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 290 | 20230906 | 153400 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 291 | 20230906 | 153300 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 292 | 20230906 | 153200 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 293 | 20230906 | 153100 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 0 |
| 294 | 20230906 | 153000 | 25706836000 | 23850 | 23850 | 23850 | 23850 | 10066 |
| 295 | 20230906 | 152900 | 25466761900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 296 | 20230906 | 152800 | 25466761900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 297 | 20230906 | 152700 | 25466761900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 298 | 20230906 | 152600 | 25466761900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 299 | 20230906 | 152500 | 25466761900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 300 | 20230906 | 152400 | 25466761900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 301 | 20230906 | 152300 | 25466761900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 302 | 20230906 | 152200 | 25466761900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 303 | 20230906 | 152100 | 25466761900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 304 | 20230906 | 152000 | 25466761900 | 23800 | 23800 | 23800 | 23800 | 0 |
| 305 | 20230906 | 151900 | 25466761900 | 23800 | 23700 | 23800 | 23700 | 1614 |
| 306 | 20230906 | 151800 | 25428401000 | 23800 | 23750 | 23800 | 23750 | 1488 |
| 307 | 20230906 | 151700 | 25393055300 | 23750 | 23700 | 23750 | 23700 | 595 |
| 308 | 20230906 | 151600 | 25378938150 | 23700 | 23700 | 23700 | 23700 | 1254 |
| 309 | 20230906 | 151500 | 25349218350 | 23700 | 23750 | 23750 | 23700 | 336 |
| 310 | 20230906 | 151400 | 25341244750 | 23700 | 23750 | 23750 | 23700 | 1201 |
| 311 | 20230906 | 151300 | 25312745950 | 23750 | 23650 | 23750 | 23650 | 3594 |
| 312 | 20230906 | 151200 | 25227602000 | 23650 | 23700 | 23700 | 23650 | 15 |
| 313 | 20230906 | 151100 | 25227246700 | 23700 | 23650 | 23700 | 23650 | 1625 |
| 314 | 20230906 | 151000 | 25188808850 | 23650 | 23650 | 23700 | 23650 | 940 |
| 315 | 20230906 | 150900 | 25166560950 | 23700 | 23650 | 23700 | 23600 | 1851 |
| 316 | 20230906 | 150800 | 25122775650 | 23600 | 23700 | 23700 | 23600 | 1592 |
| 317 | 20230906 | 150700 | 25085109100 | 23700 | 23750 | 23750 | 23650 | 890 |
| 318 | 20230906 | 150600 | 25064035300 | 23750 | 23750 | 23800 | 23700 | 995 |
| 319 | 20230906 | 150500 | 25040417200 | 23750 | 23650 | 23800 | 23650 | 2268 |
| 320 | 20230906 | 150400 | 24986545500 | 23700 | 23650 | 23700 | 23650 | 1232 |
| 321 | 20230906 | 150300 | 24957390350 | 23650 | 23650 | 23700 | 23600 | 963 |
| 322 | 20230906 | 150200 | 24934620650 | 23650 | 23650 | 23650 | 23600 | 375 |
| 323 | 20230906 | 150100 | 24925754900 | 23650 | 23600 | 23650 | 23550 | 525 |
| 324 | 20230906 | 150000 | 24913364450 | 23600 | 23650 | 23650 | 23550 | 544 |
| 325 | 20230906 | 145900 | 24900528550 | 23600 | 23550 | 23600 | 23550 | 664 |
| 326 | 20230906 | 145800 | 24884869100 | 23550 | 23550 | 23650 | 23550 | 576 |
| 327 | 20230906 | 145700 | 24871297700 | 23550 | 23600 | 23650 | 23550 | 156 |
| 328 | 20230906 | 145600 | 24867617700 | 23600 | 23550 | 23650 | 23550 | 869 |
| 329 | 20230906 | 145500 | 24847117350 | 23700 | 23500 | 23750 | 23500 | 3377 |
| 330 | 20230906 | 145400 | 24767157250 | 23500 | 23450 | 23500 | 23450 | 985 |
| 331 | 20230906 | 145300 | 24744029500 | 23450 | 23550 | 23600 | 23450 | 3369 |
| 332 | 20230906 | 145200 | 24664733100 | 23550 | 23500 | 23550 | 23450 | 2400 |
| 333 | 20230906 | 145100 | 24608363450 | 23500 | 23500 | 23550 | 23500 | 811 |
| 334 | 20230906 | 145000 | 24589291350 | 23550 | 23550 | 23600 | 23500 | 2895 |
| 335 | 20230906 | 144900 | 24521106500 | 23550 | 23600 | 23600 | 23550 | 1569 |
| 336 | 20230906 | 144800 | 24484095350 | 23600 | 23650 | 23650 | 23600 | 1079 |
| 337 | 20230906 | 144700 | 24458627150 | 23650 | 23600 | 23650 | 23600 | 1518 |
| 338 | 20230906 | 144600 | 24422791250 | 23600 | 23700 | 23700 | 23600 | 2530 |
| 339 | 20230906 | 144500 | 24362941000 | 23700 | 23700 | 23750 | 23700 | 7470 |
| 340 | 20230906 | 144400 | 24185852500 | 23700 | 23800 | 23850 | 23700 | 2548 |
| 341 | 20230906 | 144300 | 24125279150 | 23800 | 23800 | 23850 | 23750 | 1013 |
| 342 | 20230906 | 144200 | 24101168600 | 23750 | 23800 | 23850 | 23700 | 1185 |
| 343 | 20230906 | 144100 | 24073013850 | 23800 | 23900 | 23900 | 23800 | 462 |
| 344 | 20230906 | 144000 | 24062018050 | 23850 | 23750 | 23850 | 23750 | 2130 |
| 345 | 20230906 | 143900 | 24011244950 | 23750 | 23800 | 23800 | 23700 | 1483 |
| 346 | 20230906 | 143800 | 23976015350 | 23850 | 23850 | 23850 | 23800 | 1089 |
| 347 | 20230906 | 143700 | 23950088150 | 23850 | 23900 | 23900 | 23850 | 954 |
| 348 | 20230906 | 143600 | 23927324300 | 23900 | 23950 | 24000 | 23850 | 2751 |
| 349 | 20230906 | 143500 | 23861575650 | 23950 | 24000 | 24000 | 23950 | 1010 |
| 350 | 20230906 | 143400 | 23837367950 | 23950 | 23900 | 24000 | 23900 | 1692 |
| 351 | 20230906 | 143300 | 23796850500 | 23950 | 23900 | 24000 | 23850 | 2492 |
| 352 | 20230906 | 143200 | 23737177900 | 23950 | 23900 | 23950 | 23900 | 766 |
| 353 | 20230906 | 143100 | 23718870400 | 23900 | 23850 | 23900 | 23850 | 1333 |
| 354 | 20230906 | 143000 | 23687018550 | 23900 | 23850 | 23900 | 23800 | 1157 |
| 355 | 20230906 | 142900 | 23659411100 | 23900 | 23950 | 23950 | 23800 | 1771 |
| 356 | 20230906 | 142800 | 23617147550 | 23950 | 23850 | 23950 | 23850 | 3522 |
| 357 | 20230906 | 142700 | 23533048050 | 23800 | 23850 | 23850 | 23750 | 1282 |
| 358 | 20230906 | 142600 | 23502505650 | 23850 | 23850 | 23850 | 23800 | 765 |
| 359 | 20230906 | 142500 | 23484265400 | 23850 | 23800 | 23850 | 23800 | 2102 |
| 360 | 20230906 | 142400 | 23434156600 | 23800 | 23850 | 23850 | 23800 | 1763 |
| 361 | 20230906 | 142300 | 23392132900 | 23800 | 23800 | 23850 | 23750 | 2598 |
| 362 | 20230906 | 142200 | 23330290100 | 23750 | 23700 | 23750 | 23700 | 2595 |
| 363 | 20230906 | 142100 | 23268713900 | 23600 | 23650 | 23700 | 23600 | 844 |
| 364 | 20230906 | 142000 | 23248741700 | 23650 | 23650 | 23700 | 23650 | 1385 |
| 365 | 20230906 | 141900 | 23215964700 | 23650 | 23650 | 23700 | 23650 | 796 |
| 366 | 20230906 | 141800 | 23197111800 | 23700 | 23700 | 23700 | 23650 | 1226 |
| 367 | 20230906 | 141700 | 23168058650 | 23750 | 23650 | 23750 | 23650 | 3759 |
| 368 | 20230906 | 141600 | 23079017450 | 23650 | 23650 | 23700 | 23650 | 981 |
| 369 | 20230906 | 141500 | 23055785350 | 23700 | 23700 | 23700 | 23650 | 1866 |
| 370 | 20230906 | 141400 | 23011638950 | 23750 | 23700 | 23750 | 23650 | 773 |
| 371 | 20230906 | 141300 | 22993318650 | 23650 | 23650 | 23700 | 23650 | 1464 |
| 372 | 20230906 | 141200 | 22958634950 | 23700 | 23650 | 23700 | 23650 | 1577 |
| 373 | 20230906 | 141100 | 22921273050 | 23700 | 23650 | 23700 | 23650 | 1226 |
| 374 | 20230906 | 141000 | 22892254400 | 23700 | 23650 | 23700 | 23650 | 1317 |
| 375 | 20230906 | 140900 | 22861106800 | 23650 | 23650 | 23700 | 23600 | 826 |
| 376 | 20230906 | 140800 | 22841588300 | 23700 | 23650 | 23700 | 23650 | 1053 |
| 377 | 20230906 | 140700 | 22816684750 | 23700 | 23650 | 23700 | 23650 | 819 |
| 378 | 20230906 | 140600 | 22797314900 | 23650 | 23600 | 23700 | 23500 | 1272 |
| 379 | 20230906 | 140500 | 22767334100 | 23700 | 23700 | 23700 | 23600 | 1045 |
| 380 | 20230906 | 140400 | 22742652250 | 23700 | 23650 | 23700 | 23650 | 745 |
| 381 | 20230906 | 140300 | 22725014950 | 23650 | 23650 | 23650 | 23600 | 605 |
| 382 | 20230906 | 140200 | 22710710050 | 23700 | 23650 | 23700 | 23650 | 3570 |
| 383 | 20230906 | 140100 | 22626140650 | 23650 | 23600 | 23650 | 23600 | 2761 |
| 384 | 20230906 | 140000 | 22560902550 | 23600 | 23500 | 23600 | 23500 | 1592 |
| 385 | 20230906 | 135900 | 22523459450 | 23500 | 23550 | 23550 | 23500 | 487 |
| 386 | 20230906 | 135800 | 22512014100 | 23500 | 23450 | 23500 | 23450 | 310 |
| 387 | 20230906 | 135700 | 22504735800 | 23450 | 23400 | 23450 | 23400 | 1073 |
| 388 | 20230906 | 135600 | 22479627550 | 23400 | 23450 | 23450 | 23400 | 410 |
| 389 | 20230906 | 135500 | 22470033200 | 23450 | 23450 | 23450 | 23450 | 3 |
| 390 | 20230906 | 135400 | 22469962850 | 23450 | 23450 | 23450 | 23400 | 686 |
| 391 | 20230906 | 135300 | 22453901100 | 23450 | 23450 | 23450 | 23450 | 359 |
| 392 | 20230906 | 135200 | 22445482550 | 23500 | 23550 | 23550 | 23400 | 172 |
| 393 | 20230906 | 135100 | 22441449500 | 23450 | 23500 | 23550 | 23450 | 1252 |
| 394 | 20230906 | 135000 | 22412036750 | 23550 | 23500 | 23600 | 23500 | 398 |
| 395 | 20230906 | 134900 | 22402677450 | 23600 | 23500 | 23600 | 23450 | 3470 |
| 396 | 20230906 | 134800 | 22321128650 | 23500 | 23500 | 23550 | 23450 | 2614 |
| 397 | 20230906 | 134700 | 22259691400 | 23500 | 23350 | 23500 | 23350 | 3142 |
| 398 | 20230906 | 134600 | 22186134900 | 23350 | 23300 | 23400 | 23300 | 967 |
| 399 | 20230906 | 134500 | 22163566450 | 23300 | 23300 | 23350 | 23300 | 1044 |
| 400 | 20230906 | 134400 | 22139225500 | 23350 | 23350 | 23350 | 23300 | 820 |
| 401 | 20230906 | 134300 | 22120091200 | 23300 | 23350 | 23350 | 23300 | 592 |
| 402 | 20230906 | 134200 | 22106268400 | 23300 | 23350 | 23350 | 23300 | 239 |
| 403 | 20230906 | 134100 | 22100690850 | 23350 | 23350 | 23350 | 23300 | 560 |
| 404 | 20230906 | 134000 | 22087617350 | 23400 | 23300 | 23400 | 23300 | 450 |
| 405 | 20230906 | 133900 | 22077114550 | 23300 | 23300 | 23300 | 23250 | 517 |
| 406 | 20230906 | 133800 | 22065084000 | 23300 | 23300 | 23350 | 23300 | 563 |
| 407 | 20230906 | 133700 | 22051942400 | 23300 | 23250 | 23300 | 23250 | 921 |
| 408 | 20230906 | 133600 | 22030504150 | 23350 | 23200 | 23350 | 23200 | 4094 |
| 409 | 20230906 | 133500 | 21935347100 | 23250 | 23400 | 23400 | 23250 | 6788 |
| 410 | 20230906 | 133400 | 21777378900 | 23300 | 23400 | 23400 | 23300 | 2530 |
| 411 | 20230906 | 133300 | 21718304150 | 23400 | 23400 | 23400 | 23350 | 218 |
| 412 | 20230906 | 133200 | 21713206400 | 23400 | 23400 | 23400 | 23350 | 1494 |
| 413 | 20230906 | 133100 | 21678270700 | 23350 | 23400 | 23450 | 23350 | 375 |
| 414 | 20230906 | 133000 | 21669498900 | 23400 | 23400 | 23450 | 23400 | 1928 |
| 415 | 20230906 | 132900 | 21624381950 | 23400 | 23450 | 23450 | 23400 | 1302 |
| 416 | 20230906 | 132800 | 21593863150 | 23450 | 23450 | 23450 | 23450 | 126 |
| 417 | 20230906 | 132700 | 21590908450 | 23450 | 23450 | 23450 | 23450 | 135 |
| 418 | 20230906 | 132600 | 21587742700 | 23450 | 23450 | 23450 | 23450 | 585 |
| 419 | 20230906 | 132500 | 21574024450 | 23450 | 23400 | 23450 | 23400 | 140 |
| 420 | 20230906 | 132400 | 21570742900 | 23400 | 23400 | 23450 | 23400 | 261 |
| 421 | 20230906 | 132300 | 21564635000 | 23450 | 23450 | 23450 | 23450 | 412 |
| 422 | 20230906 | 132200 | 21554973600 | 23500 | 23450 | 23500 | 23450 | 80 |
| 423 | 20230906 | 132100 | 21553096950 | 23450 | 23400 | 23450 | 23400 | 750 |
| 424 | 20230906 | 132000 | 21535515500 | 23450 | 23450 | 23450 | 23400 | 845 |
| 425 | 20230906 | 131900 | 21515701250 | 23450 | 23500 | 23500 | 23450 | 1215 |
| 426 | 20230906 | 131800 | 21487182150 | 23500 | 23450 | 23500 | 23450 | 667 |
| 427 | 20230906 | 131700 | 21471537600 | 23450 | 23400 | 23450 | 23400 | 3472 |
| 428 | 20230906 | 131600 | 21390278950 | 23400 | 23350 | 23400 | 23350 | 2992 |
| 429 | 20230906 | 131500 | 21320361950 | 23300 | 23300 | 23350 | 23300 | 314 |
| 430 | 20230906 | 131400 | 21313041300 | 23300 | 23350 | 23350 | 23300 | 8359 |
| 431 | 20230906 | 131300 | 21118243050 | 23400 | 23400 | 23400 | 23400 | 257 |
| 432 | 20230906 | 131200 | 21112229250 | 23350 | 23350 | 23400 | 23300 | 785 |
| 433 | 20230906 | 131100 | 21093904450 | 23350 | 23350 | 23350 | 23350 | 326 |
| 434 | 20230906 | 131000 | 21086292350 | 23350 | 23350 | 23350 | 23300 | 982 |
| 435 | 20230906 | 130900 | 21063362900 | 23350 | 23300 | 23350 | 23250 | 3993 |
| 436 | 20230906 | 130800 | 20970346300 | 23300 | 23350 | 23350 | 23300 | 4128 |
| 437 | 20230906 | 130700 | 20874030100 | 23350 | 23350 | 23400 | 23350 | 137 |
| 438 | 20230906 | 130600 | 20870830300 | 23350 | 23400 | 23450 | 23350 | 3185 |
| 439 | 20230906 | 130500 | 20796315800 | 23450 | 23400 | 23450 | 23400 | 5689 |
| 440 | 20230906 | 130400 | 20663163200 | 23450 | 23450 | 23450 | 23400 | 309 |
| 441 | 20230906 | 130300 | 20655930850 | 23450 | 23450 | 23450 | 23450 | 1850 |
| 442 | 20230906 | 130200 | 20612548350 | 23450 | 23500 | 23500 | 23450 | 4557 |
| 443 | 20230906 | 130100 | 20505676700 | 23450 | 23450 | 23450 | 23450 | 1155 |
| 444 | 20230906 | 130000 | 20478591950 | 23500 | 23550 | 23550 | 23450 | 2476 |
| 445 | 20230906 | 125900 | 20420446250 | 23500 | 23500 | 23550 | 23500 | 2302 |
| 446 | 20230906 | 125800 | 20366340250 | 23500 | 23550 | 23550 | 23500 | 841 |
| 447 | 20230906 | 125700 | 20346571350 | 23550 | 23550 | 23550 | 23500 | 424 |
| 448 | 20230906 | 125600 | 20336591150 | 23550 | 23550 | 23600 | 23550 | 279 |
| 449 | 20230906 | 125500 | 20330020650 | 23550 | 23550 | 23550 | 23550 | 140 |
| 450 | 20230906 | 125400 | 20326723650 | 23550 | 23550 | 23550 | 23500 | 1776 |
| 451 | 20230906 | 125300 | 20284902650 | 23550 | 23550 | 23600 | 23550 | 829 |
| 452 | 20230906 | 125200 | 20265374150 | 23550 | 23550 | 23600 | 23500 | 713 |
| 453 | 20230906 | 125100 | 20248594750 | 23550 | 23650 | 23650 | 23550 | 4022 |
| 454 | 20230906 | 125000 | 20153786750 | 23650 | 23650 | 23650 | 23600 | 334 |
| 455 | 20230906 | 124900 | 20145888700 | 23650 | 23650 | 23700 | 23650 | 12 |
| 456 | 20230906 | 124800 | 20145604800 | 23700 | 23700 | 23700 | 23550 | 3018 |
| 457 | 20230906 | 124700 | 20074425900 | 23700 | 23650 | 23700 | 23650 | 425 |
| 458 | 20230906 | 124600 | 20064370900 | 23600 | 23650 | 23700 | 23550 | 1208 |
| 459 | 20230906 | 124500 | 20035876450 | 23650 | 23650 | 23650 | 23550 | 2090 |
| 460 | 20230906 | 124400 | 19986522550 | 23650 | 23700 | 23700 | 23650 | 537 |
| 461 | 20230906 | 124300 | 19973822450 | 23700 | 23650 | 23700 | 23650 | 499 |
| 462 | 20230906 | 124200 | 19962018550 | 23650 | 23650 | 23700 | 23600 | 786 |
| 463 | 20230906 | 124100 | 19943435200 | 23650 | 23650 | 23650 | 23650 | 2213 |
| 464 | 20230906 | 124000 | 19891097750 | 23600 | 23600 | 23650 | 23550 | 1323 |
| 465 | 20230906 | 123900 | 19859892650 | 23600 | 23550 | 23600 | 23550 | 916 |
| 466 | 20230906 | 123800 | 19838315300 | 23600 | 23650 | 23650 | 23550 | 1727 |
| 467 | 20230906 | 123700 | 19797558900 | 23600 | 23600 | 23600 | 23600 | 1250 |
| 468 | 20230906 | 123600 | 19768058900 | 23600 | 23650 | 23650 | 23600 | 545 |
| 469 | 20230906 | 123500 | 19755186600 | 23650 | 23600 | 23700 | 23600 | 1898 |
| 470 | 20230906 | 123400 | 19710392950 | 23600 | 23650 | 23650 | 23600 | 145 |
| 471 | 20230906 | 123300 | 19706964250 | 23650 | 23650 | 23700 | 23600 | 693 |
| 472 | 20230906 | 123200 | 19690546050 | 23650 | 23600 | 23700 | 23600 | 414 |
| 473 | 20230906 | 123100 | 19680755450 | 23700 | 23650 | 23700 | 23600 | 2489 |
| 474 | 20230906 | 123000 | 19621971800 | 23650 | 23650 | 23700 | 23650 | 203 |
| 475 | 20230906 | 122900 | 19617170800 | 23650 | 23650 | 23650 | 23650 | 66 |
| 476 | 20230906 | 122800 | 19615609900 | 23700 | 23650 | 23700 | 23650 | 119 |
| 477 | 20230906 | 122700 | 19612794050 | 23650 | 23650 | 23700 | 23650 | 172 |
| 478 | 20230906 | 122600 | 19608723250 | 23650 | 23600 | 23650 | 23600 | 600 |
| 479 | 20230906 | 122500 | 19594534750 | 23600 | 23600 | 23650 | 23600 | 1313 |
| 480 | 20230906 | 122400 | 19563486850 | 23600 | 23650 | 23650 | 23600 | 3304 |
| 481 | 20230906 | 122300 | 19485472550 | 23700 | 23650 | 23700 | 23650 | 165 |
| 482 | 20230906 | 122200 | 19481570250 | 23650 | 23700 | 23700 | 23650 | 305 |
| 483 | 20230906 | 122100 | 19474353950 | 23700 | 23650 | 23700 | 23650 | 97 |
| 484 | 20230906 | 122000 | 19472058400 | 23650 | 23700 | 23700 | 23650 | 282 |
| 485 | 20230906 | 121900 | 19465389050 | 23700 | 23700 | 23700 | 23700 | 919 |
| 486 | 20230906 | 121800 | 19443608750 | 23750 | 23700 | 23750 | 23700 | 276 |
| 487 | 20230906 | 121700 | 19437067400 | 23700 | 23650 | 23750 | 23600 | 2483 |
| 488 | 20230906 | 121600 | 19378465600 | 23650 | 23750 | 23750 | 23600 | 4053 |
| 489 | 20230906 | 121500 | 19282589900 | 23750 | 23800 | 23800 | 23700 | 431 |
| 490 | 20230906 | 121400 | 19272363500 | 23800 | 23750 | 23800 | 23750 | 443 |
| 491 | 20230906 | 121300 | 19261838900 | 23750 | 23750 | 23750 | 23750 | 524 |
| 492 | 20230906 | 121200 | 19249393900 | 23750 | 23800 | 23800 | 23750 | 540 |
| 493 | 20230906 | 121100 | 19236543650 | 23800 | 23800 | 23800 | 23700 | 1127 |
| 494 | 20230906 | 121000 | 19209739050 | 23800 | 23800 | 23800 | 23750 | 547 |
| 495 | 20230906 | 120900 | 19196721450 | 23800 | 23750 | 23800 | 23750 | 266 |
| 496 | 20230906 | 120800 | 19190399150 | 23750 | 23750 | 23800 | 23750 | 297 |
| 497 | 20230906 | 120700 | 19183340750 | 23750 | 23750 | 23750 | 23750 | 128 |
| 498 | 20230906 | 120600 | 19180300750 | 23750 | 23800 | 23800 | 23750 | 52 |
| 499 | 20230906 | 120500 | 19179065700 | 23750 | 23750 | 23750 | 23750 | 428 |
| 500 | 20230906 | 120400 | 19168900700 | 23750 | 23750 | 23750 | 23750 | 706 |
| 501 | 20230906 | 120300 | 19152133200 | 23750 | 23750 | 23750 | 23750 | 60 |
| 502 | 20230906 | 120200 | 19150708200 | 23750 | 23800 | 23800 | 23700 | 546 |
| 503 | 20230906 | 120100 | 19137736200 | 23750 | 23750 | 23750 | 23750 | 484 |
| 504 | 20230906 | 120000 | 19126241200 | 23750 | 23750 | 23750 | 23700 | 76 |
| 505 | 20230906 | 115900 | 19124437200 | 23750 | 23700 | 23750 | 23600 | 1542 |
| 506 | 20230906 | 115800 | 19088034000 | 23650 | 23700 | 23700 | 23650 | 4189 |
| 507 | 20230906 | 115700 | 18988955200 | 23700 | 23700 | 23750 | 23700 | 780 |
| 508 | 20230906 | 115600 | 18970459200 | 23700 | 23700 | 23700 | 23650 | 316 |
| 509 | 20230906 | 115500 | 18962973650 | 23700 | 23700 | 23750 | 23650 | 2099 |
| 510 | 20230906 | 115400 | 18913266050 | 23700 | 23750 | 23750 | 23700 | 681 |
| 511 | 20230906 | 115300 | 18897123200 | 23700 | 23750 | 23750 | 23700 | 735 |
| 512 | 20230906 | 115200 | 18879682150 | 23750 | 23700 | 23800 | 23700 | 1100 |
| 513 | 20230906 | 115100 | 18853584500 | 23700 | 23750 | 23750 | 23700 | 1986 |
| 514 | 20230906 | 115000 | 18806417800 | 23700 | 23650 | 23750 | 23650 | 438 |
| 515 | 20230906 | 114900 | 18796039600 | 23700 | 23650 | 23700 | 23650 | 469 |
| 516 | 20230906 | 114800 | 18784936200 | 23650 | 23650 | 23700 | 23650 | 137 |
| 517 | 20230906 | 114700 | 18781694700 | 23600 | 23700 | 23700 | 23600 | 4306 |
| 518 | 20230906 | 114600 | 18679942150 | 23700 | 23750 | 23750 | 23650 | 3538 |
| 519 | 20230906 | 114500 | 18596107450 | 23700 | 23750 | 23800 | 23700 | 1774 |
| 520 | 20230906 | 114400 | 18554019550 | 23750 | 23750 | 23800 | 23700 | 930 |
| 521 | 20230906 | 114300 | 18531921850 | 23800 | 23800 | 23800 | 23750 | 1576 |
| 522 | 20230906 | 114200 | 18494455550 | 23750 | 23800 | 23800 | 23750 | 1209 |
| 523 | 20230906 | 114100 | 18465731900 | 23800 | 23750 | 23850 | 23750 | 1527 |
| 524 | 20230906 | 114000 | 18429399500 | 23750 | 23850 | 23850 | 23750 | 5987 |
| 525 | 20230906 | 113900 | 18287002950 | 23850 | 23900 | 23900 | 23800 | 5213 |
| 526 | 20230906 | 113800 | 18162803100 | 23900 | 23850 | 23900 | 23800 | 1676 |
| 527 | 20230906 | 113700 | 18122794650 | 23850 | 23850 | 23900 | 23850 | 3753 |
| 528 | 20230906 | 113600 | 18033281350 | 23850 | 23950 | 24000 | 23850 | 2982 |
| 529 | 20230906 | 113500 | 17962008000 | 24000 | 24050 | 24050 | 23900 | 2235 |
| 530 | 20230906 | 113400 | 17908445850 | 24000 | 23950 | 24050 | 23950 | 2783 |
| 531 | 20230906 | 113300 | 17841701000 | 24000 | 23950 | 24050 | 23950 | 866 |
| 532 | 20230906 | 113200 | 17820917250 | 23950 | 24000 | 24100 | 23950 | 1182 |
| 533 | 20230906 | 113100 | 17792539250 | 24000 | 24000 | 24050 | 24000 | 100 |
| 534 | 20230906 | 113000 | 17790138000 | 24000 | 23950 | 24000 | 23950 | 1248 |
| 535 | 20230906 | 112900 | 17760191750 | 23950 | 24000 | 24000 | 23950 | 726 |
| 536 | 20230906 | 112800 | 17742804000 | 23950 | 24050 | 24050 | 23950 | 1153 |
| 537 | 20230906 | 112700 | 17715130900 | 24050 | 24000 | 24050 | 24000 | 586 |
| 538 | 20230906 | 112600 | 17701066750 | 24000 | 24000 | 24050 | 23950 | 1980 |
| 539 | 20230906 | 112500 | 17653566150 | 24000 | 24000 | 24050 | 24000 | 371 |
| 540 | 20230906 | 112400 | 17644652600 | 24000 | 23950 | 24050 | 23950 | 897 |
| 541 | 20230906 | 112300 | 17623128450 | 24000 | 24000 | 24100 | 24000 | 2725 |
| 542 | 20230906 | 112200 | 17557727950 | 24000 | 23950 | 24000 | 23950 | 671 |
| 543 | 20230906 | 112100 | 17541652350 | 23950 | 24150 | 24150 | 23950 | 4657 |
| 544 | 20230906 | 112000 | 17429747850 | 24150 | 24200 | 24250 | 24100 | 4378 |
| 545 | 20230906 | 111900 | 17323829700 | 24250 | 24200 | 24250 | 24150 | 2284 |
| 546 | 20230906 | 111800 | 17268490050 | 24200 | 24200 | 24200 | 24150 | 4031 |
| 547 | 20230906 | 111700 | 17170958850 | 24200 | 24300 | 24300 | 24200 | 2585 |
| 548 | 20230906 | 111600 | 17108303650 | 24300 | 24250 | 24300 | 24200 | 5062 |
| 549 | 20230906 | 111500 | 16985402850 | 24250 | 24100 | 24250 | 24050 | 5187 |
| 550 | 20230906 | 111400 | 16859963650 | 24100 | 24100 | 24100 | 24050 | 1798 |
| 551 | 20230906 | 111300 | 16816653200 | 24100 | 24050 | 24100 | 24050 | 1209 |
| 552 | 20230906 | 111200 | 16787537200 | 24050 | 24050 | 24100 | 24000 | 1383 |
| 553 | 20230906 | 111100 | 16754256750 | 24050 | 24000 | 24100 | 24000 | 2516 |
| 554 | 20230906 | 111000 | 16693756000 | 24000 | 24000 | 24100 | 24000 | 2013 |
| 555 | 20230906 | 110900 | 16645358000 | 24050 | 23950 | 24050 | 23950 | 2149 |
| 556 | 20230906 | 110800 | 16593808650 | 23950 | 23950 | 24000 | 23900 | 974 |
| 557 | 20230906 | 110700 | 16570487050 | 23900 | 23900 | 24000 | 23900 | 1149 |
| 558 | 20230906 | 110600 | 16542976450 | 23900 | 23950 | 24000 | 23900 | 1368 |
| 559 | 20230906 | 110500 | 16510216350 | 23950 | 23850 | 23950 | 23850 | 2168 |
| 560 | 20230906 | 110400 | 16458347550 | 23900 | 23900 | 23900 | 23800 | 392 |
| 561 | 20230906 | 110300 | 16449005100 | 23900 | 23950 | 23950 | 23800 | 2636 |
| 562 | 20230906 | 110200 | 16386074350 | 23950 | 23950 | 23950 | 23850 | 899 |
| 563 | 20230906 | 110100 | 16364606150 | 23850 | 23950 | 23950 | 23850 | 1319 |
| 564 | 20230906 | 110000 | 16333069650 | 23800 | 23800 | 23950 | 23650 | 9374 |
| 565 | 20230906 | 105900 | 16109782550 | 23800 | 23700 | 23800 | 23700 | 2704 |
| 566 | 20230906 | 105800 | 16045626950 | 23750 | 23750 | 23800 | 23700 | 1463 |
| 567 | 20230906 | 105700 | 16010871050 | 23750 | 23750 | 23750 | 23700 | 1688 |
| 568 | 20230906 | 105600 | 15970786200 | 23750 | 23750 | 23800 | 23750 | 2760 |
| 569 | 20230906 | 105500 | 15905225300 | 23750 | 23850 | 23900 | 23750 | 3611 |
| 570 | 20230906 | 105400 | 15819251350 | 23850 | 23800 | 23900 | 23750 | 2837 |
| 571 | 20230906 | 105300 | 15751621750 | 23750 | 23900 | 23900 | 23750 | 9464 |
| 572 | 20230906 | 105200 | 15526450400 | 23900 | 23950 | 23950 | 23900 | 3797 |
| 573 | 20230906 | 105100 | 15435607950 | 23950 | 24050 | 24050 | 23950 | 5514 |
| 574 | 20230906 | 105000 | 15303458450 | 24050 | 24050 | 24100 | 24050 | 1884 |
| 575 | 20230906 | 104900 | 15258132850 | 24050 | 24100 | 24100 | 24050 | 1984 |
| 576 | 20230906 | 104800 | 15210366550 | 24100 | 24150 | 24200 | 24050 | 3008 |
| 577 | 20230906 | 104700 | 15137729400 | 24150 | 24150 | 24150 | 24000 | 8119 |
| 578 | 20230906 | 104600 | 14942202350 | 24150 | 24150 | 24200 | 24100 | 3463 |
| 579 | 20230906 | 104500 | 14858630800 | 24150 | 24300 | 24300 | 24150 | 4373 |
| 580 | 20230906 | 104400 | 14752828450 | 24300 | 24300 | 24500 | 24200 | 8676 |
| 581 | 20230906 | 104300 | 14541535450 | 24300 | 24250 | 24350 | 24200 | 3906 |
| 582 | 20230906 | 104200 | 14446752850 | 24200 | 24200 | 24300 | 24150 | 4367 |
| 583 | 20230906 | 104100 | 14341036750 | 24200 | 24250 | 24300 | 24150 | 15201 |
| 584 | 20230906 | 104000 | 13972917000 | 24250 | 24450 | 24500 | 24250 | 19669 |
| 585 | 20230906 | 103900 | 13493741000 | 24450 | 24400 | 24500 | 24300 | 9972 |
| 586 | 20230906 | 103800 | 13250351600 | 24400 | 24550 | 24550 | 24350 | 12576 |
| 587 | 20230906 | 103700 | 12942532450 | 24500 | 24500 | 24550 | 24350 | 23663 |
| 588 | 20230906 | 103600 | 12363631450 | 24500 | 24300 | 24500 | 24300 | 13079 |
| 589 | 20230906 | 103500 | 12044633550 | 24300 | 24300 | 24350 | 23900 | 33178 |
| 590 | 20230906 | 103400 | 11242706100 | 24250 | 24500 | 24500 | 24150 | 31690 |
| 591 | 20230906 | 103300 | 10471608500 | 24500 | 24000 | 24500 | 23950 | 60589 |
| 592 | 20230906 | 103200 | 9003362150 | 23950 | 23900 | 24000 | 23900 | 22297 |
| 593 | 20230906 | 103100 | 8469402800 | 23900 | 23700 | 23900 | 23700 | 16541 |
| 594 | 20230906 | 103000 | 8075780050 | 23700 | 23650 | 23700 | 23600 | 4480 |
| 595 | 20230906 | 102900 | 7969740400 | 23650 | 23600 | 23650 | 23600 | 3915 |
| 596 | 20230906 | 102800 | 7877189300 | 23600 | 23600 | 23650 | 23550 | 7936 |
| 597 | 20230906 | 102700 | 7689888150 | 23600 | 23600 | 23600 | 23550 | 3259 |
| 598 | 20230906 | 102600 | 7613012450 | 23600 | 23600 | 23600 | 23550 | 5288 |
| 599 | 20230906 | 102500 | 7488319450 | 23600 | 23550 | 23600 | 23500 | 2314 |
| 600 | 20230906 | 102400 | 7433793450 | 23550 | 23550 | 23550 | 23500 | 4628 |
| 601 | 20230906 | 102300 | 7324808400 | 23550 | 23550 | 23550 | 23500 | 2631 |
| 602 | 20230906 | 102200 | 7262860600 | 23500 | 23500 | 23500 | 23450 | 3520 |
| 603 | 20230906 | 102100 | 7180142600 | 23500 | 23500 | 23500 | 23450 | 3683 |
| 604 | 20230906 | 102000 | 7093595450 | 23450 | 23500 | 23500 | 23450 | 2685 |
| 605 | 20230906 | 101900 | 7030511700 | 23500 | 23500 | 23500 | 23450 | 1334 |
| 606 | 20230906 | 101800 | 6999194700 | 23450 | 23450 | 23500 | 23400 | 4236 |
| 607 | 20230906 | 101700 | 6899861100 | 23450 | 23450 | 23500 | 23400 | 3230 |
| 608 | 20230906 | 101600 | 6824042350 | 23500 | 23300 | 23500 | 23300 | 11293 |
| 609 | 20230906 | 101500 | 6559782500 | 23350 | 23300 | 23350 | 23250 | 804 |
| 610 | 20230906 | 101400 | 6541039300 | 23300 | 23300 | 23350 | 23300 | 1197 |
| 611 | 20230906 | 101300 | 6513138300 | 23350 | 23300 | 23350 | 23250 | 604 |
| 612 | 20230906 | 101200 | 6499071300 | 23250 | 23250 | 23300 | 23200 | 1151 |
| 613 | 20230906 | 101100 | 6472311850 | 23300 | 23300 | 23300 | 23250 | 762 |
| 614 | 20230906 | 101000 | 6454561550 | 23250 | 23300 | 23300 | 23250 | 836 |
| 615 | 20230906 | 100900 | 6435121950 | 23250 | 23250 | 23300 | 23200 | 2101 |
| 616 | 20230906 | 100800 | 6386268550 | 23250 | 23250 | 23250 | 23200 | 583 |
| 617 | 20230906 | 100700 | 6372723800 | 23200 | 23200 | 23250 | 23200 | 1030 |
| 618 | 20230906 | 100600 | 6348825100 | 23250 | 23200 | 23250 | 23150 | 891 |
| 619 | 20230906 | 100500 | 6328150100 | 23200 | 23150 | 23200 | 23100 | 268 |
| 620 | 20230906 | 100400 | 6321948050 | 23100 | 23100 | 23150 | 23050 | 568 |
| 621 | 20230906 | 100300 | 6308827250 | 23100 | 23200 | 23250 | 23050 | 5180 |
| 622 | 20230906 | 100200 | 6189235600 | 23250 | 23300 | 23300 | 23150 | 780 |
| 623 | 20230906 | 100100 | 6171067500 | 23300 | 23100 | 23350 | 23050 | 2885 |
| 624 | 20230906 | 100000 | 6104004050 | 23100 | 23100 | 23200 | 23100 | 5266 |
| 625 | 20230906 | 095900 | 5982348050 | 23200 | 23250 | 23250 | 23100 | 5346 |
| 626 | 20230906 | 095800 | 5858466300 | 23250 | 23300 | 23300 | 23200 | 661 |
| 627 | 20230906 | 095700 | 5843097950 | 23300 | 23200 | 23300 | 23200 | 1014 |
| 628 | 20230906 | 095600 | 5819499500 | 23250 | 23350 | 23400 | 23250 | 2793 |
| 629 | 20230906 | 095500 | 5754426250 | 23450 | 23250 | 23450 | 23250 | 5985 |
| 630 | 20230906 | 095400 | 5614527450 | 23200 | 23250 | 23300 | 23200 | 6427 |
| 631 | 20230906 | 095300 | 5465283550 | 23300 | 23200 | 23300 | 23200 | 2122 |
| 632 | 20230906 | 095200 | 5415946500 | 23250 | 23250 | 23300 | 23250 | 2786 |
| 633 | 20230906 | 095100 | 5351114500 | 23300 | 23300 | 23300 | 23250 | 1250 |
| 634 | 20230906 | 095000 | 5322017950 | 23300 | 23250 | 23300 | 23250 | 1106 |
| 635 | 20230906 | 094900 | 5296297000 | 23300 | 23250 | 23300 | 23250 | 431 |
| 636 | 20230906 | 094800 | 5286270300 | 23200 | 23300 | 23350 | 23200 | 1965 |
| 637 | 20230906 | 094700 | 5240532450 | 23350 | 23300 | 23350 | 23250 | 865 |
| 638 | 20230906 | 094600 | 5220393750 | 23300 | 23300 | 23300 | 23250 | 1494 |
| 639 | 20230906 | 094500 | 5185643850 | 23250 | 23250 | 23300 | 23250 | 220 |
| 640 | 20230906 | 094400 | 5180524350 | 23300 | 23300 | 23300 | 23250 | 3086 |
| 641 | 20230906 | 094300 | 5108767250 | 23250 | 23300 | 23350 | 23250 | 1293 |
| 642 | 20230906 | 094200 | 5078639950 | 23300 | 23450 | 23450 | 23300 | 6208 |
| 643 | 20230906 | 094100 | 4933466650 | 23500 | 23500 | 23500 | 23400 | 1816 |
| 644 | 20230906 | 094000 | 4890850400 | 23450 | 23550 | 23550 | 23400 | 12136 |
| 645 | 20230906 | 093900 | 4605719700 | 23550 | 23500 | 23550 | 23450 | 7429 |
| 646 | 20230906 | 093800 | 4431018600 | 23500 | 23400 | 23500 | 23350 | 5930 |
| 647 | 20230906 | 093700 | 4291978400 | 23400 | 23400 | 23400 | 23350 | 2327 |
| 648 | 20230906 | 093600 | 4237544750 | 23400 | 23400 | 23450 | 23350 | 5863 |
| 649 | 20230906 | 093500 | 4100462900 | 23450 | 23400 | 23450 | 23200 | 8841 |
| 650 | 20230906 | 093400 | 3894028100 | 23400 | 23300 | 23400 | 23250 | 6143 |
| 651 | 20230906 | 093300 | 3750510200 | 23300 | 23200 | 23300 | 23150 | 5697 |
| 652 | 20230906 | 093200 | 3618321800 | 23150 | 23150 | 23200 | 23100 | 2234 |
| 653 | 20230906 | 093100 | 3566608800 | 23200 | 23200 | 23200 | 23100 | 3584 |
| 654 | 20230906 | 093000 | 3483601700 | 23150 | 23100 | 23200 | 23100 | 1692 |
| 655 | 20230906 | 092900 | 3444441200 | 23100 | 23150 | 23200 | 23100 | 5818 |
| 656 | 20230906 | 092800 | 3309744250 | 23150 | 23100 | 23150 | 23050 | 2735 |
| 657 | 20230906 | 092700 | 3246576500 | 23150 | 23100 | 23150 | 23000 | 3086 |
| 658 | 20230906 | 092600 | 3175414400 | 23100 | 23100 | 23100 | 23050 | 2358 |
| 659 | 20230906 | 092500 | 3120950200 | 23050 | 23050 | 23100 | 23000 | 898 |
| 660 | 20230906 | 092400 | 3100235100 | 23100 | 23100 | 23150 | 23050 | 4814 |
| 661 | 20230906 | 092300 | 2989072600 | 23100 | 23150 | 23150 | 23100 | 1938 |
| 662 | 20230906 | 092200 | 2944211800 | 23150 | 23200 | 23250 | 23100 | 5126 |
| 663 | 20230906 | 092100 | 2825392750 | 23250 | 23200 | 23250 | 23150 | 5637 |
| 664 | 20230906 | 092000 | 2694641750 | 23200 | 23150 | 23200 | 23100 | 4722 |
| 665 | 20230906 | 091900 | 2585316800 | 23150 | 23050 | 23150 | 23050 | 3333 |
| 666 | 20230906 | 091800 | 2508321700 | 23100 | 22750 | 23100 | 22750 | 7687 |
| 667 | 20230906 | 091700 | 2332207300 | 22850 | 22550 | 22850 | 22550 | 5616 |
| 668 | 20230906 | 091600 | 2204744100 | 22600 | 22700 | 22700 | 22600 | 7387 |
| 669 | 20230906 | 091500 | 2037755300 | 22650 | 22750 | 22750 | 22650 | 7047 |
| 670 | 20230906 | 091400 | 1877985750 | 22750 | 22800 | 22800 | 22700 | 4358 |
| 671 | 20230906 | 091300 | 1778916500 | 22800 | 22800 | 22800 | 22750 | 1935 |
| 672 | 20230906 | 091200 | 1734876950 | 22800 | 22800 | 22850 | 22750 | 1457 |
| 673 | 20230906 | 091100 | 1701702650 | 22800 | 22850 | 22850 | 22800 | 2267 |
| 674 | 20230906 | 091000 | 1650013150 | 22800 | 22750 | 22850 | 22750 | 4285 |
| 675 | 20230906 | 090900 | 1552309600 | 22850 | 22800 | 22850 | 22700 | 4814 |
| 676 | 20230906 | 090800 | 1442687050 | 22750 | 22800 | 22850 | 22700 | 2532 |
| 677 | 20230906 | 090700 | 1385014800 | 22800 | 22650 | 22800 | 22650 | 2336 |
| 678 | 20230906 | 090600 | 1332028400 | 22750 | 22650 | 22750 | 22600 | 6469 |
| 679 | 20230906 | 090500 | 1185592750 | 22650 | 22800 | 22900 | 22650 | 11818 |
| 680 | 20230906 | 090400 | 917156550 | 22900 | 22800 | 22900 | 22750 | 2584 |
| 681 | 20230906 | 090300 | 858123700 | 22800 | 22800 | 22900 | 22700 | 3307 |
| 682 | 20230906 | 090200 | 782780200 | 22600 | 23000 | 23050 | 22600 | 10665 |
| 683 | 20230906 | 090100 | 540243800 | 23000 | 23200 | 23300 | 23000 | 10982 |
| 684 | 20230906 | 090000 | 286611250 | 23150 | 23200 | 23300 | 23100 | 12218 |