36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 201200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 6835 |
| 3 | 20230906 | 201100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 4 | 20230906 | 201000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 5 | 20230906 | 200900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 6 | 20230906 | 200800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 7 | 20230906 | 200700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 8 | 20230906 | 200600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 9 | 20230906 | 200500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 10 | 20230906 | 200400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 11 | 20230906 | 200300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 12 | 20230906 | 200200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 13 | 20230906 | 200100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 14 | 20230906 | 200000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 15 | 20230906 | 195900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 16 | 20230906 | 195800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 17 | 20230906 | 195700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 18 | 20230906 | 195600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 19 | 20230906 | 195500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 20 | 20230906 | 195400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 21 | 20230906 | 195300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 22 | 20230906 | 195200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 23 | 20230906 | 195100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 24 | 20230906 | 195000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 25 | 20230906 | 194900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 26 | 20230906 | 194800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 27 | 20230906 | 194700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 28 | 20230906 | 194600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 29 | 20230906 | 194500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 30 | 20230906 | 194400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 31 | 20230906 | 194300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 32 | 20230906 | 194200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 6835 |
| 33 | 20230906 | 194100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 34 | 20230906 | 194000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 35 | 20230906 | 193900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 36 | 20230906 | 193800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 37 | 20230906 | 193700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 38 | 20230906 | 193600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 39 | 20230906 | 193500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 40 | 20230906 | 193400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 41 | 20230906 | 193300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 42 | 20230906 | 193200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 43 | 20230906 | 193100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 44 | 20230906 | 193000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 45 | 20230906 | 192900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 46 | 20230906 | 192800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 47 | 20230906 | 192700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 48 | 20230906 | 192600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 49 | 20230906 | 192500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 50 | 20230906 | 192400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 51 | 20230906 | 192300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 52 | 20230906 | 192200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 53 | 20230906 | 192100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 54 | 20230906 | 192000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 55 | 20230906 | 191900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 56 | 20230906 | 191800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 57 | 20230906 | 191700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 58 | 20230906 | 191600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 59 | 20230906 | 191500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 60 | 20230906 | 191400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 61 | 20230906 | 191300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 62 | 20230906 | 191200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 6835 |
| 63 | 20230906 | 191100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 64 | 20230906 | 191000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 65 | 20230906 | 190900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 66 | 20230906 | 190800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 67 | 20230906 | 190700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 68 | 20230906 | 190600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 69 | 20230906 | 190500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 70 | 20230906 | 190400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 71 | 20230906 | 190300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 72 | 20230906 | 190200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 73 | 20230906 | 190100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 74 | 20230906 | 190000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 75 | 20230906 | 185900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 76 | 20230906 | 185800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 77 | 20230906 | 185700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 78 | 20230906 | 185600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 79 | 20230906 | 185500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 80 | 20230906 | 185400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 81 | 20230906 | 185300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 82 | 20230906 | 185200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 83 | 20230906 | 185100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 84 | 20230906 | 185000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 85 | 20230906 | 184900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 86 | 20230906 | 184800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 87 | 20230906 | 184700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 88 | 20230906 | 184600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 89 | 20230906 | 184500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 90 | 20230906 | 184400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 91 | 20230906 | 184300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 92 | 20230906 | 184200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 6835 |
| 93 | 20230906 | 184100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 94 | 20230906 | 184000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 95 | 20230906 | 183900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 96 | 20230906 | 183800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 97 | 20230906 | 183700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 98 | 20230906 | 183600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 99 | 20230906 | 183500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 100 | 20230906 | 183400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 101 | 20230906 | 183300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 102 | 20230906 | 183200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 103 | 20230906 | 183100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 104 | 20230906 | 183000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 105 | 20230906 | 182900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 106 | 20230906 | 182800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 107 | 20230906 | 182700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 108 | 20230906 | 182600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 109 | 20230906 | 182500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 110 | 20230906 | 182400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 111 | 20230906 | 182300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 112 | 20230906 | 182200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 113 | 20230906 | 182100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 114 | 20230906 | 182000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 115 | 20230906 | 181900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 116 | 20230906 | 181800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 117 | 20230906 | 181700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 118 | 20230906 | 181600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 119 | 20230906 | 181500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 120 | 20230906 | 181400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 121 | 20230906 | 181300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 122 | 20230906 | 181200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 6835 |
| 123 | 20230906 | 181100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 124 | 20230906 | 181000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 125 | 20230906 | 180900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 126 | 20230906 | 180800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 127 | 20230906 | 180700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 128 | 20230906 | 180600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 129 | 20230906 | 180500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 130 | 20230906 | 180400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 131 | 20230906 | 180300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 132 | 20230906 | 180200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 133 | 20230906 | 180100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 134 | 20230906 | 180000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 135 | 20230906 | 175900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 136 | 20230906 | 175800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 137 | 20230906 | 175700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 138 | 20230906 | 175600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 139 | 20230906 | 175500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 140 | 20230906 | 175400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 141 | 20230906 | 175300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 142 | 20230906 | 175200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 143 | 20230906 | 175100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 144 | 20230906 | 175000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 145 | 20230906 | 174900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 146 | 20230906 | 174800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 147 | 20230906 | 174700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 148 | 20230906 | 174600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 149 | 20230906 | 174500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 150 | 20230906 | 174400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 151 | 20230906 | 174300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 152 | 20230906 | 174200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 6835 |
| 153 | 20230906 | 174100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 154 | 20230906 | 174000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 155 | 20230906 | 173900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 156 | 20230906 | 173800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 157 | 20230906 | 173700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 158 | 20230906 | 173600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 159 | 20230906 | 173500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 160 | 20230906 | 173400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 161 | 20230906 | 173300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 162 | 20230906 | 173200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 163 | 20230906 | 173100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 164 | 20230906 | 173000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 165 | 20230906 | 172900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 166 | 20230906 | 172800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 167 | 20230906 | 172700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 168 | 20230906 | 172600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 169 | 20230906 | 172500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 170 | 20230906 | 172400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 171 | 20230906 | 172300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 172 | 20230906 | 172200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 173 | 20230906 | 172100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 174 | 20230906 | 172000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 175 | 20230906 | 171900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 176 | 20230906 | 171800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 177 | 20230906 | 171700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 178 | 20230906 | 171600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 179 | 20230906 | 171500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 180 | 20230906 | 171400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 181 | 20230906 | 171300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 182 | 20230906 | 171200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 6835 |
| 183 | 20230906 | 171100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 184 | 20230906 | 171000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 185 | 20230906 | 170900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 186 | 20230906 | 170800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 187 | 20230906 | 170700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 188 | 20230906 | 170600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 189 | 20230906 | 170500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 190 | 20230906 | 170400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 191 | 20230906 | 170300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 192 | 20230906 | 170200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 193 | 20230906 | 170100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 194 | 20230906 | 170000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 195 | 20230906 | 165900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 196 | 20230906 | 165800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 197 | 20230906 | 165700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 198 | 20230906 | 165600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 199 | 20230906 | 165500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 200 | 20230906 | 165400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 201 | 20230906 | 165300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 202 | 20230906 | 165200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 203 | 20230906 | 165100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 204 | 20230906 | 165000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 205 | 20230906 | 164900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 206 | 20230906 | 164800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 207 | 20230906 | 164700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 208 | 20230906 | 164600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 209 | 20230906 | 164500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 210 | 20230906 | 164400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 211 | 20230906 | 164300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 212 | 20230906 | 164200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 6835 |
| 213 | 20230906 | 164100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 214 | 20230906 | 164000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 215 | 20230906 | 163900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 216 | 20230906 | 163800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 217 | 20230906 | 163700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 218 | 20230906 | 163600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 219 | 20230906 | 163500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 220 | 20230906 | 163400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 221 | 20230906 | 163300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 222 | 20230906 | 163200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 223 | 20230906 | 163100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 224 | 20230906 | 163000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 225 | 20230906 | 162900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 226 | 20230906 | 162800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 227 | 20230906 | 162700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 228 | 20230906 | 162600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 229 | 20230906 | 162500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 230 | 20230906 | 162400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 231 | 20230906 | 162300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 232 | 20230906 | 162200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 233 | 20230906 | 162100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 234 | 20230906 | 162000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 235 | 20230906 | 161900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 236 | 20230906 | 161800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 237 | 20230906 | 161700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 238 | 20230906 | 161600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 239 | 20230906 | 161500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 240 | 20230906 | 161400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 241 | 20230906 | 161300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 242 | 20230906 | 161200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 6835 |
| 243 | 20230906 | 161100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 244 | 20230906 | 161000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 245 | 20230906 | 160900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 246 | 20230906 | 160800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 247 | 20230906 | 160700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 248 | 20230906 | 160600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 249 | 20230906 | 160500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 250 | 20230906 | 160400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 251 | 20230906 | 160300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 252 | 20230906 | 160200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 253 | 20230906 | 160100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 254 | 20230906 | 160000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 255 | 20230906 | 155900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 256 | 20230906 | 155800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 257 | 20230906 | 155700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 258 | 20230906 | 155600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 259 | 20230906 | 155500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 260 | 20230906 | 155400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 261 | 20230906 | 155300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 262 | 20230906 | 155200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 263 | 20230906 | 155100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 264 | 20230906 | 155000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 265 | 20230906 | 154900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 266 | 20230906 | 154800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 267 | 20230906 | 154700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 268 | 20230906 | 154600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 269 | 20230906 | 154500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 270 | 20230906 | 154400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 271 | 20230906 | 154300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 272 | 20230906 | 154200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 6835 |
| 273 | 20230906 | 154100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 274 | 20230906 | 154000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 275 | 20230906 | 153900 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 276 | 20230906 | 153800 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 277 | 20230906 | 153700 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 278 | 20230906 | 153600 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 279 | 20230906 | 153500 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 280 | 20230906 | 153400 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 281 | 20230906 | 153300 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 282 | 20230906 | 153200 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 283 | 20230906 | 153100 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 284 | 20230906 | 153000 | 12330798300 | 42400 | 42400 | 42400 | 42400 | 6835 |
| 285 | 20230906 | 152900 | 12040994300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 286 | 20230906 | 152800 | 12040994300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 287 | 20230906 | 152700 | 12040994300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 288 | 20230906 | 152600 | 12040994300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 289 | 20230906 | 152500 | 12040994300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 290 | 20230906 | 152400 | 12040994300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 291 | 20230906 | 152300 | 12040994300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 292 | 20230906 | 152200 | 12040994300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 293 | 20230906 | 152100 | 12040994300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 294 | 20230906 | 152000 | 12040994300 | 42400 | 42400 | 42400 | 42400 | 0 |
| 295 | 20230906 | 151900 | 12040994300 | 42400 | 42400 | 42450 | 42400 | 512 |
| 296 | 20230906 | 151800 | 12019282950 | 42400 | 42350 | 42400 | 42350 | 448 |
| 297 | 20230906 | 151700 | 12000299500 | 42400 | 42400 | 42400 | 42350 | 597 |
| 298 | 20230906 | 151600 | 11975003150 | 42450 | 42450 | 42450 | 42350 | 1589 |
| 299 | 20230906 | 151500 | 11907660600 | 42400 | 42400 | 42450 | 42400 | 299 |
| 300 | 20230906 | 151400 | 11894982750 | 42400 | 42450 | 42450 | 42400 | 113 |
| 301 | 20230906 | 151300 | 11890190900 | 42400 | 42450 | 42450 | 42400 | 361 |
| 302 | 20230906 | 151200 | 11874882100 | 42450 | 42450 | 42500 | 42400 | 1077 |
| 303 | 20230906 | 151100 | 11829188400 | 42450 | 42450 | 42450 | 42400 | 318 |
| 304 | 20230906 | 151000 | 11815696300 | 42450 | 42500 | 42500 | 42450 | 568 |
| 305 | 20230906 | 150900 | 11791584100 | 42450 | 42450 | 42500 | 42400 | 1030 |
| 306 | 20230906 | 150800 | 11747869900 | 42450 | 42400 | 42450 | 42400 | 305 |
| 307 | 20230906 | 150700 | 11734927300 | 42450 | 42400 | 42450 | 42400 | 687 |
| 308 | 20230906 | 150600 | 11705797050 | 42400 | 42400 | 42450 | 42400 | 93 |
| 309 | 20230906 | 150500 | 11701853650 | 42400 | 42500 | 42500 | 42400 | 367 |
| 310 | 20230906 | 150400 | 11686278400 | 42450 | 42450 | 42500 | 42450 | 334 |
| 311 | 20230906 | 150300 | 11672099800 | 42500 | 42500 | 42550 | 42450 | 868 |
| 312 | 20230906 | 150200 | 11635206050 | 42500 | 42500 | 42550 | 42500 | 1310 |
| 313 | 20230906 | 150100 | 11579530900 | 42500 | 42550 | 42550 | 42500 | 164 |
| 314 | 20230906 | 150000 | 11572560750 | 42500 | 42550 | 42550 | 42500 | 1976 |
| 315 | 20230906 | 145900 | 11488580400 | 42500 | 42550 | 42550 | 42500 | 755 |
| 316 | 20230906 | 145800 | 11456461950 | 42550 | 42550 | 42600 | 42500 | 744 |
| 317 | 20230906 | 145700 | 11424814800 | 42500 | 42550 | 42550 | 42500 | 433 |
| 318 | 20230906 | 145600 | 11406403500 | 42500 | 42550 | 42550 | 42500 | 610 |
| 319 | 20230906 | 145500 | 11380458350 | 42550 | 42500 | 42550 | 42500 | 29 |
| 320 | 20230906 | 145400 | 11379225250 | 42550 | 42500 | 42550 | 42500 | 250 |
| 321 | 20230906 | 145300 | 11368599900 | 42500 | 42550 | 42550 | 42500 | 876 |
| 322 | 20230906 | 145200 | 11331333650 | 42600 | 42600 | 42600 | 42550 | 758 |
| 323 | 20230906 | 145100 | 11299054750 | 42550 | 42600 | 42600 | 42550 | 1001 |
| 324 | 20230906 | 145000 | 11256412400 | 42600 | 42550 | 42600 | 42500 | 1912 |
| 325 | 20230906 | 144900 | 11175057200 | 42500 | 42450 | 42500 | 42450 | 1273 |
| 326 | 20230906 | 144800 | 11120974750 | 42500 | 42450 | 42500 | 42400 | 1703 |
| 327 | 20230906 | 144700 | 11048615300 | 42400 | 42450 | 42450 | 42400 | 272 |
| 328 | 20230906 | 144600 | 11037076550 | 42400 | 42450 | 42450 | 42400 | 643 |
| 329 | 20230906 | 144500 | 11009782600 | 42450 | 42500 | 42500 | 42450 | 1311 |
| 330 | 20230906 | 144400 | 10954070850 | 42550 | 42550 | 42550 | 42500 | 2136 |
| 331 | 20230906 | 144300 | 10863279450 | 42550 | 42600 | 42600 | 42500 | 321 |
| 332 | 20230906 | 144200 | 10849633600 | 42550 | 42550 | 42600 | 42500 | 1632 |
| 333 | 20230906 | 144100 | 10780196350 | 42500 | 42500 | 42550 | 42500 | 1206 |
| 334 | 20230906 | 144000 | 10728892550 | 42500 | 42500 | 42550 | 42500 | 357 |
| 335 | 20230906 | 143900 | 10713719850 | 42500 | 42500 | 42500 | 42450 | 956 |
| 336 | 20230906 | 143800 | 10673099400 | 42550 | 42500 | 42550 | 42500 | 355 |
| 337 | 20230906 | 143700 | 10658006300 | 42550 | 42550 | 42550 | 42500 | 290 |
| 338 | 20230906 | 143600 | 10645676900 | 42550 | 42500 | 42600 | 42450 | 2852 |
| 339 | 20230906 | 143500 | 10524341400 | 42500 | 42500 | 42550 | 42450 | 749 |
| 340 | 20230906 | 143400 | 10492509200 | 42500 | 42500 | 42550 | 42500 | 2054 |
| 341 | 20230906 | 143300 | 10405161200 | 42500 | 42600 | 42600 | 42500 | 501 |
| 342 | 20230906 | 143200 | 10383864250 | 42550 | 42450 | 42600 | 42450 | 4998 |
| 343 | 20230906 | 143100 | 10171424750 | 42400 | 42400 | 42450 | 42400 | 43 |
| 344 | 20230906 | 143000 | 10169601400 | 42450 | 42400 | 42450 | 42350 | 319 |
| 345 | 20230906 | 142900 | 10156078950 | 42400 | 42450 | 42450 | 42400 | 181 |
| 346 | 20230906 | 142800 | 10148404200 | 42450 | 42450 | 42450 | 42400 | 413 |
| 347 | 20230906 | 142700 | 10130892550 | 42450 | 42400 | 42450 | 42350 | 471 |
| 348 | 20230906 | 142600 | 10110928750 | 42450 | 42450 | 42450 | 42400 | 562 |
| 349 | 20230906 | 142500 | 10087099400 | 42400 | 42450 | 42450 | 42400 | 790 |
| 350 | 20230906 | 142400 | 10053571750 | 42400 | 42450 | 42450 | 42400 | 1173 |
| 351 | 20230906 | 142300 | 10003787050 | 42450 | 42400 | 42450 | 42400 | 1564 |
| 352 | 20230906 | 142200 | 9937447700 | 42450 | 42400 | 42450 | 42300 | 577 |
| 353 | 20230906 | 142100 | 9912983250 | 42400 | 42350 | 42400 | 42300 | 1378 |
| 354 | 20230906 | 142000 | 9854579850 | 42400 | 42350 | 42400 | 42350 | 658 |
| 355 | 20230906 | 141900 | 9826713200 | 42350 | 42300 | 42350 | 42300 | 20 |
| 356 | 20230906 | 141800 | 9825866700 | 42300 | 42400 | 42400 | 42300 | 479 |
| 357 | 20230906 | 141700 | 9805590450 | 42400 | 42350 | 42400 | 42350 | 32 |
| 358 | 20230906 | 141600 | 9804233900 | 42350 | 42450 | 42450 | 42350 | 339 |
| 359 | 20230906 | 141500 | 9789870350 | 42400 | 42400 | 42450 | 42400 | 357 |
| 360 | 20230906 | 141400 | 9774733100 | 42450 | 42400 | 42450 | 42400 | 300 |
| 361 | 20230906 | 141300 | 9762010550 | 42400 | 42500 | 42500 | 42400 | 343 |
| 362 | 20230906 | 141200 | 9747447950 | 42550 | 42500 | 42550 | 42450 | 360 |
| 363 | 20230906 | 141100 | 9732147550 | 42550 | 42350 | 42550 | 42350 | 3814 |
| 364 | 20230906 | 141000 | 9570360800 | 42350 | 42350 | 42400 | 42350 | 298 |
| 365 | 20230906 | 140900 | 9557739600 | 42400 | 42350 | 42400 | 42350 | 564 |
| 366 | 20230906 | 140800 | 9533853800 | 42350 | 42300 | 42350 | 42200 | 2994 |
| 367 | 20230906 | 140700 | 9407227900 | 42350 | 42400 | 42400 | 42300 | 491 |
| 368 | 20230906 | 140600 | 9386440850 | 42400 | 42350 | 42400 | 42350 | 114 |
| 369 | 20230906 | 140500 | 9381612700 | 42350 | 42400 | 42400 | 42350 | 726 |
| 370 | 20230906 | 140400 | 9350866150 | 42400 | 42350 | 42400 | 42350 | 88 |
| 371 | 20230906 | 140300 | 9347136450 | 42350 | 42400 | 42400 | 42350 | 571 |
| 372 | 20230906 | 140200 | 9322935950 | 42400 | 42400 | 42400 | 42350 | 30 |
| 373 | 20230906 | 140100 | 9321664800 | 42350 | 42350 | 42400 | 42300 | 237 |
| 374 | 20230906 | 140000 | 9311634650 | 42300 | 42300 | 42350 | 42300 | 789 |
| 375 | 20230906 | 135900 | 9278237050 | 42350 | 42300 | 42350 | 42300 | 263 |
| 376 | 20230906 | 135800 | 9267109350 | 42350 | 42350 | 42350 | 42300 | 210 |
| 377 | 20230906 | 135700 | 9258216050 | 42350 | 42350 | 42350 | 42300 | 450 |
| 378 | 20230906 | 135600 | 9239162200 | 42350 | 42300 | 42350 | 42300 | 386 |
| 379 | 20230906 | 135500 | 9222827950 | 42300 | 42250 | 42300 | 42250 | 1080 |
| 380 | 20230906 | 135400 | 9177153650 | 42250 | 42300 | 42300 | 42200 | 482 |
| 381 | 20230906 | 135300 | 9156781250 | 42300 | 42250 | 42300 | 42250 | 255 |
| 382 | 20230906 | 135200 | 9146006700 | 42300 | 42300 | 42300 | 42250 | 181 |
| 383 | 20230906 | 135100 | 9138358450 | 42300 | 42300 | 42300 | 42250 | 42 |
| 384 | 20230906 | 135000 | 9136583400 | 42250 | 42300 | 42300 | 42250 | 616 |
| 385 | 20230906 | 134900 | 9110549600 | 42300 | 42250 | 42300 | 42250 | 43 |
| 386 | 20230906 | 134800 | 9108732400 | 42250 | 42150 | 42300 | 42150 | 2166 |
| 387 | 20230906 | 134700 | 9017316350 | 42200 | 42150 | 42200 | 42150 | 192 |
| 388 | 20230906 | 134600 | 9009222500 | 42200 | 42200 | 42200 | 42150 | 327 |
| 389 | 20230906 | 134500 | 8995438650 | 42150 | 42200 | 42200 | 42150 | 161 |
| 390 | 20230906 | 134400 | 8988651400 | 42200 | 42150 | 42200 | 42150 | 93 |
| 391 | 20230906 | 134300 | 8984730500 | 42200 | 42200 | 42200 | 42150 | 531 |
| 392 | 20230906 | 134200 | 8962347950 | 42200 | 42200 | 42200 | 42150 | 161 |
| 393 | 20230906 | 134100 | 8955561300 | 42150 | 42200 | 42200 | 42150 | 359 |
| 394 | 20230906 | 134000 | 8940429150 | 42200 | 42200 | 42200 | 42150 | 911 |
| 395 | 20230906 | 133900 | 8902029300 | 42200 | 42200 | 42200 | 42150 | 372 |
| 396 | 20230906 | 133800 | 8886348850 | 42200 | 42150 | 42200 | 42150 | 52 |
| 397 | 20230906 | 133700 | 8884156100 | 42200 | 42150 | 42200 | 42150 | 550 |
| 398 | 20230906 | 133600 | 8860969900 | 42200 | 42150 | 42200 | 42150 | 1171 |
| 399 | 20230906 | 133500 | 8811557100 | 42150 | 42200 | 42200 | 42150 | 410 |
| 400 | 20230906 | 133400 | 8794262150 | 42150 | 42200 | 42200 | 42150 | 375 |
| 401 | 20230906 | 133300 | 8778454750 | 42150 | 42200 | 42200 | 42150 | 137 |
| 402 | 20230906 | 133200 | 8772679750 | 42200 | 42200 | 42200 | 42150 | 288 |
| 403 | 20230906 | 133100 | 8760538350 | 42200 | 42150 | 42200 | 42150 | 177 |
| 404 | 20230906 | 133000 | 8753075300 | 42150 | 42150 | 42200 | 42100 | 1715 |
| 405 | 20230906 | 132900 | 8680801600 | 42150 | 42100 | 42150 | 42100 | 231 |
| 406 | 20230906 | 132800 | 8671074900 | 42150 | 42150 | 42150 | 42100 | 333 |
| 407 | 20230906 | 132700 | 8657053650 | 42100 | 42150 | 42150 | 42100 | 661 |
| 408 | 20230906 | 132600 | 8629219200 | 42150 | 42100 | 42150 | 42050 | 342 |
| 409 | 20230906 | 132500 | 8614830250 | 42050 | 42100 | 42100 | 42050 | 661 |
| 410 | 20230906 | 132400 | 8587007200 | 42100 | 42100 | 42100 | 42050 | 698 |
| 411 | 20230906 | 132300 | 8557630350 | 42100 | 42150 | 42150 | 42100 | 2149 |
| 412 | 20230906 | 132200 | 8467122950 | 42200 | 42200 | 42200 | 42150 | 115 |
| 413 | 20230906 | 132100 | 8462271900 | 42200 | 42100 | 42200 | 42100 | 2535 |
| 414 | 20230906 | 132000 | 8355445000 | 42150 | 42150 | 42150 | 42100 | 365 |
| 415 | 20230906 | 131900 | 8340078050 | 42100 | 42100 | 42150 | 42100 | 366 |
| 416 | 20230906 | 131800 | 8324669200 | 42100 | 42100 | 42150 | 42100 | 193 |
| 417 | 20230906 | 131700 | 8316543400 | 42100 | 42150 | 42150 | 42100 | 421 |
| 418 | 20230906 | 131600 | 8298812850 | 42100 | 42150 | 42150 | 42100 | 134 |
| 419 | 20230906 | 131500 | 8293171100 | 42100 | 42150 | 42150 | 42050 | 422 |
| 420 | 20230906 | 131400 | 8275408600 | 42150 | 42100 | 42150 | 42050 | 620 |
| 421 | 20230906 | 131300 | 8249326000 | 42100 | 42100 | 42150 | 42050 | 1551 |
| 422 | 20230906 | 131200 | 8184046750 | 42100 | 42100 | 42150 | 42100 | 356 |
| 423 | 20230906 | 131100 | 8169058250 | 42150 | 42100 | 42150 | 42100 | 553 |
| 424 | 20230906 | 131000 | 8145775550 | 42100 | 42150 | 42150 | 42050 | 308 |
| 425 | 20230906 | 130900 | 8132808650 | 42150 | 42150 | 42150 | 42100 | 504 |
| 426 | 20230906 | 130800 | 8111588800 | 42100 | 42100 | 42150 | 42100 | 728 |
| 427 | 20230906 | 130700 | 8080939650 | 42050 | 42100 | 42100 | 42050 | 348 |
| 428 | 20230906 | 130600 | 8066294750 | 42100 | 42100 | 42100 | 42050 | 151 |
| 429 | 20230906 | 130500 | 8059944600 | 42100 | 42100 | 42100 | 42050 | 806 |
| 430 | 20230906 | 130400 | 8026015250 | 42050 | 42100 | 42150 | 42050 | 541 |
| 431 | 20230906 | 130300 | 8003255950 | 42100 | 42200 | 42250 | 42050 | 2371 |
| 432 | 20230906 | 130200 | 7903488700 | 42250 | 42200 | 42250 | 42200 | 347 |
| 433 | 20230906 | 130100 | 7888844950 | 42250 | 42150 | 42250 | 42150 | 1314 |
| 434 | 20230906 | 130000 | 7833401650 | 42200 | 42200 | 42200 | 42150 | 168 |
| 435 | 20230906 | 125900 | 7826312950 | 42200 | 42150 | 42200 | 42150 | 261 |
| 436 | 20230906 | 125800 | 7815308500 | 42200 | 42150 | 42200 | 42100 | 1281 |
| 437 | 20230906 | 125700 | 7761319950 | 42150 | 42100 | 42150 | 42100 | 199 |
| 438 | 20230906 | 125600 | 7752939850 | 42150 | 42150 | 42150 | 42100 | 279 |
| 439 | 20230906 | 125500 | 7741182850 | 42150 | 42150 | 42150 | 42100 | 260 |
| 440 | 20230906 | 125400 | 7730236550 | 42100 | 42100 | 42150 | 42050 | 436 |
| 441 | 20230906 | 125300 | 7711884950 | 42150 | 42100 | 42150 | 42050 | 310 |
| 442 | 20230906 | 125200 | 7698836600 | 42100 | 42100 | 42150 | 42100 | 901 |
| 443 | 20230906 | 125100 | 7660903900 | 42100 | 42150 | 42150 | 42100 | 196 |
| 444 | 20230906 | 125000 | 7652648900 | 42100 | 42100 | 42150 | 42100 | 832 |
| 445 | 20230906 | 124900 | 7617587300 | 42150 | 42150 | 42150 | 42100 | 164 |
| 446 | 20230906 | 124800 | 7610682550 | 42100 | 42100 | 42150 | 42100 | 1290 |
| 447 | 20230906 | 124700 | 7556373150 | 42100 | 42100 | 42100 | 42050 | 998 |
| 448 | 20230906 | 124600 | 7514374500 | 42100 | 42050 | 42100 | 42050 | 215 |
| 449 | 20230906 | 124500 | 7505330650 | 42050 | 42100 | 42100 | 42050 | 449 |
| 450 | 20230906 | 124400 | 7486443150 | 42100 | 42100 | 42150 | 42100 | 502 |
| 451 | 20230906 | 124300 | 7465305000 | 42150 | 42100 | 42150 | 42100 | 66 |
| 452 | 20230906 | 124200 | 7462526100 | 42100 | 42100 | 42150 | 42100 | 953 |
| 453 | 20230906 | 124100 | 7422404200 | 42150 | 42150 | 42150 | 42100 | 244 |
| 454 | 20230906 | 124000 | 7412125600 | 42100 | 42150 | 42150 | 42100 | 1007 |
| 455 | 20230906 | 123900 | 7369696550 | 42150 | 42100 | 42150 | 42100 | 334 |
| 456 | 20230906 | 123800 | 7355635000 | 42150 | 42150 | 42150 | 42100 | 93 |
| 457 | 20230906 | 123700 | 7351719400 | 42100 | 42150 | 42150 | 42100 | 162 |
| 458 | 20230906 | 123600 | 7344898450 | 42150 | 42100 | 42150 | 42100 | 445 |
| 459 | 20230906 | 123500 | 7326148350 | 42150 | 42100 | 42150 | 42050 | 628 |
| 460 | 20230906 | 123400 | 7299709100 | 42150 | 42100 | 42150 | 42100 | 70 |
| 461 | 20230906 | 123300 | 7296761400 | 42150 | 42150 | 42150 | 42100 | 379 |
| 462 | 20230906 | 123200 | 7280803650 | 42150 | 42100 | 42150 | 42100 | 469 |
| 463 | 20230906 | 123100 | 7261058450 | 42150 | 42100 | 42150 | 42050 | 2332 |
| 464 | 20230906 | 123000 | 7162933450 | 42100 | 42100 | 42150 | 42100 | 447 |
| 465 | 20230906 | 122900 | 7144114100 | 42100 | 42100 | 42150 | 42100 | 454 |
| 466 | 20230906 | 122800 | 7125000550 | 42150 | 42100 | 42150 | 42100 | 438 |
| 467 | 20230906 | 122700 | 7106553000 | 42150 | 42150 | 42150 | 42100 | 325 |
| 468 | 20230906 | 122600 | 7092854750 | 42200 | 42200 | 42200 | 42150 | 684 |
| 469 | 20230906 | 122500 | 7064022200 | 42200 | 42200 | 42200 | 42150 | 307 |
| 470 | 20230906 | 122400 | 7051081800 | 42200 | 42150 | 42200 | 42100 | 281 |
| 471 | 20230906 | 122300 | 7039237700 | 42150 | 42150 | 42150 | 42150 | 436 |
| 472 | 20230906 | 122200 | 7020860300 | 42150 | 42150 | 42150 | 42100 | 817 |
| 473 | 20230906 | 122100 | 6986439650 | 42150 | 42100 | 42150 | 42100 | 986 |
| 474 | 20230906 | 122000 | 6944898950 | 42150 | 42150 | 42150 | 42100 | 306 |
| 475 | 20230906 | 121900 | 6932013050 | 42100 | 42200 | 42200 | 42100 | 1197 |
| 476 | 20230906 | 121800 | 6881562700 | 42200 | 42150 | 42200 | 42150 | 200 |
| 477 | 20230906 | 121700 | 6873132000 | 42150 | 42200 | 42200 | 42150 | 216 |
| 478 | 20230906 | 121600 | 6864027050 | 42200 | 42150 | 42200 | 42150 | 870 |
| 479 | 20230906 | 121500 | 6827356350 | 42200 | 42150 | 42200 | 42150 | 578 |
| 480 | 20230906 | 121400 | 6802992900 | 42150 | 42200 | 42200 | 42150 | 62 |
| 481 | 20230906 | 121300 | 6800377150 | 42200 | 42150 | 42200 | 42150 | 359 |
| 482 | 20230906 | 121200 | 6785244650 | 42200 | 42200 | 42200 | 42200 | 45 |
| 483 | 20230906 | 121100 | 6783345650 | 42150 | 42150 | 42200 | 42150 | 391 |
| 484 | 20230906 | 121000 | 6766864000 | 42200 | 42200 | 42250 | 42150 | 3848 |
| 485 | 20230906 | 120900 | 6604525600 | 42200 | 42200 | 42250 | 42200 | 1902 |
| 486 | 20230906 | 120800 | 6524260250 | 42200 | 42250 | 42250 | 42200 | 63 |
| 487 | 20230906 | 120700 | 6521601200 | 42200 | 42250 | 42250 | 42200 | 216 |
| 488 | 20230906 | 120600 | 6512475500 | 42250 | 42250 | 42250 | 42200 | 380 |
| 489 | 20230906 | 120500 | 6496439000 | 42250 | 42250 | 42250 | 42200 | 46 |
| 490 | 20230906 | 120400 | 6494495750 | 42250 | 42250 | 42250 | 42200 | 334 |
| 491 | 20230906 | 120300 | 6480394850 | 42250 | 42250 | 42300 | 42250 | 471 |
| 492 | 20230906 | 120200 | 6460494950 | 42250 | 42300 | 42350 | 42200 | 2180 |
| 493 | 20230906 | 120100 | 6368317550 | 42300 | 42250 | 42300 | 42250 | 89 |
| 494 | 20230906 | 120000 | 6364557000 | 42250 | 42250 | 42300 | 42250 | 585 |
| 495 | 20230906 | 115900 | 6339840300 | 42250 | 42250 | 42300 | 42250 | 318 |
| 496 | 20230906 | 115800 | 6326404500 | 42250 | 42250 | 42250 | 42250 | 360 |
| 497 | 20230906 | 115700 | 6311194500 | 42300 | 42250 | 42300 | 42250 | 169 |
| 498 | 20230906 | 115600 | 6304053800 | 42250 | 42300 | 42300 | 42250 | 126 |
| 499 | 20230906 | 115500 | 6298730000 | 42250 | 42300 | 42300 | 42250 | 858 |
| 500 | 20230906 | 115400 | 6262448100 | 42300 | 42300 | 42300 | 42250 | 9 |
| 501 | 20230906 | 115300 | 6262067700 | 42250 | 42300 | 42300 | 42250 | 386 |
| 502 | 20230906 | 115200 | 6245759000 | 42300 | 42250 | 42300 | 42250 | 577 |
| 503 | 20230906 | 115100 | 6221355400 | 42250 | 42250 | 42300 | 42250 | 830 |
| 504 | 20230906 | 115000 | 6186285150 | 42200 | 42300 | 42300 | 42200 | 2781 |
| 505 | 20230906 | 114900 | 6068788400 | 42300 | 42300 | 42300 | 42250 | 239 |
| 506 | 20230906 | 114800 | 6058690000 | 42300 | 42250 | 42300 | 42250 | 81 |
| 507 | 20230906 | 114700 | 6055267600 | 42300 | 42250 | 42300 | 42250 | 476 |
| 508 | 20230906 | 114600 | 6035156300 | 42250 | 42300 | 42300 | 42250 | 359 |
| 509 | 20230906 | 114500 | 6019978250 | 42250 | 42300 | 42300 | 42250 | 292 |
| 510 | 20230906 | 114400 | 6007629800 | 42250 | 42300 | 42300 | 42250 | 220 |
| 511 | 20230906 | 114300 | 5998334300 | 42300 | 42250 | 42300 | 42250 | 342 |
| 512 | 20230906 | 114200 | 5983884300 | 42200 | 42200 | 42250 | 42200 | 388 |
| 513 | 20230906 | 114100 | 5967505800 | 42250 | 42300 | 42300 | 42250 | 1217 |
| 514 | 20230906 | 114000 | 5916087350 | 42250 | 42300 | 42300 | 42250 | 464 |
| 515 | 20230906 | 113900 | 5896483150 | 42250 | 42300 | 42300 | 42250 | 248 |
| 516 | 20230906 | 113800 | 5886004400 | 42300 | 42250 | 42300 | 42250 | 155 |
| 517 | 20230906 | 113700 | 5879455350 | 42250 | 42300 | 42300 | 42250 | 202 |
| 518 | 20230906 | 113600 | 5870919950 | 42350 | 42300 | 42350 | 42250 | 372 |
| 519 | 20230906 | 113500 | 5855191250 | 42300 | 42300 | 42300 | 42250 | 314 |
| 520 | 20230906 | 113400 | 5841912450 | 42300 | 42250 | 42300 | 42250 | 224 |
| 521 | 20230906 | 113300 | 5832442950 | 42300 | 42250 | 42300 | 42250 | 1337 |
| 522 | 20230906 | 113200 | 5775944300 | 42250 | 42250 | 42250 | 42200 | 148 |
| 523 | 20230906 | 113100 | 5769695250 | 42250 | 42200 | 42250 | 42200 | 346 |
| 524 | 20230906 | 113000 | 5755093250 | 42200 | 42300 | 42350 | 42200 | 3070 |
| 525 | 20230906 | 112900 | 5625460450 | 42300 | 42350 | 42350 | 42300 | 456 |
| 526 | 20230906 | 112800 | 5606161050 | 42350 | 42350 | 42350 | 42300 | 86 |
| 527 | 20230906 | 112700 | 5602522850 | 42350 | 42300 | 42350 | 42300 | 1992 |
| 528 | 20230906 | 112600 | 5518260650 | 42300 | 42350 | 42350 | 42300 | 115 |
| 529 | 20230906 | 112500 | 5513390700 | 42300 | 42350 | 42350 | 42300 | 218 |
| 530 | 20230906 | 112400 | 5504168100 | 42350 | 42350 | 42350 | 42300 | 326 |
| 531 | 20230906 | 112300 | 5490367700 | 42400 | 42400 | 42400 | 42350 | 181 |
| 532 | 20230906 | 112200 | 5482702150 | 42350 | 42400 | 42450 | 42350 | 458 |
| 533 | 20230906 | 112100 | 5463284050 | 42400 | 42350 | 42400 | 42300 | 602 |
| 534 | 20230906 | 112000 | 5437797800 | 42300 | 42300 | 42300 | 42250 | 400 |
| 535 | 20230906 | 111900 | 5420884800 | 42300 | 42300 | 42300 | 42250 | 1163 |
| 536 | 20230906 | 111800 | 5371737300 | 42300 | 42300 | 42350 | 42250 | 934 |
| 537 | 20230906 | 111700 | 5332233050 | 42300 | 42300 | 42300 | 42250 | 1607 |
| 538 | 20230906 | 111600 | 5264261000 | 42250 | 42250 | 42300 | 42250 | 256 |
| 539 | 20230906 | 111500 | 5253444850 | 42300 | 42250 | 42300 | 42250 | 81 |
| 540 | 20230906 | 111400 | 5250022050 | 42300 | 42300 | 42300 | 42250 | 1458 |
| 541 | 20230906 | 111300 | 5188421000 | 42250 | 42300 | 42300 | 42250 | 336 |
| 542 | 20230906 | 111200 | 5174220800 | 42300 | 42300 | 42300 | 42250 | 297 |
| 543 | 20230906 | 111100 | 5161666400 | 42300 | 42300 | 42300 | 42250 | 322 |
| 544 | 20230906 | 111000 | 5148058950 | 42300 | 42350 | 42350 | 42250 | 3509 |
| 545 | 20230906 | 110900 | 4999625400 | 42350 | 42450 | 42450 | 42350 | 2067 |
| 546 | 20230906 | 110800 | 4911993350 | 42400 | 42450 | 42500 | 42400 | 1739 |
| 547 | 20230906 | 110700 | 4838170300 | 42500 | 42500 | 42500 | 42450 | 665 |
| 548 | 20230906 | 110600 | 4809934500 | 42500 | 42500 | 42550 | 42500 | 131 |
| 549 | 20230906 | 110500 | 4804366850 | 42500 | 42500 | 42550 | 42500 | 2225 |
| 550 | 20230906 | 110400 | 4709794800 | 42550 | 42550 | 42550 | 42550 | 218 |
| 551 | 20230906 | 110300 | 4700518900 | 42550 | 42600 | 42600 | 42550 | 1505 |
| 552 | 20230906 | 110200 | 4636480250 | 42600 | 42600 | 42600 | 42550 | 50 |
| 553 | 20230906 | 110100 | 4634350600 | 42600 | 42550 | 42600 | 42550 | 251 |
| 554 | 20230906 | 110000 | 4623669350 | 42600 | 42600 | 42600 | 42550 | 886 |
| 555 | 20230906 | 105900 | 4585934050 | 42600 | 42550 | 42600 | 42550 | 125 |
| 556 | 20230906 | 105800 | 4580612300 | 42600 | 42600 | 42600 | 42550 | 397 |
| 557 | 20230906 | 105700 | 4563719000 | 42550 | 42600 | 42600 | 42550 | 264 |
| 558 | 20230906 | 105600 | 4552485400 | 42550 | 42600 | 42600 | 42550 | 562 |
| 559 | 20230906 | 105500 | 4528571350 | 42550 | 42550 | 42600 | 42550 | 147 |
| 560 | 20230906 | 105400 | 4522316200 | 42600 | 42600 | 42600 | 42550 | 267 |
| 561 | 20230906 | 105300 | 4510954850 | 42600 | 42550 | 42600 | 42550 | 265 |
| 562 | 20230906 | 105200 | 4499667150 | 42600 | 42600 | 42600 | 42550 | 1116 |
| 563 | 20230906 | 105100 | 4452127550 | 42600 | 42600 | 42650 | 42600 | 274 |
| 564 | 20230906 | 105000 | 4440444900 | 42700 | 42700 | 42700 | 42600 | 1041 |
| 565 | 20230906 | 104900 | 4396043550 | 42650 | 42700 | 42700 | 42650 | 390 |
| 566 | 20230906 | 104800 | 4379403950 | 42650 | 42650 | 42700 | 42650 | 269 |
| 567 | 20230906 | 104700 | 4367930400 | 42650 | 42700 | 42700 | 42650 | 1572 |
| 568 | 20230906 | 104600 | 4300870850 | 42700 | 42700 | 42700 | 42700 | 56 |
| 569 | 20230906 | 104500 | 4298479650 | 42650 | 42700 | 42750 | 42650 | 471 |
| 570 | 20230906 | 104400 | 4278373000 | 42750 | 42750 | 42750 | 42750 | 63 |
| 571 | 20230906 | 104300 | 4275679750 | 42750 | 42750 | 42750 | 42700 | 746 |
| 572 | 20230906 | 104200 | 4243824700 | 42700 | 42800 | 42800 | 42700 | 486 |
| 573 | 20230906 | 104100 | 4223048650 | 42750 | 42800 | 42800 | 42750 | 620 |
| 574 | 20230906 | 104000 | 4196540050 | 42750 | 42750 | 42800 | 42750 | 681 |
| 575 | 20230906 | 103900 | 4167426950 | 42750 | 42700 | 42750 | 42700 | 141 |
| 576 | 20230906 | 103800 | 4161405900 | 42700 | 42750 | 42750 | 42700 | 603 |
| 577 | 20230906 | 103700 | 4135638000 | 42750 | 42750 | 42750 | 42700 | 117 |
| 578 | 20230906 | 103600 | 4130636450 | 42750 | 42750 | 42750 | 42700 | 375 |
| 579 | 20230906 | 103500 | 4114615100 | 42700 | 42750 | 42750 | 42700 | 293 |
| 580 | 20230906 | 103400 | 4102095050 | 42750 | 42750 | 42800 | 42700 | 438 |
| 581 | 20230906 | 103300 | 4083374850 | 42700 | 42800 | 42800 | 42700 | 255 |
| 582 | 20230906 | 103200 | 4072484700 | 42800 | 42750 | 42800 | 42700 | 1718 |
| 583 | 20230906 | 103100 | 3999043700 | 42700 | 42700 | 42750 | 42700 | 493 |
| 584 | 20230906 | 103000 | 3977985250 | 42700 | 42650 | 42750 | 42650 | 240 |
| 585 | 20230906 | 102900 | 3967744200 | 42700 | 42650 | 42700 | 42650 | 396 |
| 586 | 20230906 | 102800 | 3950844800 | 42700 | 42700 | 42750 | 42700 | 95 |
| 587 | 20230906 | 102700 | 3946788250 | 42700 | 42750 | 42750 | 42700 | 200 |
| 588 | 20230906 | 102600 | 3938247700 | 42750 | 42700 | 42750 | 42700 | 327 |
| 589 | 20230906 | 102500 | 3924274150 | 42750 | 42700 | 42750 | 42700 | 232 |
| 590 | 20230906 | 102400 | 3914366700 | 42700 | 42750 | 42800 | 42700 | 272 |
| 591 | 20230906 | 102300 | 3902741650 | 42700 | 42750 | 42750 | 42650 | 223 |
| 592 | 20230906 | 102200 | 3893224600 | 42700 | 42800 | 42800 | 42700 | 428 |
| 593 | 20230906 | 102100 | 3874917600 | 42800 | 42750 | 42850 | 42700 | 1402 |
| 594 | 20230906 | 102000 | 3814936550 | 42700 | 42750 | 42800 | 42650 | 931 |
| 595 | 20230906 | 101900 | 3775185200 | 42750 | 42750 | 42800 | 42750 | 327 |
| 596 | 20230906 | 101800 | 3761200950 | 42800 | 42750 | 42800 | 42750 | 64 |
| 597 | 20230906 | 101700 | 3758464700 | 42750 | 42700 | 42750 | 42700 | 730 |
| 598 | 20230906 | 101600 | 3727276150 | 42650 | 42700 | 42700 | 42650 | 328 |
| 599 | 20230906 | 101500 | 3713273800 | 42700 | 42750 | 42750 | 42700 | 810 |
| 600 | 20230906 | 101400 | 3678681350 | 42750 | 42750 | 42750 | 42700 | 404 |
| 601 | 20230906 | 101300 | 3661417300 | 42750 | 42750 | 42750 | 42750 | 66 |
| 602 | 20230906 | 101200 | 3658595800 | 42700 | 42800 | 42800 | 42700 | 345 |
| 603 | 20230906 | 101100 | 3643839100 | 42750 | 42750 | 42800 | 42700 | 678 |
| 604 | 20230906 | 101000 | 3614859250 | 42750 | 42700 | 42750 | 42650 | 985 |
| 605 | 20230906 | 100900 | 3572808150 | 42650 | 42650 | 42650 | 42650 | 54 |
| 606 | 20230906 | 100800 | 3570505050 | 42650 | 42700 | 42700 | 42650 | 175 |
| 607 | 20230906 | 100700 | 3563041000 | 42700 | 42750 | 42750 | 42700 | 164 |
| 608 | 20230906 | 100600 | 3556030700 | 42750 | 42750 | 42750 | 42600 | 143 |
| 609 | 20230906 | 100500 | 3549933350 | 42650 | 42600 | 42750 | 42600 | 679 |
| 610 | 20230906 | 100400 | 3520978600 | 42650 | 42650 | 42650 | 42600 | 717 |
| 611 | 20230906 | 100300 | 3490432750 | 42650 | 42750 | 42750 | 42600 | 2104 |
| 612 | 20230906 | 100200 | 3400671150 | 42750 | 42750 | 42750 | 42750 | 131 |
| 613 | 20230906 | 100100 | 3395070900 | 42700 | 42750 | 42750 | 42650 | 1798 |
| 614 | 20230906 | 100000 | 3318278000 | 42750 | 42700 | 42750 | 42700 | 108 |
| 615 | 20230906 | 095900 | 3313663550 | 42750 | 42750 | 42750 | 42700 | 981 |
| 616 | 20230906 | 095800 | 3271733800 | 42800 | 42800 | 42850 | 42750 | 358 |
| 617 | 20230906 | 095700 | 3256422150 | 42800 | 42800 | 42850 | 42750 | 375 |
| 618 | 20230906 | 095600 | 3240367450 | 42850 | 42800 | 42850 | 42800 | 420 |
| 619 | 20230906 | 095500 | 3222390950 | 42800 | 42750 | 42850 | 42750 | 981 |
| 620 | 20230906 | 095400 | 3180404150 | 42750 | 42750 | 42850 | 42750 | 3228 |
| 621 | 20230906 | 095300 | 3042278250 | 42750 | 42800 | 42800 | 42750 | 85 |
| 622 | 20230906 | 095200 | 3038644000 | 42800 | 42800 | 42800 | 42750 | 273 |
| 623 | 20230906 | 095100 | 3026970400 | 42800 | 42750 | 42800 | 42750 | 112 |
| 624 | 20230906 | 095000 | 3022181300 | 42800 | 42750 | 42800 | 42700 | 1065 |
| 625 | 20230906 | 094900 | 2976661800 | 42750 | 42750 | 42750 | 42750 | 115 |
| 626 | 20230906 | 094800 | 2971745550 | 42800 | 42850 | 42850 | 42750 | 810 |
| 627 | 20230906 | 094700 | 2937084450 | 42850 | 42850 | 42850 | 42850 | 7 |
| 628 | 20230906 | 094600 | 2936784500 | 42800 | 42800 | 42850 | 42800 | 189 |
| 629 | 20230906 | 094500 | 2928693350 | 42800 | 42800 | 42850 | 42800 | 1024 |
| 630 | 20230906 | 094400 | 2884851100 | 42800 | 42800 | 42800 | 42800 | 14 |
| 631 | 20230906 | 094300 | 2884251900 | 42750 | 42800 | 42800 | 42750 | 167 |
| 632 | 20230906 | 094200 | 2877111350 | 42750 | 42800 | 42850 | 42750 | 2031 |
| 633 | 20230906 | 094100 | 2790251650 | 42900 | 42850 | 42900 | 42800 | 676 |
| 634 | 20230906 | 094000 | 2761304100 | 42800 | 42800 | 42850 | 42750 | 749 |
| 635 | 20230906 | 093900 | 2729244500 | 42800 | 42850 | 42950 | 42750 | 3030 |
| 636 | 20230906 | 093800 | 2599435850 | 42850 | 42800 | 42850 | 42800 | 155 |
| 637 | 20230906 | 093700 | 2592801750 | 42850 | 42700 | 42850 | 42650 | 3628 |
| 638 | 20230906 | 093600 | 2437655750 | 42700 | 42800 | 42800 | 42700 | 3572 |
| 639 | 20230906 | 093500 | 2284962900 | 42800 | 42800 | 42800 | 42750 | 689 |
| 640 | 20230906 | 093400 | 2255502950 | 42800 | 42850 | 42900 | 42800 | 1495 |
| 641 | 20230906 | 093300 | 2191488150 | 42800 | 42800 | 42850 | 42800 | 139 |
| 642 | 20230906 | 093200 | 2185535700 | 42800 | 42850 | 42850 | 42750 | 1277 |
| 643 | 20230906 | 093100 | 2130899950 | 42900 | 42900 | 42900 | 42850 | 139 |
| 644 | 20230906 | 093000 | 2124943150 | 42900 | 42850 | 42950 | 42850 | 890 |
| 645 | 20230906 | 092900 | 2086762100 | 42900 | 43000 | 43000 | 42900 | 1059 |
| 646 | 20230906 | 092800 | 2041283950 | 42950 | 42950 | 42950 | 42950 | 110 |
| 647 | 20230906 | 092700 | 2036559450 | 43000 | 43000 | 43000 | 43000 | 17 |
| 648 | 20230906 | 092600 | 2035828450 | 43000 | 43000 | 43000 | 42950 | 182 |
| 649 | 20230906 | 092500 | 2028004800 | 43000 | 43150 | 43150 | 42950 | 654 |
| 650 | 20230906 | 092400 | 1999848200 | 43200 | 43150 | 43200 | 43150 | 909 |
| 651 | 20230906 | 092300 | 1960617100 | 43150 | 43150 | 43150 | 43100 | 310 |
| 652 | 20230906 | 092200 | 1947252100 | 43150 | 43150 | 43150 | 43100 | 86 |
| 653 | 20230906 | 092100 | 1943542050 | 43100 | 43150 | 43150 | 43050 | 2199 |
| 654 | 20230906 | 092000 | 1848759800 | 43200 | 43050 | 43200 | 43050 | 2368 |
| 655 | 20230906 | 091900 | 1746627100 | 43050 | 43050 | 43100 | 43050 | 1607 |
| 656 | 20230906 | 091800 | 1677395700 | 43050 | 42950 | 43050 | 42900 | 2025 |
| 657 | 20230906 | 091700 | 1590307700 | 42900 | 42950 | 43000 | 42900 | 881 |
| 658 | 20230906 | 091600 | 1552479250 | 42950 | 43000 | 43000 | 42900 | 1531 |
| 659 | 20230906 | 091500 | 1486727250 | 42950 | 43050 | 43050 | 42950 | 260 |
| 660 | 20230906 | 091400 | 1475550150 | 43050 | 43000 | 43100 | 43000 | 802 |
| 661 | 20230906 | 091300 | 1441042500 | 43100 | 43000 | 43100 | 42950 | 1078 |
| 662 | 20230906 | 091200 | 1394684550 | 43000 | 42900 | 43000 | 42900 | 1569 |
| 663 | 20230906 | 091100 | 1327330050 | 42900 | 42800 | 42950 | 42800 | 854 |
| 664 | 20230906 | 091000 | 1290731900 | 42750 | 42750 | 42800 | 42700 | 1008 |
| 665 | 20230906 | 090900 | 1247642150 | 42750 | 42700 | 42850 | 42650 | 4291 |
| 666 | 20230906 | 090800 | 1064102900 | 42650 | 42300 | 42700 | 42300 | 6007 |
| 667 | 20230906 | 090700 | 808803800 | 42250 | 42300 | 42300 | 42250 | 466 |
| 668 | 20230906 | 090600 | 789115000 | 42300 | 42300 | 42350 | 42300 | 930 |
| 669 | 20230906 | 090500 | 749774150 | 42300 | 42250 | 42400 | 42250 | 1297 |
| 670 | 20230906 | 090400 | 694912650 | 42250 | 42250 | 42300 | 42200 | 2935 |
| 671 | 20230906 | 090300 | 570965800 | 42200 | 42250 | 42300 | 42200 | 1056 |
| 672 | 20230906 | 090200 | 526371600 | 42200 | 42350 | 42350 | 42200 | 6088 |
| 673 | 20230906 | 090100 | 269177750 | 42350 | 42550 | 42550 | 42300 | 2975 |
| 674 | 20230906 | 090000 | 143180050 | 42400 | 42400 | 42550 | 42350 | 3282 |