38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 203500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 5425 |
| 3 | 20230906 | 203400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 4 | 20230906 | 203300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 5 | 20230906 | 203200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 6 | 20230906 | 203100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 7 | 20230906 | 203000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 8 | 20230906 | 202900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 9 | 20230906 | 202800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 10 | 20230906 | 202700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 11 | 20230906 | 202600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 12 | 20230906 | 202500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 13 | 20230906 | 202400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 14 | 20230906 | 202300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 15 | 20230906 | 202200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 16 | 20230906 | 202100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 17 | 20230906 | 202000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 18 | 20230906 | 201900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 19 | 20230906 | 201800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 20 | 20230906 | 201700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 21 | 20230906 | 201600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 22 | 20230906 | 201500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 23 | 20230906 | 201400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 24 | 20230906 | 201300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 25 | 20230906 | 201200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 26 | 20230906 | 201100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 27 | 20230906 | 201000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 28 | 20230906 | 200900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 29 | 20230906 | 200800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 30 | 20230906 | 200700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 31 | 20230906 | 200600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 32 | 20230906 | 200500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 5425 |
| 33 | 20230906 | 200400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 34 | 20230906 | 200300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 35 | 20230906 | 200200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 36 | 20230906 | 200100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 37 | 20230906 | 200000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 38 | 20230906 | 195900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 39 | 20230906 | 195800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 40 | 20230906 | 195700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 41 | 20230906 | 195600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 42 | 20230906 | 195500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 43 | 20230906 | 195400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 44 | 20230906 | 195300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 45 | 20230906 | 195200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 46 | 20230906 | 195100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 47 | 20230906 | 195000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 48 | 20230906 | 194900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 49 | 20230906 | 194800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 50 | 20230906 | 194700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 51 | 20230906 | 194600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 52 | 20230906 | 194500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 53 | 20230906 | 194400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 54 | 20230906 | 194300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 55 | 20230906 | 194200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 56 | 20230906 | 194100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 57 | 20230906 | 194000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 58 | 20230906 | 193900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 59 | 20230906 | 193800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 60 | 20230906 | 193700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 61 | 20230906 | 193600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 62 | 20230906 | 193500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 5425 |
| 63 | 20230906 | 193400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 64 | 20230906 | 193300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 65 | 20230906 | 193200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 66 | 20230906 | 193100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 67 | 20230906 | 193000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 68 | 20230906 | 192900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 69 | 20230906 | 192800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 70 | 20230906 | 192700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 71 | 20230906 | 192600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 72 | 20230906 | 192500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 73 | 20230906 | 192400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 74 | 20230906 | 192300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 75 | 20230906 | 192200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 76 | 20230906 | 192100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 77 | 20230906 | 192000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 78 | 20230906 | 191900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 79 | 20230906 | 191800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 80 | 20230906 | 191700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 81 | 20230906 | 191600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 82 | 20230906 | 191500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 83 | 20230906 | 191400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 84 | 20230906 | 191300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 85 | 20230906 | 191200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 86 | 20230906 | 191100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 87 | 20230906 | 191000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 88 | 20230906 | 190900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 89 | 20230906 | 190800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 90 | 20230906 | 190700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 91 | 20230906 | 190600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 92 | 20230906 | 190500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 5425 |
| 93 | 20230906 | 190400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 94 | 20230906 | 190300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 95 | 20230906 | 190200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 96 | 20230906 | 190100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 97 | 20230906 | 190000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 98 | 20230906 | 185900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 99 | 20230906 | 185800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 100 | 20230906 | 185700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 101 | 20230906 | 185600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 102 | 20230906 | 185500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 103 | 20230906 | 185400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 104 | 20230906 | 185300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 105 | 20230906 | 185200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 106 | 20230906 | 185100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 107 | 20230906 | 185000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 108 | 20230906 | 184900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 109 | 20230906 | 184800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 110 | 20230906 | 184700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 111 | 20230906 | 184600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 112 | 20230906 | 184500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 113 | 20230906 | 184400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 114 | 20230906 | 184300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 115 | 20230906 | 184200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 116 | 20230906 | 184100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 117 | 20230906 | 184000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 118 | 20230906 | 183900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 119 | 20230906 | 183800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 120 | 20230906 | 183700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 121 | 20230906 | 183600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 122 | 20230906 | 183500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 5425 |
| 123 | 20230906 | 183400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 124 | 20230906 | 183300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 125 | 20230906 | 183200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 126 | 20230906 | 183100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 127 | 20230906 | 183000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 128 | 20230906 | 182900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 129 | 20230906 | 182800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 130 | 20230906 | 182700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 131 | 20230906 | 182600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 132 | 20230906 | 182500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 133 | 20230906 | 182400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 134 | 20230906 | 182300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 135 | 20230906 | 182200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 136 | 20230906 | 182100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 137 | 20230906 | 182000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 138 | 20230906 | 181900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 139 | 20230906 | 181800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 140 | 20230906 | 181700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 141 | 20230906 | 181600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 142 | 20230906 | 181500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 143 | 20230906 | 181400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 144 | 20230906 | 181300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 145 | 20230906 | 181200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 146 | 20230906 | 181100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 147 | 20230906 | 181000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 148 | 20230906 | 180900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 149 | 20230906 | 180800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 150 | 20230906 | 180700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 151 | 20230906 | 180600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 152 | 20230906 | 180500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 5425 |
| 153 | 20230906 | 180400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 154 | 20230906 | 180300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 155 | 20230906 | 180200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 156 | 20230906 | 180100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 157 | 20230906 | 180000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 158 | 20230906 | 175900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 159 | 20230906 | 175800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 160 | 20230906 | 175700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 161 | 20230906 | 175600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 162 | 20230906 | 175500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 163 | 20230906 | 175400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 164 | 20230906 | 175300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 165 | 20230906 | 175200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 166 | 20230906 | 175100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 167 | 20230906 | 175000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 168 | 20230906 | 174900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 169 | 20230906 | 174800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 170 | 20230906 | 174700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 171 | 20230906 | 174600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 172 | 20230906 | 174500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 173 | 20230906 | 174400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 174 | 20230906 | 174300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 175 | 20230906 | 174200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 176 | 20230906 | 174100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 177 | 20230906 | 174000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 178 | 20230906 | 173900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 179 | 20230906 | 173800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 180 | 20230906 | 173700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 181 | 20230906 | 173600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 182 | 20230906 | 173500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 5425 |
| 183 | 20230906 | 173400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 184 | 20230906 | 173300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 185 | 20230906 | 173200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 186 | 20230906 | 173100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 187 | 20230906 | 173000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 188 | 20230906 | 172900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 189 | 20230906 | 172800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 190 | 20230906 | 172700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 191 | 20230906 | 172600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 192 | 20230906 | 172500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 193 | 20230906 | 172400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 194 | 20230906 | 172300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 195 | 20230906 | 172200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 196 | 20230906 | 172100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 197 | 20230906 | 172000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 198 | 20230906 | 171900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 199 | 20230906 | 171800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 200 | 20230906 | 171700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 201 | 20230906 | 171600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 202 | 20230906 | 171500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 203 | 20230906 | 171400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 204 | 20230906 | 171300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 205 | 20230906 | 171200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 206 | 20230906 | 171100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 207 | 20230906 | 171000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 208 | 20230906 | 170900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 209 | 20230906 | 170800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 210 | 20230906 | 170700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 211 | 20230906 | 170600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 212 | 20230906 | 170500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 5425 |
| 213 | 20230906 | 170400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 214 | 20230906 | 170300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 215 | 20230906 | 170200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 216 | 20230906 | 170100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 217 | 20230906 | 170000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 218 | 20230906 | 165900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 219 | 20230906 | 165800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 220 | 20230906 | 165700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 221 | 20230906 | 165600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 222 | 20230906 | 165500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 223 | 20230906 | 165400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 224 | 20230906 | 165300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 225 | 20230906 | 165200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 226 | 20230906 | 165100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 227 | 20230906 | 165000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 228 | 20230906 | 164900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 229 | 20230906 | 164800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 230 | 20230906 | 164700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 231 | 20230906 | 164600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 232 | 20230906 | 164500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 233 | 20230906 | 164400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 234 | 20230906 | 164300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 235 | 20230906 | 164200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 236 | 20230906 | 164100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 237 | 20230906 | 164000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 238 | 20230906 | 163900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 239 | 20230906 | 163800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 240 | 20230906 | 163700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 241 | 20230906 | 163600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 242 | 20230906 | 163500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 5425 |
| 243 | 20230906 | 163400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 244 | 20230906 | 163300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 245 | 20230906 | 163200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 246 | 20230906 | 163100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 247 | 20230906 | 163000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 248 | 20230906 | 162900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 249 | 20230906 | 162800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 250 | 20230906 | 162700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 251 | 20230906 | 162600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 252 | 20230906 | 162500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 253 | 20230906 | 162400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 254 | 20230906 | 162300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 255 | 20230906 | 162200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 256 | 20230906 | 162100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 257 | 20230906 | 162000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 258 | 20230906 | 161900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 259 | 20230906 | 161800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 260 | 20230906 | 161700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 261 | 20230906 | 161600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 262 | 20230906 | 161500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 263 | 20230906 | 161400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 264 | 20230906 | 161300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 265 | 20230906 | 161200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 266 | 20230906 | 161100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 267 | 20230906 | 161000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 268 | 20230906 | 160900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 269 | 20230906 | 160800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 270 | 20230906 | 160700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 271 | 20230906 | 160600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 272 | 20230906 | 160500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 5425 |
| 273 | 20230906 | 160400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 274 | 20230906 | 160300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 275 | 20230906 | 160200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 276 | 20230906 | 160100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 277 | 20230906 | 160000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 278 | 20230906 | 155900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 279 | 20230906 | 155800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 280 | 20230906 | 155700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 281 | 20230906 | 155600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 282 | 20230906 | 155500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 283 | 20230906 | 155400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 284 | 20230906 | 155300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 285 | 20230906 | 155200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 286 | 20230906 | 155100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 287 | 20230906 | 155000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 288 | 20230906 | 154900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 289 | 20230906 | 154800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 290 | 20230906 | 154700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 291 | 20230906 | 154600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 292 | 20230906 | 154500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 293 | 20230906 | 154400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 294 | 20230906 | 154300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 295 | 20230906 | 154200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 296 | 20230906 | 154100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 297 | 20230906 | 154000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 298 | 20230906 | 153900 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 299 | 20230906 | 153800 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 300 | 20230906 | 153700 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 301 | 20230906 | 153600 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 302 | 20230906 | 153500 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 5425 |
| 303 | 20230906 | 153400 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 304 | 20230906 | 153300 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 305 | 20230906 | 153200 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 306 | 20230906 | 153100 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 0 |
| 307 | 20230906 | 153000 | 25685342100 | 38700 | 38700 | 38700 | 38700 | 5425 |
| 308 | 20230906 | 152900 | 25475394600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 309 | 20230906 | 152800 | 25475394600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 310 | 20230906 | 152700 | 25475394600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 311 | 20230906 | 152600 | 25475394600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 312 | 20230906 | 152500 | 25475394600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 313 | 20230906 | 152400 | 25475394600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 314 | 20230906 | 152300 | 25475394600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 315 | 20230906 | 152200 | 25475394600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 316 | 20230906 | 152100 | 25475394600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 317 | 20230906 | 152000 | 25475394600 | 38700 | 38700 | 38700 | 38700 | 0 |
| 318 | 20230906 | 151900 | 25475394600 | 38700 | 38500 | 38700 | 38450 | 1223 |
| 319 | 20230906 | 151800 | 25428335400 | 38500 | 38550 | 38600 | 38500 | 833 |
| 320 | 20230906 | 151700 | 25396248200 | 38550 | 38700 | 38750 | 38550 | 1216 |
| 321 | 20230906 | 151600 | 25349304500 | 38700 | 38650 | 38750 | 38650 | 356 |
| 322 | 20230906 | 151500 | 25335526300 | 38700 | 38650 | 38700 | 38650 | 74 |
| 323 | 20230906 | 151400 | 25332662650 | 38650 | 38750 | 38750 | 38650 | 1095 |
| 324 | 20230906 | 151300 | 25290321150 | 38750 | 38700 | 38750 | 38700 | 404 |
| 325 | 20230906 | 151200 | 25274679550 | 38750 | 38850 | 38850 | 38700 | 524 |
| 326 | 20230906 | 151100 | 25254381700 | 38800 | 38750 | 38850 | 38750 | 129 |
| 327 | 20230906 | 151000 | 25249376650 | 38750 | 38800 | 38850 | 38700 | 268 |
| 328 | 20230906 | 150900 | 25238981650 | 38700 | 38750 | 38750 | 38700 | 1189 |
| 329 | 20230906 | 150800 | 25192957950 | 38750 | 38750 | 38850 | 38750 | 725 |
| 330 | 20230906 | 150700 | 25164843400 | 38800 | 38700 | 38800 | 38700 | 885 |
| 331 | 20230906 | 150600 | 25130506600 | 38700 | 38750 | 38800 | 38700 | 424 |
| 332 | 20230906 | 150500 | 25114078300 | 38750 | 38750 | 38750 | 38700 | 140 |
| 333 | 20230906 | 150400 | 25108655550 | 38750 | 38750 | 38750 | 38700 | 264 |
| 334 | 20230906 | 150300 | 25098426300 | 38750 | 38750 | 38750 | 38700 | 637 |
| 335 | 20230906 | 150200 | 25073742600 | 38800 | 38800 | 38800 | 38750 | 676 |
| 336 | 20230906 | 150100 | 25047539550 | 38800 | 38800 | 38800 | 38750 | 295 |
| 337 | 20230906 | 150000 | 25036094400 | 38800 | 38750 | 38800 | 38750 | 508 |
| 338 | 20230906 | 145900 | 25016393600 | 38750 | 38750 | 38850 | 38750 | 733 |
| 339 | 20230906 | 145800 | 24987956200 | 38800 | 38800 | 38850 | 38750 | 760 |
| 340 | 20230906 | 145700 | 24958466350 | 38850 | 38750 | 38850 | 38750 | 493 |
| 341 | 20230906 | 145600 | 24939327000 | 38850 | 38750 | 38850 | 38750 | 907 |
| 342 | 20230906 | 145500 | 24904145700 | 38800 | 38800 | 38800 | 38750 | 673 |
| 343 | 20230906 | 145400 | 24878040800 | 38800 | 38850 | 38850 | 38750 | 1491 |
| 344 | 20230906 | 145300 | 24820206700 | 38900 | 38850 | 38950 | 38850 | 748 |
| 345 | 20230906 | 145200 | 24791122350 | 38850 | 38850 | 38900 | 38800 | 822 |
| 346 | 20230906 | 145100 | 24759182550 | 38850 | 38900 | 38900 | 38850 | 575 |
| 347 | 20230906 | 145000 | 24736830350 | 38850 | 38900 | 38900 | 38800 | 546 |
| 348 | 20230906 | 144900 | 24715620700 | 38900 | 38950 | 38950 | 38800 | 1343 |
| 349 | 20230906 | 144800 | 24663383100 | 38950 | 38900 | 38950 | 38850 | 702 |
| 350 | 20230906 | 144700 | 24636062400 | 38900 | 38850 | 38900 | 38800 | 686 |
| 351 | 20230906 | 144600 | 24609394500 | 38850 | 38900 | 38900 | 38800 | 476 |
| 352 | 20230906 | 144500 | 24590900950 | 38900 | 38900 | 38900 | 38850 | 548 |
| 353 | 20230906 | 144400 | 24569588850 | 38950 | 38900 | 38950 | 38850 | 846 |
| 354 | 20230906 | 144300 | 24536685350 | 38900 | 38900 | 38950 | 38850 | 656 |
| 355 | 20230906 | 144200 | 24511171650 | 38950 | 38900 | 38950 | 38900 | 236 |
| 356 | 20230906 | 144100 | 24501982950 | 38950 | 38850 | 38950 | 38800 | 726 |
| 357 | 20230906 | 144000 | 24473764350 | 38850 | 38900 | 38900 | 38800 | 513 |
| 358 | 20230906 | 143900 | 24453838450 | 38850 | 38850 | 38900 | 38850 | 1312 |
| 359 | 20230906 | 143800 | 24402848950 | 38900 | 39000 | 39000 | 38900 | 1561 |
| 360 | 20230906 | 143700 | 24342044100 | 39000 | 39000 | 39000 | 38950 | 1075 |
| 361 | 20230906 | 143600 | 24300130750 | 39000 | 38950 | 39000 | 38900 | 883 |
| 362 | 20230906 | 143500 | 24265725700 | 38900 | 38900 | 38950 | 38900 | 829 |
| 363 | 20230906 | 143400 | 24233438850 | 38900 | 38950 | 39000 | 38900 | 808 |
| 364 | 20230906 | 143300 | 24201968600 | 38950 | 38950 | 39000 | 38900 | 1176 |
| 365 | 20230906 | 143200 | 24156163250 | 39000 | 38950 | 39000 | 38950 | 680 |
| 366 | 20230906 | 143100 | 24129650950 | 38950 | 39000 | 39000 | 38950 | 1159 |
| 367 | 20230906 | 143000 | 24084467500 | 39000 | 38950 | 39000 | 38950 | 529 |
| 368 | 20230906 | 142900 | 24063859500 | 39000 | 38950 | 39000 | 38950 | 1194 |
| 369 | 20230906 | 142800 | 24017336400 | 39000 | 38950 | 39000 | 38900 | 537 |
| 370 | 20230906 | 142700 | 23996421200 | 38950 | 38950 | 38950 | 38900 | 729 |
| 371 | 20230906 | 142600 | 23968027550 | 38950 | 39000 | 39000 | 38900 | 397 |
| 372 | 20230906 | 142500 | 23952570850 | 38950 | 39000 | 39000 | 38900 | 868 |
| 373 | 20230906 | 142400 | 23918756450 | 39000 | 38950 | 39000 | 38950 | 421 |
| 374 | 20230906 | 142300 | 23902346600 | 38950 | 39000 | 39000 | 38900 | 654 |
| 375 | 20230906 | 142200 | 23876879000 | 39000 | 38850 | 39000 | 38800 | 2942 |
| 376 | 20230906 | 142100 | 23762255000 | 38900 | 38850 | 38900 | 38800 | 780 |
| 377 | 20230906 | 142000 | 23731942500 | 38850 | 38800 | 38900 | 38800 | 827 |
| 378 | 20230906 | 141900 | 23699802250 | 38850 | 38850 | 38950 | 38850 | 562 |
| 379 | 20230906 | 141800 | 23677949300 | 38900 | 38900 | 38950 | 38900 | 504 |
| 380 | 20230906 | 141700 | 23658335900 | 38950 | 38800 | 38950 | 38800 | 490 |
| 381 | 20230906 | 141600 | 23639290300 | 38850 | 38800 | 38900 | 38800 | 710 |
| 382 | 20230906 | 141500 | 23611707450 | 38750 | 38900 | 38900 | 38750 | 336 |
| 383 | 20230906 | 141400 | 23598649150 | 38850 | 38750 | 38900 | 38750 | 1059 |
| 384 | 20230906 | 141300 | 23557529900 | 38800 | 38950 | 38950 | 38800 | 720 |
| 385 | 20230906 | 141200 | 23529565600 | 38900 | 38850 | 38950 | 38850 | 590 |
| 386 | 20230906 | 141100 | 23506623650 | 38900 | 38850 | 38950 | 38850 | 580 |
| 387 | 20230906 | 141000 | 23484066850 | 38900 | 38850 | 38900 | 38850 | 595 |
| 388 | 20230906 | 140900 | 23460933400 | 38900 | 38900 | 38900 | 38850 | 460 |
| 389 | 20230906 | 140800 | 23443053800 | 38900 | 38850 | 38900 | 38800 | 898 |
| 390 | 20230906 | 140700 | 23408183250 | 38850 | 38900 | 38950 | 38800 | 761 |
| 391 | 20230906 | 140600 | 23378597650 | 38950 | 38950 | 38950 | 38850 | 958 |
| 392 | 20230906 | 140500 | 23341353700 | 38950 | 38900 | 38950 | 38850 | 592 |
| 393 | 20230906 | 140400 | 23318325250 | 38900 | 38900 | 38950 | 38900 | 616 |
| 394 | 20230906 | 140300 | 23294346700 | 38900 | 38900 | 38950 | 38850 | 612 |
| 395 | 20230906 | 140200 | 23270544250 | 38900 | 38950 | 38950 | 38850 | 445 |
| 396 | 20230906 | 140100 | 23253232800 | 38950 | 38900 | 38950 | 38850 | 678 |
| 397 | 20230906 | 140000 | 23226843550 | 38950 | 38850 | 38950 | 38850 | 1035 |
| 398 | 20230906 | 135900 | 23186608650 | 38850 | 38900 | 38950 | 38850 | 839 |
| 399 | 20230906 | 135800 | 23153969600 | 38850 | 38950 | 38950 | 38850 | 231 |
| 400 | 20230906 | 135700 | 23144981650 | 38950 | 38900 | 38950 | 38850 | 999 |
| 401 | 20230906 | 135600 | 23106094600 | 38900 | 38900 | 38950 | 38900 | 534 |
| 402 | 20230906 | 135500 | 23085303250 | 38900 | 38900 | 38950 | 38850 | 912 |
| 403 | 20230906 | 135400 | 23049812000 | 38900 | 38900 | 38900 | 38850 | 706 |
| 404 | 20230906 | 135300 | 23022359950 | 38900 | 38900 | 38900 | 38800 | 848 |
| 405 | 20230906 | 135200 | 22989401150 | 38900 | 38950 | 38950 | 38850 | 567 |
| 406 | 20230906 | 135100 | 22967329100 | 38950 | 38900 | 38950 | 38850 | 699 |
| 407 | 20230906 | 135000 | 22940119850 | 38850 | 38900 | 38900 | 38800 | 898 |
| 408 | 20230906 | 134900 | 22905224450 | 38850 | 38950 | 38950 | 38850 | 897 |
| 409 | 20230906 | 134800 | 22870352600 | 38950 | 38900 | 38950 | 38850 | 389 |
| 410 | 20230906 | 134700 | 22855214000 | 38950 | 38900 | 38950 | 38900 | 945 |
| 411 | 20230906 | 134600 | 22818419100 | 38950 | 38950 | 39000 | 38900 | 635 |
| 412 | 20230906 | 134500 | 22793698150 | 39000 | 38950 | 39000 | 38900 | 781 |
| 413 | 20230906 | 134400 | 22763279850 | 38900 | 38950 | 39000 | 38900 | 856 |
| 414 | 20230906 | 134300 | 22729919650 | 38900 | 39000 | 39000 | 38900 | 761 |
| 415 | 20230906 | 134200 | 22700271050 | 38950 | 38950 | 39000 | 38950 | 667 |
| 416 | 20230906 | 134100 | 22674283350 | 39000 | 38950 | 39000 | 38900 | 1163 |
| 417 | 20230906 | 134000 | 22628958500 | 38950 | 38950 | 39000 | 38900 | 2100 |
| 418 | 20230906 | 133900 | 22547161450 | 38900 | 38950 | 38950 | 38900 | 696 |
| 419 | 20230906 | 133800 | 22520063600 | 38950 | 38900 | 38950 | 38850 | 589 |
| 420 | 20230906 | 133700 | 22497141950 | 38950 | 38900 | 38950 | 38850 | 995 |
| 421 | 20230906 | 133600 | 22458403600 | 38900 | 38950 | 39000 | 38900 | 975 |
| 422 | 20230906 | 133500 | 22420438550 | 38950 | 38950 | 39000 | 38950 | 879 |
| 423 | 20230906 | 133400 | 22386170850 | 38950 | 38950 | 39000 | 38900 | 1677 |
| 424 | 20230906 | 133300 | 22320853150 | 38950 | 39000 | 39000 | 38900 | 1317 |
| 425 | 20230906 | 133200 | 22269541600 | 39000 | 38950 | 39000 | 38900 | 1342 |
| 426 | 20230906 | 133100 | 22217268150 | 38950 | 38950 | 38950 | 38900 | 733 |
| 427 | 20230906 | 133000 | 22188726250 | 38950 | 38850 | 39000 | 38850 | 5341 |
| 428 | 20230906 | 132900 | 21980792100 | 38850 | 38850 | 38900 | 38850 | 858 |
| 429 | 20230906 | 132800 | 21947436500 | 38850 | 38900 | 38900 | 38850 | 537 |
| 430 | 20230906 | 132700 | 21926552200 | 38950 | 38900 | 38950 | 38900 | 1015 |
| 431 | 20230906 | 132600 | 21887037400 | 38900 | 38900 | 38950 | 38900 | 488 |
| 432 | 20230906 | 132500 | 21868047450 | 38900 | 38900 | 38950 | 38850 | 1003 |
| 433 | 20230906 | 132400 | 21829014950 | 38950 | 38850 | 38950 | 38850 | 861 |
| 434 | 20230906 | 132300 | 21795529900 | 38900 | 38900 | 38950 | 38850 | 1172 |
| 435 | 20230906 | 132200 | 21749928350 | 38900 | 38900 | 38950 | 38850 | 3414 |
| 436 | 20230906 | 132100 | 21617104550 | 38900 | 38850 | 38900 | 38850 | 3167 |
| 437 | 20230906 | 132000 | 21494036500 | 38850 | 38700 | 38850 | 38700 | 5718 |
| 438 | 20230906 | 131900 | 21272246400 | 38700 | 38750 | 38750 | 38700 | 740 |
| 439 | 20230906 | 131800 | 21243572150 | 38750 | 38750 | 38750 | 38750 | 238 |
| 440 | 20230906 | 131700 | 21234349650 | 38750 | 38750 | 38800 | 38750 | 1098 |
| 441 | 20230906 | 131600 | 21191775400 | 38800 | 38800 | 38850 | 38750 | 3593 |
| 442 | 20230906 | 131500 | 21052350100 | 38800 | 38800 | 38800 | 38750 | 603 |
| 443 | 20230906 | 131400 | 21028954800 | 38800 | 38800 | 38800 | 38800 | 273 |
| 444 | 20230906 | 131300 | 21018362400 | 38800 | 38750 | 38800 | 38750 | 672 |
| 445 | 20230906 | 131200 | 20992292250 | 38750 | 38800 | 38800 | 38750 | 528 |
| 446 | 20230906 | 131100 | 20971807250 | 38800 | 38750 | 38800 | 38750 | 762 |
| 447 | 20230906 | 131000 | 20942253050 | 38750 | 38800 | 38800 | 38700 | 668 |
| 448 | 20230906 | 130900 | 20916369600 | 38800 | 38750 | 38800 | 38700 | 715 |
| 449 | 20230906 | 130800 | 20888660950 | 38750 | 38650 | 38750 | 38600 | 1429 |
| 450 | 20230906 | 130700 | 20833337450 | 38700 | 38650 | 38700 | 38600 | 645 |
| 451 | 20230906 | 130600 | 20808411650 | 38650 | 38650 | 38650 | 38600 | 113 |
| 452 | 20230906 | 130500 | 20804047450 | 38650 | 38600 | 38650 | 38600 | 368 |
| 453 | 20230906 | 130400 | 20789835000 | 38650 | 38700 | 38700 | 38600 | 338 |
| 454 | 20230906 | 130300 | 20776763950 | 38700 | 38600 | 38700 | 38600 | 530 |
| 455 | 20230906 | 130200 | 20756295250 | 38600 | 38600 | 38600 | 38600 | 238 |
| 456 | 20230906 | 130100 | 20747108450 | 38600 | 38700 | 38700 | 38600 | 526 |
| 457 | 20230906 | 130000 | 20726802450 | 38700 | 38500 | 38700 | 38500 | 948 |
| 458 | 20230906 | 125900 | 20690225200 | 38500 | 38550 | 38550 | 38500 | 443 |
| 459 | 20230906 | 125800 | 20673160950 | 38500 | 38600 | 38600 | 38500 | 295 |
| 460 | 20230906 | 125700 | 20661777150 | 38650 | 38450 | 38700 | 38450 | 1152 |
| 461 | 20230906 | 125600 | 20617354200 | 38450 | 38500 | 38500 | 38450 | 6 |
| 462 | 20230906 | 125500 | 20617123450 | 38500 | 38500 | 38500 | 38450 | 176 |
| 463 | 20230906 | 125400 | 20610355950 | 38450 | 38500 | 38500 | 38450 | 27 |
| 464 | 20230906 | 125300 | 20609317200 | 38500 | 38450 | 38500 | 38450 | 1331 |
| 465 | 20230906 | 125200 | 20558129900 | 38500 | 38650 | 38700 | 38500 | 4260 |
| 466 | 20230906 | 125100 | 20393773150 | 38650 | 38700 | 38750 | 38650 | 92 |
| 467 | 20230906 | 125000 | 20390216500 | 38700 | 38650 | 38700 | 38650 | 288 |
| 468 | 20230906 | 124900 | 20379072950 | 38650 | 38700 | 38700 | 38650 | 493 |
| 469 | 20230906 | 124800 | 20360012400 | 38700 | 38700 | 38750 | 38650 | 549 |
| 470 | 20230906 | 124700 | 20338773750 | 38700 | 38650 | 38700 | 38650 | 299 |
| 471 | 20230906 | 124600 | 20327210750 | 38600 | 38500 | 38600 | 38500 | 113 |
| 472 | 20230906 | 124500 | 20322850600 | 38550 | 38600 | 38600 | 38550 | 2065 |
| 473 | 20230906 | 124400 | 20243244200 | 38650 | 38600 | 38650 | 38600 | 65 |
| 474 | 20230906 | 124300 | 20240735000 | 38600 | 38500 | 38600 | 38500 | 465 |
| 475 | 20230906 | 124200 | 20222800900 | 38500 | 38600 | 38600 | 38500 | 199 |
| 476 | 20230906 | 124100 | 20215129050 | 38600 | 38600 | 38600 | 38600 | 0 |
| 477 | 20230906 | 124000 | 20215129050 | 38600 | 38600 | 38600 | 38550 | 1285 |
| 478 | 20230906 | 123900 | 20165537100 | 38600 | 38500 | 38600 | 38500 | 923 |
| 479 | 20230906 | 123800 | 20129992400 | 38500 | 38500 | 38550 | 38500 | 82 |
| 480 | 20230906 | 123700 | 20126835050 | 38500 | 38500 | 38500 | 38500 | 247 |
| 481 | 20230906 | 123600 | 20117325550 | 38500 | 38500 | 38500 | 38450 | 185 |
| 482 | 20230906 | 123500 | 20110203700 | 38550 | 38550 | 38550 | 38550 | 6 |
| 483 | 20230906 | 123400 | 20109972400 | 38500 | 38550 | 38550 | 38450 | 210 |
| 484 | 20230906 | 123300 | 20101885000 | 38600 | 38450 | 38600 | 38450 | 507 |
| 485 | 20230906 | 123200 | 20082342450 | 38450 | 38500 | 38500 | 38450 | 19 |
| 486 | 20230906 | 123100 | 20081611700 | 38500 | 38500 | 38500 | 38450 | 431 |
| 487 | 20230906 | 123000 | 20065030400 | 38550 | 38450 | 38550 | 38450 | 209 |
| 488 | 20230906 | 122900 | 20056984050 | 38500 | 38450 | 38500 | 38450 | 174 |
| 489 | 20230906 | 122800 | 20050292550 | 38450 | 38450 | 38500 | 38450 | 19 |
| 490 | 20230906 | 122700 | 20049561750 | 38500 | 38450 | 38550 | 38450 | 213 |
| 491 | 20230906 | 122600 | 20041361600 | 38500 | 38450 | 38500 | 38450 | 130 |
| 492 | 20230906 | 122500 | 20036357200 | 38450 | 38500 | 38500 | 38450 | 641 |
| 493 | 20230906 | 122400 | 20011683700 | 38550 | 38550 | 38550 | 38550 | 397 |
| 494 | 20230906 | 122300 | 19996379350 | 38550 | 38650 | 38650 | 38550 | 203 |
| 495 | 20230906 | 122200 | 19988543000 | 38650 | 38600 | 38650 | 38600 | 103 |
| 496 | 20230906 | 122100 | 19984562850 | 38650 | 38550 | 38650 | 38550 | 76 |
| 497 | 20230906 | 122000 | 19981627500 | 38550 | 38550 | 38600 | 38550 | 256 |
| 498 | 20230906 | 121900 | 19971749250 | 38550 | 38550 | 38550 | 38550 | 215 |
| 499 | 20230906 | 121800 | 19963461000 | 38550 | 38550 | 38550 | 38550 | 21 |
| 500 | 20230906 | 121700 | 19962651450 | 38500 | 38550 | 38550 | 38500 | 496 |
| 501 | 20230906 | 121600 | 19943531400 | 38500 | 38500 | 38500 | 38500 | 160 |
| 502 | 20230906 | 121500 | 19937371400 | 38500 | 38500 | 38550 | 38500 | 69 |
| 503 | 20230906 | 121400 | 19934714300 | 38500 | 38550 | 38550 | 38500 | 13 |
| 504 | 20230906 | 121300 | 19934213750 | 38500 | 38500 | 38500 | 38500 | 132 |
| 505 | 20230906 | 121200 | 19929131750 | 38450 | 38450 | 38500 | 38450 | 426 |
| 506 | 20230906 | 121100 | 19912751450 | 38450 | 38500 | 38500 | 38450 | 67 |
| 507 | 20230906 | 121000 | 19910172600 | 38500 | 38500 | 38500 | 38450 | 429 |
| 508 | 20230906 | 120900 | 19893663400 | 38550 | 38450 | 38550 | 38450 | 251 |
| 509 | 20230906 | 120800 | 19884001250 | 38400 | 38500 | 38500 | 38400 | 1012 |
| 510 | 20230906 | 120700 | 19845062800 | 38500 | 38600 | 38650 | 38500 | 1803 |
| 511 | 20230906 | 120600 | 19775570100 | 38600 | 38650 | 38650 | 38600 | 663 |
| 512 | 20230906 | 120500 | 19749973800 | 38600 | 38650 | 38650 | 38600 | 1330 |
| 513 | 20230906 | 120400 | 19698628250 | 38650 | 38700 | 38800 | 38650 | 1248 |
| 514 | 20230906 | 120300 | 19650378150 | 38650 | 38800 | 38800 | 38650 | 3509 |
| 515 | 20230906 | 120200 | 19514573150 | 38800 | 38800 | 38800 | 38800 | 15 |
| 516 | 20230906 | 120100 | 19513991150 | 38850 | 38850 | 38850 | 38800 | 277 |
| 517 | 20230906 | 120000 | 19503237350 | 38950 | 38850 | 38950 | 38850 | 371 |
| 518 | 20230906 | 115900 | 19488794500 | 38850 | 38900 | 38900 | 38850 | 395 |
| 519 | 20230906 | 115800 | 19473440700 | 38900 | 38850 | 38900 | 38850 | 391 |
| 520 | 20230906 | 115700 | 19458236950 | 38850 | 38800 | 38900 | 38800 | 352 |
| 521 | 20230906 | 115600 | 19444560350 | 38850 | 38800 | 38850 | 38750 | 401 |
| 522 | 20230906 | 115500 | 19429002400 | 38800 | 38700 | 38800 | 38650 | 993 |
| 523 | 20230906 | 115400 | 19390559250 | 38700 | 38750 | 38750 | 38650 | 518 |
| 524 | 20230906 | 115300 | 19370504000 | 38750 | 38700 | 38750 | 38650 | 382 |
| 525 | 20230906 | 115200 | 19355723350 | 38700 | 38700 | 38750 | 38650 | 458 |
| 526 | 20230906 | 115100 | 19338008400 | 38700 | 38700 | 38750 | 38650 | 1144 |
| 527 | 20230906 | 115000 | 19293756250 | 38700 | 38800 | 38800 | 38700 | 423 |
| 528 | 20230906 | 114900 | 19277354700 | 38800 | 38800 | 38800 | 38700 | 654 |
| 529 | 20230906 | 114800 | 19252026400 | 38800 | 38750 | 38800 | 38750 | 149 |
| 530 | 20230906 | 114700 | 19246250650 | 38750 | 38850 | 38850 | 38750 | 618 |
| 531 | 20230906 | 114600 | 19222298950 | 38850 | 38850 | 38850 | 38800 | 413 |
| 532 | 20230906 | 114500 | 19206259350 | 38850 | 38800 | 38900 | 38800 | 265 |
| 533 | 20230906 | 114400 | 19195966200 | 38850 | 38850 | 38850 | 38800 | 354 |
| 534 | 20230906 | 114300 | 19182213550 | 38850 | 38750 | 38850 | 38750 | 457 |
| 535 | 20230906 | 114200 | 19164483900 | 38750 | 38750 | 38850 | 38700 | 269 |
| 536 | 20230906 | 114100 | 19154053700 | 38750 | 38750 | 38750 | 38750 | 252 |
| 537 | 20230906 | 114000 | 19144288700 | 38700 | 38700 | 38800 | 38700 | 541 |
| 538 | 20230906 | 113900 | 19123322200 | 38700 | 38750 | 38750 | 38700 | 191 |
| 539 | 20230906 | 113800 | 19115921650 | 38700 | 38800 | 38800 | 38700 | 400 |
| 540 | 20230906 | 113700 | 19100413800 | 38800 | 38850 | 38900 | 38750 | 1084 |
| 541 | 20230906 | 113600 | 19058382400 | 38900 | 38850 | 38900 | 38800 | 286 |
| 542 | 20230906 | 113500 | 19047270500 | 38850 | 38850 | 38850 | 38800 | 1330 |
| 543 | 20230906 | 113400 | 18995654900 | 38850 | 38900 | 38900 | 38850 | 421 |
| 544 | 20230906 | 113300 | 18979293200 | 38900 | 38900 | 38950 | 38850 | 398 |
| 545 | 20230906 | 113200 | 18963800450 | 38900 | 38900 | 38900 | 38850 | 127 |
| 546 | 20230906 | 113100 | 18958860800 | 38900 | 38950 | 38950 | 38900 | 246 |
| 547 | 20230906 | 113000 | 18949285500 | 38950 | 38900 | 38950 | 38850 | 555 |
| 548 | 20230906 | 112900 | 18927703650 | 38900 | 38900 | 38900 | 38850 | 288 |
| 549 | 20230906 | 112800 | 18916501650 | 38900 | 38900 | 38950 | 38850 | 324 |
| 550 | 20230906 | 112700 | 18903897000 | 38950 | 38900 | 38950 | 38900 | 225 |
| 551 | 20230906 | 112600 | 18895139200 | 38900 | 38850 | 38900 | 38800 | 360 |
| 552 | 20230906 | 112500 | 18881139050 | 38900 | 38950 | 38950 | 38700 | 1018 |
| 553 | 20230906 | 112400 | 18841635700 | 38950 | 39000 | 39000 | 38950 | 287 |
| 554 | 20230906 | 112300 | 18830450050 | 38950 | 39000 | 39000 | 38900 | 373 |
| 555 | 20230906 | 112200 | 18815923550 | 39000 | 39000 | 39000 | 38800 | 912 |
| 556 | 20230906 | 112100 | 18780461300 | 39000 | 39000 | 39050 | 38950 | 432 |
| 557 | 20230906 | 112000 | 18763613800 | 38950 | 39000 | 39000 | 38850 | 1432 |
| 558 | 20230906 | 111900 | 18707928550 | 39000 | 39000 | 39050 | 38950 | 179 |
| 559 | 20230906 | 111800 | 18700947600 | 39000 | 39050 | 39050 | 38950 | 190 |
| 560 | 20230906 | 111700 | 18693535750 | 39050 | 39000 | 39100 | 38950 | 1172 |
| 561 | 20230906 | 111600 | 18647813950 | 39000 | 39050 | 39050 | 38900 | 610 |
| 562 | 20230906 | 111500 | 18624044200 | 39050 | 39050 | 39050 | 39000 | 387 |
| 563 | 20230906 | 111400 | 18608940350 | 39050 | 39100 | 39150 | 39000 | 324 |
| 564 | 20230906 | 111300 | 18596283850 | 39100 | 38950 | 39150 | 38950 | 1576 |
| 565 | 20230906 | 111200 | 18534765400 | 38950 | 38900 | 39000 | 38900 | 1011 |
| 566 | 20230906 | 111100 | 18495423350 | 38900 | 38900 | 38900 | 38800 | 875 |
| 567 | 20230906 | 111000 | 18461441850 | 38900 | 39000 | 39000 | 38850 | 4186 |
| 568 | 20230906 | 110900 | 18298571050 | 39050 | 39050 | 39100 | 39000 | 563 |
| 569 | 20230906 | 110800 | 18276604900 | 39000 | 39100 | 39100 | 39000 | 1618 |
| 570 | 20230906 | 110700 | 18213445100 | 39100 | 39150 | 39200 | 39050 | 997 |
| 571 | 20230906 | 110600 | 18174454850 | 39200 | 39150 | 39200 | 39100 | 385 |
| 572 | 20230906 | 110500 | 18159373150 | 39200 | 39250 | 39250 | 39150 | 1274 |
| 573 | 20230906 | 110400 | 18109433750 | 39250 | 39200 | 39250 | 39150 | 904 |
| 574 | 20230906 | 110300 | 18073986850 | 39200 | 39150 | 39200 | 39100 | 1448 |
| 575 | 20230906 | 110200 | 18017281650 | 39150 | 39100 | 39200 | 39100 | 1030 |
| 576 | 20230906 | 110100 | 17976992400 | 39100 | 39250 | 39250 | 39100 | 843 |
| 577 | 20230906 | 110000 | 17943966550 | 39250 | 39300 | 39350 | 39250 | 520 |
| 578 | 20230906 | 105900 | 17923535350 | 39300 | 39300 | 39300 | 39200 | 1536 |
| 579 | 20230906 | 105800 | 17863281000 | 39300 | 39350 | 39350 | 39300 | 497 |
| 580 | 20230906 | 105700 | 17843732050 | 39350 | 39250 | 39350 | 39250 | 471 |
| 581 | 20230906 | 105600 | 17825230850 | 39200 | 39200 | 39300 | 39200 | 799 |
| 582 | 20230906 | 105500 | 17793854900 | 39250 | 39350 | 39350 | 39200 | 1459 |
| 583 | 20230906 | 105400 | 17736590050 | 39350 | 39350 | 39400 | 39300 | 617 |
| 584 | 20230906 | 105300 | 17712313650 | 39350 | 39300 | 39350 | 39250 | 1115 |
| 585 | 20230906 | 105200 | 17668500550 | 39350 | 39300 | 39350 | 39250 | 681 |
| 586 | 20230906 | 105100 | 17641737450 | 39300 | 39400 | 39400 | 39300 | 4016 |
| 587 | 20230906 | 105000 | 17483856300 | 39350 | 39500 | 39500 | 39350 | 2035 |
| 588 | 20230906 | 104900 | 17403648650 | 39500 | 39500 | 39500 | 39450 | 1165 |
| 589 | 20230906 | 104800 | 17357657450 | 39500 | 39600 | 39600 | 39500 | 650 |
| 590 | 20230906 | 104700 | 17331971600 | 39600 | 39550 | 39650 | 39550 | 6040 |
| 591 | 20230906 | 104600 | 17092840700 | 39550 | 39600 | 39600 | 39500 | 1698 |
| 592 | 20230906 | 104500 | 17025664950 | 39600 | 39600 | 39600 | 39550 | 520 |
| 593 | 20230906 | 104400 | 17005077000 | 39550 | 39600 | 39600 | 39550 | 1859 |
| 594 | 20230906 | 104300 | 16931486350 | 39600 | 39600 | 39600 | 39550 | 1187 |
| 595 | 20230906 | 104200 | 16884492550 | 39600 | 39550 | 39600 | 39550 | 927 |
| 596 | 20230906 | 104100 | 16847785750 | 39600 | 39600 | 39600 | 39550 | 715 |
| 597 | 20230906 | 104000 | 16819501200 | 39600 | 39600 | 39600 | 39500 | 1522 |
| 598 | 20230906 | 103900 | 16759305750 | 39600 | 39650 | 39650 | 39550 | 3363 |
| 599 | 20230906 | 103800 | 16626129050 | 39650 | 39550 | 39650 | 39550 | 4477 |
| 600 | 20230906 | 103700 | 16448824150 | 39600 | 39600 | 39600 | 39550 | 1187 |
| 601 | 20230906 | 103600 | 16401829950 | 39550 | 39550 | 39600 | 39500 | 2606 |
| 602 | 20230906 | 103500 | 16298660350 | 39600 | 39450 | 39600 | 39450 | 3047 |
| 603 | 20230906 | 103400 | 16178259050 | 39500 | 39450 | 39500 | 39400 | 2672 |
| 604 | 20230906 | 103300 | 16072820100 | 39450 | 39400 | 39450 | 39400 | 988 |
| 605 | 20230906 | 103200 | 16033846000 | 39400 | 39450 | 39500 | 39400 | 1082 |
| 606 | 20230906 | 103100 | 15991134200 | 39500 | 39450 | 39500 | 39400 | 1581 |
| 607 | 20230906 | 103000 | 15928766650 | 39450 | 39500 | 39500 | 39450 | 1041 |
| 608 | 20230906 | 102900 | 15887675350 | 39500 | 39500 | 39500 | 39450 | 708 |
| 609 | 20230906 | 102800 | 15859735500 | 39450 | 39550 | 39600 | 39450 | 5336 |
| 610 | 20230906 | 102700 | 15648965250 | 39550 | 39550 | 39600 | 39500 | 2495 |
| 611 | 20230906 | 102600 | 15550284500 | 39600 | 39550 | 39600 | 39550 | 6431 |
| 612 | 20230906 | 102500 | 15295682300 | 39550 | 39500 | 39600 | 39500 | 11948 |
| 613 | 20230906 | 102400 | 14823387050 | 39450 | 39450 | 39500 | 39400 | 2275 |
| 614 | 20230906 | 102300 | 14733621550 | 39450 | 39450 | 39500 | 39400 | 429 |
| 615 | 20230906 | 102200 | 14716696550 | 39450 | 39500 | 39500 | 39450 | 1118 |
| 616 | 20230906 | 102100 | 14672564950 | 39500 | 39250 | 39500 | 39250 | 7865 |
| 617 | 20230906 | 102000 | 14362409800 | 39300 | 39350 | 39400 | 39300 | 651 |
| 618 | 20230906 | 101900 | 14336796750 | 39350 | 39400 | 39400 | 39350 | 563 |
| 619 | 20230906 | 101800 | 14314625950 | 39400 | 39350 | 39400 | 39350 | 1191 |
| 620 | 20230906 | 101700 | 14267713200 | 39300 | 39400 | 39400 | 39250 | 2581 |
| 621 | 20230906 | 101600 | 14166235050 | 39400 | 39250 | 39400 | 39250 | 2548 |
| 622 | 20230906 | 101500 | 14066116700 | 39300 | 39250 | 39300 | 39200 | 2891 |
| 623 | 20230906 | 101400 | 13952550300 | 39150 | 39350 | 39350 | 39100 | 8653 |
| 624 | 20230906 | 101300 | 13613697100 | 39350 | 39250 | 39350 | 39150 | 3866 |
| 625 | 20230906 | 101200 | 13462053950 | 39300 | 39400 | 39450 | 39250 | 2767 |
| 626 | 20230906 | 101100 | 13353274300 | 39400 | 39450 | 39500 | 39400 | 1209 |
| 627 | 20230906 | 101000 | 13305612250 | 39500 | 39450 | 39500 | 39400 | 1917 |
| 628 | 20230906 | 100900 | 13229996100 | 39450 | 39450 | 39500 | 39400 | 1278 |
| 629 | 20230906 | 100800 | 13179587950 | 39450 | 39400 | 39450 | 39400 | 405 |
| 630 | 20230906 | 100700 | 13163620700 | 39450 | 39450 | 39500 | 39400 | 1373 |
| 631 | 20230906 | 100600 | 13109452500 | 39450 | 39450 | 39500 | 39450 | 989 |
| 632 | 20230906 | 100500 | 13070407950 | 39450 | 39450 | 39450 | 39400 | 4449 |
| 633 | 20230906 | 100400 | 12894966300 | 39450 | 39500 | 39500 | 39400 | 1804 |
| 634 | 20230906 | 100300 | 12823795500 | 39450 | 39500 | 39500 | 39450 | 1317 |
| 635 | 20230906 | 100200 | 12771777850 | 39500 | 39500 | 39500 | 39450 | 1256 |
| 636 | 20230906 | 100100 | 12722170000 | 39500 | 39500 | 39500 | 39450 | 3294 |
| 637 | 20230906 | 100000 | 12592092400 | 39500 | 39450 | 39500 | 39450 | 2779 |
| 638 | 20230906 | 095900 | 12482443000 | 39450 | 39450 | 39450 | 39400 | 1246 |
| 639 | 20230906 | 095800 | 12433300600 | 39400 | 39400 | 39450 | 39350 | 2490 |
| 640 | 20230906 | 095700 | 12335188500 | 39400 | 39400 | 39450 | 39350 | 4100 |
| 641 | 20230906 | 095600 | 12173630600 | 39400 | 39450 | 39450 | 39350 | 2344 |
| 642 | 20230906 | 095500 | 12081194200 | 39400 | 39450 | 39450 | 39400 | 1144 |
| 643 | 20230906 | 095400 | 12036114100 | 39400 | 39400 | 39450 | 39400 | 1941 |
| 644 | 20230906 | 095300 | 11959606400 | 39350 | 39350 | 39400 | 39300 | 2432 |
| 645 | 20230906 | 095200 | 11863889850 | 39350 | 39300 | 39350 | 39250 | 2695 |
| 646 | 20230906 | 095100 | 11757906900 | 39300 | 39250 | 39350 | 39200 | 3363 |
| 647 | 20230906 | 095000 | 11625742150 | 39300 | 39200 | 39300 | 39150 | 1577 |
| 648 | 20230906 | 094900 | 11563880250 | 39200 | 39050 | 39200 | 39000 | 3870 |
| 649 | 20230906 | 094800 | 11412424500 | 39050 | 39100 | 39100 | 38950 | 1364 |
| 650 | 20230906 | 094700 | 11359167400 | 39100 | 39100 | 39100 | 39000 | 1104 |
| 651 | 20230906 | 094600 | 11316044900 | 39050 | 39150 | 39150 | 38950 | 2231 |
| 652 | 20230906 | 094500 | 11228941050 | 39150 | 39200 | 39200 | 39050 | 2771 |
| 653 | 20230906 | 094400 | 11120500000 | 39200 | 39200 | 39250 | 39150 | 842 |
| 654 | 20230906 | 094300 | 11087493400 | 39200 | 39200 | 39300 | 39150 | 8686 |
| 655 | 20230906 | 094200 | 10746979900 | 39250 | 39300 | 39300 | 39150 | 3151 |
| 656 | 20230906 | 094100 | 10623313300 | 39350 | 39500 | 39500 | 39250 | 3716 |
| 657 | 20230906 | 094000 | 10476907600 | 39500 | 39400 | 39650 | 39350 | 20364 |
| 658 | 20230906 | 093900 | 9672659350 | 39400 | 39250 | 39400 | 39250 | 2780 |
| 659 | 20230906 | 093800 | 9563338400 | 39250 | 39400 | 39400 | 39200 | 2020 |
| 660 | 20230906 | 093700 | 9483891150 | 39350 | 39400 | 39450 | 39350 | 2840 |
| 661 | 20230906 | 093600 | 9372045150 | 39400 | 39350 | 39500 | 39300 | 13794 |
| 662 | 20230906 | 093500 | 8828613900 | 39350 | 39200 | 39350 | 39150 | 3562 |
| 663 | 20230906 | 093400 | 8688767700 | 39150 | 39000 | 39200 | 39000 | 6385 |
| 664 | 20230906 | 093300 | 8439231150 | 39050 | 38950 | 39050 | 38900 | 6003 |
| 665 | 20230906 | 093200 | 8205129250 | 38950 | 39050 | 39100 | 38850 | 4457 |
| 666 | 20230906 | 093100 | 8031419850 | 39100 | 39300 | 39300 | 39000 | 5822 |
| 667 | 20230906 | 093000 | 7803556250 | 39350 | 39150 | 39500 | 39150 | 5917 |
| 668 | 20230906 | 092900 | 7570642250 | 39200 | 39400 | 39400 | 39200 | 4675 |
| 669 | 20230906 | 092800 | 7386927600 | 39400 | 39350 | 39450 | 39350 | 4639 |
| 670 | 20230906 | 092700 | 7204250550 | 39350 | 39450 | 39450 | 39350 | 4177 |
| 671 | 20230906 | 092600 | 7039622750 | 39450 | 39350 | 39650 | 39300 | 12024 |
| 672 | 20230906 | 092500 | 6564923350 | 39350 | 39100 | 39350 | 39000 | 20275 |
| 673 | 20230906 | 092400 | 5769502500 | 39100 | 38950 | 39150 | 38900 | 10068 |
| 674 | 20230906 | 092300 | 5376712300 | 38950 | 38500 | 38950 | 38400 | 10733 |
| 675 | 20230906 | 092200 | 4960785150 | 38500 | 38800 | 38800 | 38500 | 1958 |
| 676 | 20230906 | 092100 | 4885222450 | 38800 | 38900 | 38950 | 38750 | 14715 |
| 677 | 20230906 | 092000 | 4314049750 | 38900 | 38400 | 38950 | 38350 | 15249 |
| 678 | 20230906 | 091900 | 3723891950 | 38400 | 38600 | 38600 | 38400 | 3888 |
| 679 | 20230906 | 091800 | 3574230200 | 38600 | 38200 | 38600 | 38200 | 19959 |
| 680 | 20230906 | 091700 | 2807248200 | 38200 | 38050 | 38300 | 38050 | 10153 |
| 681 | 20230906 | 091600 | 2419313200 | 38050 | 38050 | 38100 | 38000 | 920 |
| 682 | 20230906 | 091500 | 2384322400 | 38050 | 38050 | 38100 | 38000 | 2339 |
| 683 | 20230906 | 091400 | 2295409800 | 38100 | 38100 | 38150 | 38000 | 4057 |
| 684 | 20230906 | 091300 | 2140864600 | 38150 | 38100 | 38150 | 38100 | 4980 |
| 685 | 20230906 | 091200 | 1951050600 | 38100 | 37900 | 38150 | 37900 | 3978 |
| 686 | 20230906 | 091100 | 1799632250 | 38000 | 37800 | 38050 | 37800 | 11406 |
| 687 | 20230906 | 091000 | 1366725600 | 37800 | 37750 | 37850 | 37600 | 1369 |
| 688 | 20230906 | 090900 | 1315042150 | 37800 | 37550 | 37850 | 37500 | 6781 |
| 689 | 20230906 | 090800 | 1059073500 | 37550 | 37400 | 37600 | 37400 | 5012 |
| 690 | 20230906 | 090700 | 870978500 | 37400 | 37300 | 37400 | 37300 | 762 |
| 691 | 20230906 | 090600 | 842521200 | 37300 | 37350 | 37350 | 37300 | 376 |
| 692 | 20230906 | 090500 | 828477700 | 37350 | 37350 | 37400 | 37300 | 421 |
| 693 | 20230906 | 090400 | 812752200 | 37350 | 37400 | 37450 | 37300 | 1159 |
| 694 | 20230906 | 090300 | 769400850 | 37400 | 37200 | 37400 | 37200 | 872 |
| 695 | 20230906 | 090200 | 736889250 | 37200 | 36900 | 37250 | 36700 | 6484 |
| 696 | 20230906 | 090100 | 496196450 | 36950 | 37000 | 37650 | 36900 | 7438 |
| 697 | 20230906 | 090000 | 217928250 | 37150 | 37100 | 37600 | 36900 | 5821 |