34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 194800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 4188 |
| 3 | 20230906 | 194700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20230906 | 194600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20230906 | 194500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20230906 | 194400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20230906 | 194300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20230906 | 194200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20230906 | 194100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20230906 | 194000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20230906 | 193900 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20230906 | 193800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20230906 | 193700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20230906 | 193600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20230906 | 193500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20230906 | 193400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20230906 | 193300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20230906 | 193200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20230906 | 193100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20230906 | 193000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20230906 | 192900 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20230906 | 192800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20230906 | 192700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20230906 | 192600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20230906 | 192500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20230906 | 192400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20230906 | 192300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20230906 | 192200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20230906 | 192100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20230906 | 192000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20230906 | 191900 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20230906 | 191800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 4188 |
| 33 | 20230906 | 191700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20230906 | 191600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20230906 | 191500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20230906 | 191400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20230906 | 191300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20230906 | 191200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20230906 | 191100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20230906 | 191000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20230906 | 190900 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20230906 | 190800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20230906 | 190700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20230906 | 190600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20230906 | 190500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20230906 | 190400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20230906 | 190300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20230906 | 190200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20230906 | 190100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20230906 | 190000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20230906 | 185900 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20230906 | 185800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20230906 | 185700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20230906 | 185600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20230906 | 185500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20230906 | 185400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20230906 | 185300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20230906 | 185200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20230906 | 185100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20230906 | 185000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20230906 | 184900 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20230906 | 184800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 4188 |
| 63 | 20230906 | 184700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20230906 | 184600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20230906 | 184500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20230906 | 184400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20230906 | 184300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20230906 | 184200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20230906 | 184100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20230906 | 184000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20230906 | 183900 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20230906 | 183800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20230906 | 183700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20230906 | 183600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20230906 | 183500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20230906 | 183400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20230906 | 183300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20230906 | 183200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20230906 | 183100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20230906 | 183000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20230906 | 182900 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20230906 | 182800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20230906 | 182700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20230906 | 182600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20230906 | 182500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20230906 | 182400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20230906 | 182300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20230906 | 182200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20230906 | 182100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20230906 | 182000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20230906 | 181900 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20230906 | 181800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 4188 |
| 93 | 20230906 | 181700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20230906 | 181600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20230906 | 181500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20230906 | 181400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20230906 | 181300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20230906 | 181200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20230906 | 181100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20230906 | 181000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20230906 | 180900 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20230906 | 180800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20230906 | 180700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20230906 | 180600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20230906 | 180500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20230906 | 180400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20230906 | 180300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20230906 | 180200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20230906 | 180100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20230906 | 180000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20230906 | 175900 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20230906 | 175800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20230906 | 175700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20230906 | 175600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20230906 | 175500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20230906 | 175400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20230906 | 175300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20230906 | 175200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20230906 | 175100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20230906 | 175000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20230906 | 174900 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20230906 | 174800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 4188 |
| 123 | 20230906 | 174700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20230906 | 174600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20230906 | 174500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20230906 | 174400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20230906 | 174300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20230906 | 174200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20230906 | 174100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20230906 | 174000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20230906 | 173900 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20230906 | 173800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20230906 | 173700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20230906 | 173600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20230906 | 173500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20230906 | 173400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20230906 | 173300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20230906 | 173200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20230906 | 173100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20230906 | 173000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20230906 | 172900 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20230906 | 172800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20230906 | 172700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20230906 | 172600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20230906 | 172500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20230906 | 172400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20230906 | 172300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20230906 | 172200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20230906 | 172100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20230906 | 172000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20230906 | 171900 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20230906 | 171800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 4188 |
| 153 | 20230906 | 171700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20230906 | 171600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20230906 | 171500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20230906 | 171400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20230906 | 171300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20230906 | 171200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20230906 | 171100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20230906 | 171000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20230906 | 170900 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20230906 | 170800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20230906 | 170700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20230906 | 170600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20230906 | 170500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20230906 | 170400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20230906 | 170300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20230906 | 170200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20230906 | 170100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20230906 | 170000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20230906 | 165900 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20230906 | 165800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20230906 | 165700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20230906 | 165600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20230906 | 165500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20230906 | 165400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20230906 | 165300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20230906 | 165200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20230906 | 165100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20230906 | 165000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20230906 | 164900 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20230906 | 164800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 4188 |
| 183 | 20230906 | 164700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20230906 | 164600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20230906 | 164500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20230906 | 164400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20230906 | 164300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20230906 | 164200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20230906 | 164100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20230906 | 164000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20230906 | 163900 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20230906 | 163800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20230906 | 163700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20230906 | 163600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20230906 | 163500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20230906 | 163400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20230906 | 163300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20230906 | 163200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20230906 | 163100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20230906 | 163000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20230906 | 162900 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20230906 | 162800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20230906 | 162700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20230906 | 162600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20230906 | 162500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20230906 | 162400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 207 | 20230906 | 162300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20230906 | 162200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20230906 | 162100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 210 | 20230906 | 162000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 211 | 20230906 | 161900 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 212 | 20230906 | 161800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 4188 |
| 213 | 20230906 | 161700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 214 | 20230906 | 161600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 215 | 20230906 | 161500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 216 | 20230906 | 161400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 217 | 20230906 | 161300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 218 | 20230906 | 161200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 219 | 20230906 | 161100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 220 | 20230906 | 161000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 221 | 20230906 | 160900 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 222 | 20230906 | 160800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 223 | 20230906 | 160700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 224 | 20230906 | 160600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 225 | 20230906 | 160500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 226 | 20230906 | 160400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 227 | 20230906 | 160300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 228 | 20230906 | 160200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 229 | 20230906 | 160100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 230 | 20230906 | 160000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 231 | 20230906 | 155900 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 232 | 20230906 | 155800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 233 | 20230906 | 155700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 234 | 20230906 | 155600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 235 | 20230906 | 155500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 236 | 20230906 | 155400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 237 | 20230906 | 155300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 238 | 20230906 | 155200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 239 | 20230906 | 155100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 240 | 20230906 | 155000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 241 | 20230906 | 154900 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 242 | 20230906 | 154800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 4188 |
| 243 | 20230906 | 154700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 244 | 20230906 | 154600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 245 | 20230906 | 154500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 246 | 20230906 | 154400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 247 | 20230906 | 154300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 248 | 20230906 | 154200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 249 | 20230906 | 154100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 250 | 20230906 | 154000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 251 | 20230906 | 153900 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 252 | 20230906 | 153800 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 253 | 20230906 | 153700 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 254 | 20230906 | 153600 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 255 | 20230906 | 153500 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 256 | 20230906 | 153400 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 257 | 20230906 | 153300 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 258 | 20230906 | 153200 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 259 | 20230906 | 153100 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 0 |
| 260 | 20230906 | 153000 | 5499407150 | 38200 | 38200 | 38200 | 38200 | 4188 |
| 261 | 20230906 | 152900 | 5339425550 | 38150 | 38150 | 38150 | 38150 | 0 |
| 262 | 20230906 | 152800 | 5339425550 | 38150 | 38150 | 38150 | 38150 | 0 |
| 263 | 20230906 | 152700 | 5339425550 | 38150 | 38150 | 38150 | 38150 | 0 |
| 264 | 20230906 | 152600 | 5339425550 | 38150 | 38150 | 38150 | 38150 | 0 |
| 265 | 20230906 | 152500 | 5339425550 | 38150 | 38150 | 38150 | 38150 | 0 |
| 266 | 20230906 | 152400 | 5339425550 | 38150 | 38150 | 38150 | 38150 | 0 |
| 267 | 20230906 | 152300 | 5339425550 | 38150 | 38150 | 38150 | 38150 | 0 |
| 268 | 20230906 | 152200 | 5339425550 | 38150 | 38150 | 38150 | 38150 | 0 |
| 269 | 20230906 | 152100 | 5339425550 | 38150 | 38150 | 38150 | 38150 | 0 |
| 270 | 20230906 | 152000 | 5339425550 | 38150 | 38150 | 38150 | 38150 | 0 |
| 271 | 20230906 | 151900 | 5339425550 | 38150 | 38050 | 38150 | 38000 | 394 |
| 272 | 20230906 | 151800 | 5324421550 | 38000 | 38000 | 38000 | 37950 | 164 |
| 273 | 20230906 | 151700 | 5318194200 | 38000 | 37950 | 38000 | 37900 | 257 |
| 274 | 20230906 | 151600 | 5308431200 | 37950 | 37950 | 37950 | 37900 | 309 |
| 275 | 20230906 | 151500 | 5296705850 | 37950 | 38050 | 38050 | 37950 | 417 |
| 276 | 20230906 | 151400 | 5280862950 | 38100 | 38050 | 38100 | 38000 | 263 |
| 277 | 20230906 | 151300 | 5270855900 | 38050 | 38050 | 38050 | 38050 | 49 |
| 278 | 20230906 | 151200 | 5268991450 | 38050 | 38050 | 38050 | 38000 | 55 |
| 279 | 20230906 | 151100 | 5266899250 | 38000 | 38050 | 38050 | 38000 | 253 |
| 280 | 20230906 | 151000 | 5257273850 | 38100 | 38050 | 38150 | 38050 | 377 |
| 281 | 20230906 | 150900 | 5242921750 | 38100 | 38050 | 38100 | 38050 | 1013 |
| 282 | 20230906 | 150800 | 5204375750 | 38050 | 38000 | 38100 | 38000 | 30 |
| 283 | 20230906 | 150700 | 5203234900 | 37950 | 38000 | 38100 | 37950 | 1333 |
| 284 | 20230906 | 150600 | 5152637500 | 38000 | 38150 | 38150 | 38000 | 327 |
| 285 | 20230906 | 150500 | 5140181200 | 38100 | 38050 | 38100 | 38050 | 207 |
| 286 | 20230906 | 150400 | 5132295750 | 38050 | 38050 | 38050 | 38050 | 78 |
| 287 | 20230906 | 150300 | 5129327850 | 38050 | 38050 | 38100 | 38050 | 10 |
| 288 | 20230906 | 150200 | 5128947150 | 38050 | 38050 | 38050 | 38050 | 152 |
| 289 | 20230906 | 150100 | 5123163550 | 38100 | 38050 | 38100 | 38050 | 204 |
| 290 | 20230906 | 150000 | 5115391350 | 38050 | 38050 | 38050 | 38000 | 165 |
| 291 | 20230906 | 145900 | 5109114550 | 38000 | 38050 | 38050 | 38000 | 306 |
| 292 | 20230906 | 145800 | 5097473950 | 38000 | 37950 | 38050 | 37950 | 27 |
| 293 | 20230906 | 145700 | 5096447850 | 37900 | 37900 | 38000 | 37900 | 66 |
| 294 | 20230906 | 145600 | 5093946350 | 37900 | 38000 | 38000 | 37900 | 341 |
| 295 | 20230906 | 145500 | 5081009650 | 37950 | 38100 | 38100 | 37950 | 1009 |
| 296 | 20230906 | 145400 | 5042648150 | 38100 | 38100 | 38100 | 38050 | 59 |
| 297 | 20230906 | 145300 | 5040401150 | 38050 | 38050 | 38050 | 38050 | 32 |
| 298 | 20230906 | 145200 | 5039183550 | 38050 | 38100 | 38100 | 38050 | 243 |
| 299 | 20230906 | 145100 | 5029932350 | 38050 | 38050 | 38050 | 38050 | 19 |
| 300 | 20230906 | 145000 | 5029209400 | 38050 | 38050 | 38100 | 38050 | 79 |
| 301 | 20230906 | 144900 | 5026203400 | 38100 | 38100 | 38100 | 38100 | 134 |
| 302 | 20230906 | 144800 | 5021098000 | 38100 | 38100 | 38150 | 38100 | 141 |
| 303 | 20230906 | 144700 | 5015721800 | 38100 | 38100 | 38100 | 38100 | 28 |
| 304 | 20230906 | 144600 | 5014655000 | 38100 | 38100 | 38150 | 38100 | 10 |
| 305 | 20230906 | 144500 | 5014273950 | 38100 | 38100 | 38150 | 38100 | 71 |
| 306 | 20230906 | 144400 | 5011568700 | 38100 | 38100 | 38150 | 38100 | 17 |
| 307 | 20230906 | 144300 | 5010920950 | 38150 | 38100 | 38150 | 38100 | 61 |
| 308 | 20230906 | 144200 | 5008596800 | 38100 | 38100 | 38150 | 38100 | 10 |
| 309 | 20230906 | 144100 | 5008215750 | 38100 | 38100 | 38150 | 38100 | 67 |
| 310 | 20230906 | 144000 | 5005662800 | 38100 | 38150 | 38150 | 38100 | 19 |
| 311 | 20230906 | 143900 | 5004938850 | 38150 | 38100 | 38150 | 38100 | 125 |
| 312 | 20230906 | 143800 | 5000175200 | 38150 | 38150 | 38200 | 38150 | 75 |
| 313 | 20230906 | 143700 | 4997313900 | 38150 | 38100 | 38150 | 38100 | 63 |
| 314 | 20230906 | 143600 | 4994910500 | 38200 | 38050 | 38200 | 38050 | 631 |
| 315 | 20230906 | 143500 | 4970824800 | 38050 | 38100 | 38100 | 38050 | 28 |
| 316 | 20230906 | 143400 | 4969758800 | 38050 | 38050 | 38100 | 38050 | 52 |
| 317 | 20230906 | 143300 | 4967780100 | 38100 | 38100 | 38100 | 38050 | 32 |
| 318 | 20230906 | 143200 | 4966561850 | 38100 | 38050 | 38150 | 38050 | 375 |
| 319 | 20230906 | 143100 | 4952267850 | 38100 | 38050 | 38100 | 38000 | 180 |
| 320 | 20230906 | 143000 | 4945418900 | 38050 | 38050 | 38050 | 38000 | 80 |
| 321 | 20230906 | 142900 | 4942375750 | 38050 | 38050 | 38050 | 38000 | 68 |
| 322 | 20230906 | 142800 | 4939790800 | 38050 | 38000 | 38050 | 38000 | 159 |
| 323 | 20230906 | 142700 | 4933741350 | 38000 | 38050 | 38050 | 38000 | 32 |
| 324 | 20230906 | 142600 | 4932524300 | 38050 | 38050 | 38100 | 38050 | 146 |
| 325 | 20230906 | 142500 | 4926968950 | 38100 | 38050 | 38100 | 38000 | 241 |
| 326 | 20230906 | 142400 | 4917806450 | 38000 | 38050 | 38150 | 38000 | 554 |
| 327 | 20230906 | 142300 | 4896687550 | 38000 | 37900 | 38050 | 37900 | 102 |
| 328 | 20230906 | 142200 | 4892819550 | 37900 | 37950 | 38000 | 37900 | 1145 |
| 329 | 20230906 | 142100 | 4849314550 | 37950 | 37900 | 37950 | 37850 | 742 |
| 330 | 20230906 | 142000 | 4821174050 | 37900 | 37900 | 37950 | 37900 | 88 |
| 331 | 20230906 | 141900 | 4817838300 | 37900 | 37900 | 37900 | 37900 | 260 |
| 332 | 20230906 | 141800 | 4807984300 | 37950 | 37950 | 37950 | 37950 | 347 |
| 333 | 20230906 | 141700 | 4794815650 | 37950 | 37950 | 38000 | 37950 | 73 |
| 334 | 20230906 | 141600 | 4792045100 | 38000 | 38000 | 38000 | 37950 | 110 |
| 335 | 20230906 | 141500 | 4787865150 | 37950 | 37900 | 37950 | 37900 | 68 |
| 336 | 20230906 | 141400 | 4785287600 | 37900 | 38000 | 38050 | 37900 | 547 |
| 337 | 20230906 | 141300 | 4764502450 | 38000 | 38000 | 38050 | 38000 | 71 |
| 338 | 20230906 | 141200 | 4761803700 | 38000 | 38000 | 38050 | 38000 | 18 |
| 339 | 20230906 | 141100 | 4761119550 | 38000 | 38000 | 38050 | 38000 | 39 |
| 340 | 20230906 | 141000 | 4759637350 | 38000 | 37900 | 38000 | 37900 | 189 |
| 341 | 20230906 | 140900 | 4752465150 | 37900 | 37800 | 38000 | 37800 | 206 |
| 342 | 20230906 | 140800 | 4744650300 | 37800 | 37900 | 37900 | 37800 | 743 |
| 343 | 20230906 | 140700 | 4716519950 | 37950 | 37950 | 37950 | 37950 | 43 |
| 344 | 20230906 | 140600 | 4714888100 | 37950 | 37900 | 38000 | 37900 | 65 |
| 345 | 20230906 | 140500 | 4712424150 | 37900 | 37950 | 38000 | 37900 | 579 |
| 346 | 20230906 | 140400 | 4690433750 | 37950 | 37900 | 37950 | 37900 | 74 |
| 347 | 20230906 | 140300 | 4687625700 | 37850 | 37900 | 37900 | 37850 | 153 |
| 348 | 20230906 | 140200 | 4681829850 | 37850 | 37900 | 37950 | 37850 | 512 |
| 349 | 20230906 | 140100 | 4662401000 | 37900 | 37900 | 37950 | 37900 | 205 |
| 350 | 20230906 | 140000 | 4654631450 | 37900 | 37900 | 37950 | 37900 | 615 |
| 351 | 20230906 | 135900 | 4631302500 | 37900 | 37900 | 37900 | 37900 | 51 |
| 352 | 20230906 | 135800 | 4629369600 | 37900 | 37900 | 37950 | 37900 | 37 |
| 353 | 20230906 | 135700 | 4627966550 | 37900 | 37900 | 37900 | 37900 | 19 |
| 354 | 20230906 | 135600 | 4627246450 | 37900 | 37850 | 37900 | 37850 | 97 |
| 355 | 20230906 | 135500 | 4623570500 | 37850 | 37850 | 37900 | 37800 | 377 |
| 356 | 20230906 | 135400 | 4609301300 | 37850 | 37900 | 37950 | 37850 | 19 |
| 357 | 20230906 | 135300 | 4608581350 | 37950 | 37900 | 37950 | 37900 | 22 |
| 358 | 20230906 | 135200 | 4607747000 | 37900 | 37900 | 37950 | 37900 | 1126 |
| 359 | 20230906 | 135100 | 4565038350 | 37950 | 37950 | 37950 | 37900 | 36 |
| 360 | 20230906 | 135000 | 4563672850 | 37900 | 37900 | 37950 | 37900 | 33 |
| 361 | 20230906 | 134900 | 4562421800 | 37900 | 37950 | 37950 | 37900 | 91 |
| 362 | 20230906 | 134800 | 4558972400 | 37900 | 37900 | 37900 | 37850 | 56 |
| 363 | 20230906 | 134700 | 4556850450 | 37900 | 37900 | 37950 | 37900 | 262 |
| 364 | 20230906 | 134600 | 4546920600 | 37900 | 37950 | 37950 | 37900 | 232 |
| 365 | 20230906 | 134500 | 4538121500 | 37950 | 38050 | 38050 | 37950 | 64 |
| 366 | 20230906 | 134400 | 4535689700 | 38050 | 38000 | 38050 | 38000 | 12 |
| 367 | 20230906 | 134300 | 4535233650 | 38000 | 37950 | 38000 | 37950 | 14 |
| 368 | 20230906 | 134200 | 4534702050 | 37950 | 37950 | 38000 | 37950 | 100 |
| 369 | 20230906 | 134100 | 4530907000 | 37950 | 38000 | 38000 | 37950 | 278 |
| 370 | 20230906 | 134000 | 4520356550 | 37950 | 38050 | 38050 | 37950 | 79 |
| 371 | 20230906 | 133900 | 4517355150 | 38000 | 37950 | 38050 | 37950 | 19 |
| 372 | 20230906 | 133800 | 4516633350 | 38000 | 37950 | 38050 | 37950 | 200 |
| 373 | 20230906 | 133700 | 4509035300 | 37850 | 38000 | 38000 | 37850 | 1047 |
| 374 | 20230906 | 133600 | 4469371350 | 37850 | 37850 | 37850 | 37800 | 69 |
| 375 | 20230906 | 133500 | 4466762450 | 37750 | 38050 | 38100 | 37700 | 6179 |
| 376 | 20230906 | 133400 | 4233232800 | 38050 | 38050 | 38100 | 38050 | 3 |
| 377 | 20230906 | 133300 | 4233118600 | 38050 | 38050 | 38100 | 38050 | 35 |
| 378 | 20230906 | 133200 | 4231786350 | 38050 | 38100 | 38100 | 38050 | 68 |
| 379 | 20230906 | 133100 | 4229197850 | 38050 | 38150 | 38150 | 38050 | 3171 |
| 380 | 20230906 | 133000 | 4108500150 | 38150 | 38150 | 38150 | 38150 | 30 |
| 381 | 20230906 | 132900 | 4107355650 | 38200 | 38200 | 38200 | 38200 | 3 |
| 382 | 20230906 | 132800 | 4107241050 | 38200 | 38150 | 38250 | 38150 | 230 |
| 383 | 20230906 | 132700 | 4098455500 | 38150 | 38150 | 38150 | 38150 | 17 |
| 384 | 20230906 | 132600 | 4097806950 | 38150 | 38150 | 38150 | 38100 | 58 |
| 385 | 20230906 | 132500 | 4095594350 | 38100 | 38100 | 38250 | 38100 | 15 |
| 386 | 20230906 | 132400 | 4095022100 | 38100 | 38200 | 38200 | 38100 | 195 |
| 387 | 20230906 | 132300 | 4087583450 | 38150 | 38150 | 38150 | 38150 | 37 |
| 388 | 20230906 | 132200 | 4086171900 | 38150 | 38100 | 38150 | 38100 | 101 |
| 389 | 20230906 | 132100 | 4082323550 | 38050 | 38150 | 38150 | 38050 | 344 |
| 390 | 20230906 | 132000 | 4069228400 | 38150 | 38200 | 38200 | 38150 | 217 |
| 391 | 20230906 | 131900 | 4060939150 | 38200 | 38200 | 38250 | 38200 | 95 |
| 392 | 20230906 | 131800 | 4057308050 | 38200 | 38150 | 38250 | 38150 | 196 |
| 393 | 20230906 | 131700 | 4049820450 | 38200 | 38200 | 38250 | 38200 | 238 |
| 394 | 20230906 | 131600 | 4040728800 | 38200 | 38150 | 38200 | 38150 | 268 |
| 395 | 20230906 | 131500 | 4030492900 | 38200 | 38050 | 38200 | 38050 | 261 |
| 396 | 20230906 | 131400 | 4020528600 | 38050 | 38000 | 38050 | 38000 | 257 |
| 397 | 20230906 | 131300 | 4010750100 | 38000 | 38000 | 38050 | 38000 | 216 |
| 398 | 20230906 | 131200 | 4002537050 | 38050 | 38000 | 38050 | 38000 | 194 |
| 399 | 20230906 | 131100 | 3995155600 | 38050 | 38000 | 38050 | 38000 | 172 |
| 400 | 20230906 | 131000 | 3988614100 | 38000 | 38200 | 38200 | 38000 | 61 |
| 401 | 20230906 | 130900 | 3986295100 | 38200 | 38000 | 38200 | 37950 | 151 |
| 402 | 20230906 | 130800 | 3980545000 | 37950 | 37950 | 37950 | 37950 | 21 |
| 403 | 20230906 | 130700 | 3979748050 | 38000 | 37950 | 38100 | 37950 | 228 |
| 404 | 20230906 | 130600 | 3971082150 | 37950 | 37950 | 38000 | 37900 | 130 |
| 405 | 20230906 | 130500 | 3966143850 | 37900 | 37850 | 37950 | 37850 | 479 |
| 406 | 20230906 | 130400 | 3948005600 | 37900 | 37900 | 37900 | 37900 | 38 |
| 407 | 20230906 | 130300 | 3946565400 | 37850 | 37850 | 37950 | 37850 | 414 |
| 408 | 20230906 | 130200 | 3930885150 | 37850 | 37900 | 37900 | 37850 | 211 |
| 409 | 20230906 | 130100 | 3922891250 | 37900 | 37800 | 37900 | 37800 | 158 |
| 410 | 20230906 | 130000 | 3916910950 | 37850 | 37850 | 37850 | 37850 | 29 |
| 411 | 20230906 | 125900 | 3915813300 | 37850 | 37850 | 38000 | 37850 | 127 |
| 412 | 20230906 | 125800 | 3911005950 | 37850 | 37850 | 37850 | 37800 | 307 |
| 413 | 20230906 | 125700 | 3899391450 | 37800 | 37800 | 37800 | 37800 | 4 |
| 414 | 20230906 | 125600 | 3899240250 | 37800 | 37800 | 37850 | 37800 | 613 |
| 415 | 20230906 | 125500 | 3876068800 | 37850 | 37800 | 37850 | 37800 | 120 |
| 416 | 20230906 | 125400 | 3871527900 | 37850 | 38000 | 38000 | 37800 | 2508 |
| 417 | 20230906 | 125300 | 3776626250 | 37850 | 37800 | 37900 | 37800 | 653 |
| 418 | 20230906 | 125200 | 3751910600 | 37850 | 37800 | 37850 | 37800 | 1177 |
| 419 | 20230906 | 125100 | 3707419450 | 37800 | 37800 | 37850 | 37800 | 466 |
| 420 | 20230906 | 125000 | 3689804600 | 37800 | 37850 | 37900 | 37800 | 1156 |
| 421 | 20230906 | 124900 | 3646078900 | 37900 | 37900 | 37900 | 37900 | 56 |
| 422 | 20230906 | 124800 | 3643956500 | 37900 | 37800 | 37900 | 37800 | 339 |
| 423 | 20230906 | 124700 | 3631124500 | 37850 | 37800 | 37850 | 37800 | 185 |
| 424 | 20230906 | 124600 | 3624129550 | 37850 | 37850 | 37850 | 37800 | 78 |
| 425 | 20230906 | 124500 | 3621177700 | 37850 | 37850 | 37850 | 37800 | 262 |
| 426 | 20230906 | 124400 | 3611261950 | 37900 | 37850 | 37900 | 37850 | 520 |
| 427 | 20230906 | 124300 | 3591579250 | 37850 | 37950 | 37950 | 37850 | 1702 |
| 428 | 20230906 | 124200 | 3527101750 | 37950 | 37900 | 37950 | 37900 | 393 |
| 429 | 20230906 | 124100 | 3512191650 | 37900 | 37900 | 37950 | 37900 | 13 |
| 430 | 20230906 | 124000 | 3511698850 | 37950 | 37950 | 37950 | 37900 | 72 |
| 431 | 20230906 | 123900 | 3508969900 | 37900 | 37950 | 37950 | 37900 | 14 |
| 432 | 20230906 | 123800 | 3508439150 | 37950 | 37900 | 37950 | 37900 | 1686 |
| 433 | 20230906 | 123700 | 3444489750 | 37900 | 37950 | 37950 | 37900 | 180 |
| 434 | 20230906 | 123600 | 3437661700 | 37950 | 38000 | 38000 | 37900 | 626 |
| 435 | 20230906 | 123500 | 3413914300 | 37950 | 38000 | 38000 | 37950 | 229 |
| 436 | 20230906 | 123400 | 3405215700 | 37950 | 37950 | 37950 | 37950 | 82 |
| 437 | 20230906 | 123300 | 3402103800 | 37950 | 37950 | 38000 | 37950 | 65 |
| 438 | 20230906 | 123200 | 3399637000 | 38000 | 38000 | 38050 | 38000 | 317 |
| 439 | 20230906 | 123100 | 3387590950 | 38050 | 38000 | 38050 | 38000 | 39 |
| 440 | 20230906 | 123000 | 3386108650 | 38000 | 38000 | 38050 | 38000 | 102 |
| 441 | 20230906 | 122900 | 3382230650 | 38050 | 38050 | 38050 | 38000 | 115 |
| 442 | 20230906 | 122800 | 3377860150 | 38050 | 38000 | 38050 | 38000 | 145 |
| 443 | 20230906 | 122700 | 3372350100 | 38050 | 38050 | 38050 | 38000 | 6 |
| 444 | 20230906 | 122600 | 3372122000 | 38000 | 37950 | 38000 | 37950 | 362 |
| 445 | 20230906 | 122500 | 3358368600 | 38000 | 38050 | 38050 | 37950 | 163 |
| 446 | 20230906 | 122400 | 3352175050 | 38050 | 38000 | 38250 | 38000 | 452 |
| 447 | 20230906 | 122300 | 3334997750 | 38000 | 37950 | 38000 | 37950 | 324 |
| 448 | 20230906 | 122200 | 3322701900 | 37950 | 38000 | 38000 | 37950 | 133 |
| 449 | 20230906 | 122100 | 3317653300 | 38000 | 37950 | 38000 | 37950 | 51 |
| 450 | 20230906 | 122000 | 3315717750 | 37950 | 38000 | 38000 | 37950 | 57 |
| 451 | 20230906 | 121900 | 3313553100 | 38000 | 37950 | 38000 | 37950 | 363 |
| 452 | 20230906 | 121800 | 3299767100 | 38000 | 37950 | 38000 | 37950 | 922 |
| 453 | 20230906 | 121700 | 3264776700 | 38000 | 38100 | 38100 | 37950 | 7770 |
| 454 | 20230906 | 121600 | 2969414150 | 38100 | 38100 | 38100 | 38100 | 85 |
| 455 | 20230906 | 121500 | 2966175650 | 38100 | 38100 | 38150 | 38100 | 426 |
| 456 | 20230906 | 121400 | 2949944500 | 38150 | 38100 | 38150 | 38100 | 293 |
| 457 | 20230906 | 121300 | 2938769450 | 38100 | 38100 | 38150 | 38100 | 23 |
| 458 | 20230906 | 121200 | 2937893100 | 38100 | 38150 | 38150 | 38100 | 583 |
| 459 | 20230906 | 121100 | 2915679450 | 38150 | 38100 | 38150 | 38100 | 37 |
| 460 | 20230906 | 121000 | 2914269100 | 38100 | 38150 | 38150 | 38100 | 23 |
| 461 | 20230906 | 120900 | 2913392750 | 38100 | 38150 | 38150 | 38100 | 55 |
| 462 | 20230906 | 120800 | 2911297200 | 38100 | 38100 | 38150 | 38100 | 38 |
| 463 | 20230906 | 120700 | 2909848900 | 38100 | 38100 | 38150 | 38100 | 246 |
| 464 | 20230906 | 120600 | 2900476250 | 38150 | 38100 | 38150 | 38100 | 12 |
| 465 | 20230906 | 120500 | 2900018900 | 38150 | 38150 | 38200 | 38150 | 281 |
| 466 | 20230906 | 120400 | 2889298700 | 38150 | 38150 | 38150 | 38150 | 9 |
| 467 | 20230906 | 120300 | 2888955350 | 38150 | 38150 | 38150 | 38100 | 705 |
| 468 | 20230906 | 120200 | 2862082050 | 38100 | 38100 | 38150 | 38100 | 1113 |
| 469 | 20230906 | 120100 | 2819673950 | 38150 | 38150 | 38150 | 38100 | 17 |
| 470 | 20230906 | 120000 | 2819025850 | 38150 | 38100 | 38150 | 38100 | 118 |
| 471 | 20230906 | 115900 | 2814527400 | 38100 | 38200 | 38200 | 38100 | 152 |
| 472 | 20230906 | 115800 | 2808732400 | 38150 | 38150 | 38150 | 38150 | 69 |
| 473 | 20230906 | 115700 | 2806100050 | 38200 | 38150 | 38200 | 38150 | 39 |
| 474 | 20230906 | 115600 | 2804610450 | 38100 | 38100 | 38100 | 38100 | 10 |
| 475 | 20230906 | 115500 | 2804229450 | 38100 | 38100 | 38200 | 38100 | 346 |
| 476 | 20230906 | 115400 | 2791024550 | 38100 | 38150 | 38200 | 38100 | 192 |
| 477 | 20230906 | 115300 | 2783699850 | 38150 | 38100 | 38150 | 38100 | 122 |
| 478 | 20230906 | 115200 | 2779049900 | 38150 | 38100 | 38150 | 38100 | 33 |
| 479 | 20230906 | 115100 | 2777791950 | 38150 | 38150 | 38150 | 38100 | 851 |
| 480 | 20230906 | 115000 | 2745326350 | 38150 | 38150 | 38200 | 38150 | 25 |
| 481 | 20230906 | 114900 | 2744372250 | 38150 | 38200 | 38200 | 38150 | 93 |
| 482 | 20230906 | 114800 | 2740819700 | 38150 | 38150 | 38200 | 38150 | 321 |
| 483 | 20230906 | 114700 | 2728563600 | 38150 | 38150 | 38150 | 38150 | 263 |
| 484 | 20230906 | 114600 | 2718530150 | 38150 | 38150 | 38200 | 38150 | 58 |
| 485 | 20230906 | 114500 | 2716317350 | 38150 | 38200 | 38200 | 38150 | 619 |
| 486 | 20230906 | 114400 | 2692692100 | 38200 | 38200 | 38200 | 38200 | 61 |
| 487 | 20230906 | 114300 | 2690361900 | 38200 | 38350 | 38350 | 38200 | 415 |
| 488 | 20230906 | 114200 | 2674507750 | 38300 | 38250 | 38300 | 38250 | 46 |
| 489 | 20230906 | 114100 | 2672746200 | 38300 | 38300 | 38400 | 38300 | 426 |
| 490 | 20230906 | 114000 | 2656415200 | 38300 | 38250 | 38300 | 38250 | 411 |
| 491 | 20230906 | 113900 | 2640676350 | 38250 | 38150 | 38250 | 38150 | 62 |
| 492 | 20230906 | 113800 | 2638310400 | 38200 | 38200 | 38200 | 38150 | 34 |
| 493 | 20230906 | 113700 | 2637012900 | 38200 | 38200 | 38200 | 38150 | 138 |
| 494 | 20230906 | 113600 | 2631741350 | 38250 | 38100 | 38250 | 38100 | 215 |
| 495 | 20230906 | 113500 | 2623539300 | 38100 | 38150 | 38200 | 38100 | 51 |
| 496 | 20230906 | 113400 | 2621594000 | 38150 | 38200 | 38200 | 38150 | 249 |
| 497 | 20230906 | 113300 | 2612093600 | 38150 | 38150 | 38200 | 38150 | 23 |
| 498 | 20230906 | 113200 | 2611216050 | 38150 | 38150 | 38150 | 38150 | 72 |
| 499 | 20230906 | 113100 | 2608469250 | 38200 | 38200 | 38200 | 38200 | 50 |
| 500 | 20230906 | 113000 | 2606559250 | 38150 | 38200 | 38200 | 38150 | 94 |
| 501 | 20230906 | 112900 | 2602969150 | 38200 | 38150 | 38200 | 38150 | 48 |
| 502 | 20230906 | 112800 | 2601136600 | 38150 | 38150 | 38150 | 38150 | 10 |
| 503 | 20230906 | 112700 | 2600755100 | 38250 | 38100 | 38250 | 38100 | 455 |
| 504 | 20230906 | 112600 | 2583403300 | 38150 | 38100 | 38150 | 38100 | 687 |
| 505 | 20230906 | 112500 | 2557205700 | 38100 | 38100 | 38100 | 38100 | 354 |
| 506 | 20230906 | 112400 | 2543718300 | 38100 | 38100 | 38150 | 38100 | 54 |
| 507 | 20230906 | 112300 | 2541660850 | 38100 | 38100 | 38150 | 38100 | 183 |
| 508 | 20230906 | 112200 | 2534688500 | 38100 | 38150 | 38150 | 38100 | 115 |
| 509 | 20230906 | 112100 | 2530303000 | 38150 | 38100 | 38150 | 38100 | 53 |
| 510 | 20230906 | 112000 | 2528283400 | 38100 | 38100 | 38150 | 38100 | 77 |
| 511 | 20230906 | 111900 | 2525349650 | 38150 | 38100 | 38150 | 38100 | 33 |
| 512 | 20230906 | 111800 | 2524092250 | 38100 | 38100 | 38150 | 38100 | 110 |
| 513 | 20230906 | 111700 | 2519901200 | 38100 | 38100 | 38100 | 38100 | 25 |
| 514 | 20230906 | 111600 | 2518948700 | 38150 | 38100 | 38150 | 38100 | 441 |
| 515 | 20230906 | 111500 | 2502127850 | 38150 | 38100 | 38150 | 38100 | 23 |
| 516 | 20230906 | 111400 | 2501250950 | 38100 | 38100 | 38150 | 38100 | 22 |
| 517 | 20230906 | 111300 | 2500412700 | 38100 | 38100 | 38150 | 38100 | 126 |
| 518 | 20230906 | 111200 | 2495611550 | 38100 | 38150 | 38150 | 38100 | 45 |
| 519 | 20230906 | 111100 | 2493895050 | 38100 | 38100 | 38150 | 38100 | 110 |
| 520 | 20230906 | 111000 | 2489702100 | 38150 | 38100 | 38150 | 38100 | 12 |
| 521 | 20230906 | 110900 | 2489244850 | 38150 | 38100 | 38150 | 38100 | 150 |
| 522 | 20230906 | 110800 | 2483524800 | 38100 | 38100 | 38100 | 38100 | 37 |
| 523 | 20230906 | 110700 | 2482115100 | 38100 | 38100 | 38100 | 38100 | 64 |
| 524 | 20230906 | 110600 | 2479676700 | 38100 | 38100 | 38150 | 38100 | 126 |
| 525 | 20230906 | 110500 | 2474872400 | 38100 | 38100 | 38100 | 38100 | 30 |
| 526 | 20230906 | 110400 | 2473729400 | 38100 | 38100 | 38100 | 38050 | 159 |
| 527 | 20230906 | 110300 | 2467674000 | 38100 | 38050 | 38100 | 38050 | 94 |
| 528 | 20230906 | 110200 | 2464097250 | 38050 | 38050 | 38050 | 38050 | 226 |
| 529 | 20230906 | 110100 | 2455497950 | 38050 | 38100 | 38100 | 38050 | 546 |
| 530 | 20230906 | 110000 | 2434719300 | 38100 | 38100 | 38100 | 38050 | 68 |
| 531 | 20230906 | 105900 | 2432128750 | 38050 | 38150 | 38150 | 38050 | 2067 |
| 532 | 20230906 | 105800 | 2353399050 | 38150 | 38150 | 38150 | 38150 | 51 |
| 533 | 20230906 | 105700 | 2351453400 | 38150 | 38150 | 38300 | 38150 | 247 |
| 534 | 20230906 | 105600 | 2342012450 | 38150 | 38150 | 38200 | 38150 | 311 |
| 535 | 20230906 | 105500 | 2330147750 | 38150 | 38250 | 38250 | 38150 | 39 |
| 536 | 20230906 | 105400 | 2328658250 | 38200 | 38250 | 38300 | 38200 | 22 |
| 537 | 20230906 | 105300 | 2327816050 | 38150 | 38350 | 38350 | 38150 | 249 |
| 538 | 20230906 | 105200 | 2318290950 | 38150 | 38100 | 38350 | 38100 | 213 |
| 539 | 20230906 | 105100 | 2310171400 | 38100 | 38150 | 38150 | 38100 | 114 |
| 540 | 20230906 | 105000 | 2305822800 | 38100 | 38100 | 38150 | 38100 | 121 |
| 541 | 20230906 | 104900 | 2301211800 | 38100 | 38100 | 38100 | 38100 | 23 |
| 542 | 20230906 | 104800 | 2300335500 | 38100 | 38100 | 38150 | 38100 | 74 |
| 543 | 20230906 | 104700 | 2297515950 | 38100 | 38050 | 38300 | 38050 | 388 |
| 544 | 20230906 | 104600 | 2282697900 | 38050 | 38200 | 38200 | 38050 | 826 |
| 545 | 20230906 | 104500 | 2251205000 | 38200 | 38200 | 38250 | 38200 | 57 |
| 546 | 20230906 | 104400 | 2249027500 | 38200 | 38150 | 38200 | 38150 | 200 |
| 547 | 20230906 | 104300 | 2241387850 | 38150 | 38150 | 38200 | 38150 | 287 |
| 548 | 20230906 | 104200 | 2230431250 | 38150 | 38050 | 38150 | 38050 | 219 |
| 549 | 20230906 | 104100 | 2222084850 | 38050 | 38050 | 38200 | 38050 | 527 |
| 550 | 20230906 | 104000 | 2202027250 | 38050 | 38050 | 38300 | 38000 | 737 |
| 551 | 20230906 | 103900 | 2173989250 | 38050 | 38200 | 38350 | 38050 | 5375 |
| 552 | 20230906 | 103800 | 1969009800 | 38200 | 38350 | 38350 | 38200 | 822 |
| 553 | 20230906 | 103700 | 1937572750 | 38350 | 38350 | 38350 | 38350 | 11 |
| 554 | 20230906 | 103600 | 1937150900 | 38250 | 38200 | 38250 | 38200 | 535 |
| 555 | 20230906 | 103500 | 1916700200 | 38200 | 38250 | 38250 | 38200 | 1275 |
| 556 | 20230906 | 103400 | 1867934550 | 38250 | 38250 | 38250 | 38250 | 47 |
| 557 | 20230906 | 103300 | 1866136800 | 38300 | 38250 | 38300 | 38250 | 226 |
| 558 | 20230906 | 103200 | 1857482250 | 38250 | 38350 | 38350 | 38250 | 962 |
| 559 | 20230906 | 103100 | 1820636850 | 38300 | 38400 | 38400 | 38300 | 591 |
| 560 | 20230906 | 103000 | 1797974200 | 38400 | 38350 | 38400 | 38300 | 180 |
| 561 | 20230906 | 102900 | 1791073150 | 38300 | 38350 | 38350 | 38300 | 388 |
| 562 | 20230906 | 102800 | 1776211950 | 38300 | 38350 | 38350 | 38300 | 223 |
| 563 | 20230906 | 102700 | 1767670650 | 38350 | 38350 | 38350 | 38300 | 322 |
| 564 | 20230906 | 102600 | 1755322400 | 38350 | 38300 | 38350 | 38300 | 74 |
| 565 | 20230906 | 102500 | 1752486950 | 38350 | 38300 | 38350 | 38300 | 628 |
| 566 | 20230906 | 102400 | 1728419400 | 38300 | 38300 | 38350 | 38300 | 1027 |
| 567 | 20230906 | 102300 | 1689065350 | 38300 | 38350 | 38400 | 38300 | 491 |
| 568 | 20230906 | 102200 | 1670235850 | 38350 | 38400 | 38400 | 38350 | 195 |
| 569 | 20230906 | 102100 | 1662757300 | 38400 | 38400 | 38400 | 38400 | 174 |
| 570 | 20230906 | 102000 | 1656075700 | 38450 | 38450 | 38450 | 38400 | 387 |
| 571 | 20230906 | 101900 | 1641210150 | 38450 | 38500 | 38500 | 38450 | 132 |
| 572 | 20230906 | 101800 | 1636133150 | 38450 | 38450 | 38450 | 38450 | 65 |
| 573 | 20230906 | 101700 | 1633633900 | 38450 | 38550 | 38550 | 38450 | 255 |
| 574 | 20230906 | 101600 | 1623816450 | 38550 | 38550 | 38550 | 38500 | 212 |
| 575 | 20230906 | 101500 | 1615643950 | 38500 | 38550 | 38550 | 38500 | 11 |
| 576 | 20230906 | 101400 | 1615219950 | 38450 | 38450 | 38450 | 38450 | 0 |
| 577 | 20230906 | 101300 | 1615219950 | 38450 | 38400 | 38450 | 38400 | 173 |
| 578 | 20230906 | 101200 | 1608568150 | 38450 | 38450 | 38450 | 38400 | 86 |
| 579 | 20230906 | 101100 | 1605261650 | 38450 | 38500 | 38500 | 38450 | 445 |
| 580 | 20230906 | 101000 | 1588135700 | 38500 | 38500 | 38700 | 38500 | 32 |
| 581 | 20230906 | 100900 | 1586903400 | 38500 | 38450 | 38500 | 38400 | 189 |
| 582 | 20230906 | 100800 | 1579636350 | 38450 | 38350 | 38450 | 38350 | 172 |
| 583 | 20230906 | 100700 | 1573033250 | 38350 | 38450 | 38450 | 38350 | 858 |
| 584 | 20230906 | 100600 | 1540081700 | 38500 | 38450 | 38500 | 38450 | 995 |
| 585 | 20230906 | 100500 | 1501822150 | 38450 | 38500 | 38500 | 38450 | 734 |
| 586 | 20230906 | 100400 | 1473598100 | 38500 | 38550 | 38550 | 38450 | 1035 |
| 587 | 20230906 | 100300 | 1433750500 | 38550 | 38700 | 38700 | 38550 | 1364 |
| 588 | 20230906 | 100200 | 1381109200 | 38650 | 38700 | 38700 | 38650 | 56 |
| 589 | 20230906 | 100100 | 1378944750 | 38650 | 38700 | 38700 | 38650 | 89 |
| 590 | 20230906 | 100000 | 1375502950 | 38700 | 38700 | 38700 | 38700 | 71 |
| 591 | 20230906 | 095900 | 1372755250 | 38700 | 38700 | 38700 | 38700 | 6 |
| 592 | 20230906 | 095800 | 1372523050 | 38700 | 38700 | 38700 | 38700 | 164 |
| 593 | 20230906 | 095700 | 1366176250 | 38700 | 38750 | 38750 | 38650 | 1760 |
| 594 | 20230906 | 095600 | 1298116900 | 38800 | 38750 | 38800 | 38750 | 28 |
| 595 | 20230906 | 095500 | 1297031650 | 38700 | 38700 | 38750 | 38700 | 575 |
| 596 | 20230906 | 095400 | 1274762900 | 38700 | 38750 | 38750 | 38700 | 295 |
| 597 | 20230906 | 095300 | 1263334150 | 38750 | 38750 | 38750 | 38750 | 360 |
| 598 | 20230906 | 095200 | 1249384150 | 38800 | 38800 | 38800 | 38800 | 38 |
| 599 | 20230906 | 095100 | 1247909750 | 38750 | 38800 | 38800 | 38750 | 494 |
| 600 | 20230906 | 095000 | 1228758650 | 38850 | 38850 | 38850 | 38850 | 58 |
| 601 | 20230906 | 094900 | 1226505350 | 38850 | 38850 | 38850 | 38850 | 61 |
| 602 | 20230906 | 094800 | 1224135500 | 38850 | 38850 | 38850 | 38800 | 579 |
| 603 | 20230906 | 094700 | 1201666400 | 38850 | 38850 | 38900 | 38800 | 219 |
| 604 | 20230906 | 094600 | 1193161900 | 38900 | 38900 | 38950 | 38900 | 350 |
| 605 | 20230906 | 094500 | 1179546650 | 38950 | 38950 | 38950 | 38950 | 192 |
| 606 | 20230906 | 094400 | 1172068250 | 38950 | 39050 | 39050 | 38950 | 331 |
| 607 | 20230906 | 094300 | 1159156800 | 39050 | 39100 | 39100 | 39050 | 60 |
| 608 | 20230906 | 094200 | 1156813350 | 39100 | 39100 | 39100 | 39100 | 33 |
| 609 | 20230906 | 094100 | 1155523050 | 39100 | 39100 | 39100 | 39100 | 21 |
| 610 | 20230906 | 094000 | 1154701950 | 39100 | 39100 | 39100 | 39100 | 23 |
| 611 | 20230906 | 093900 | 1153802650 | 39150 | 39150 | 39150 | 39000 | 377 |
| 612 | 20230906 | 093800 | 1139058900 | 39150 | 39150 | 39200 | 39150 | 611 |
| 613 | 20230906 | 093700 | 1115128400 | 39150 | 39150 | 39200 | 39100 | 1012 |
| 614 | 20230906 | 093600 | 1075518900 | 39200 | 39300 | 39300 | 39150 | 2789 |
| 615 | 20230906 | 093500 | 966022100 | 39300 | 39200 | 39300 | 39200 | 7 |
| 616 | 20230906 | 093400 | 965747400 | 39250 | 39150 | 39250 | 39150 | 1307 |
| 617 | 20230906 | 093300 | 914499800 | 39200 | 39250 | 39250 | 39200 | 512 |
| 618 | 20230906 | 093200 | 894413800 | 39200 | 39200 | 39200 | 39200 | 260 |
| 619 | 20230906 | 093100 | 884221800 | 39200 | 39100 | 39200 | 39050 | 210 |
| 620 | 20230906 | 093000 | 876008700 | 39050 | 39050 | 39050 | 39000 | 332 |
| 621 | 20230906 | 092900 | 863044150 | 39050 | 39150 | 39150 | 39050 | 307 |
| 622 | 20230906 | 092800 | 851038500 | 39150 | 39200 | 39200 | 39150 | 101 |
| 623 | 20230906 | 092700 | 847079350 | 39200 | 39250 | 39300 | 39200 | 585 |
| 624 | 20230906 | 092600 | 824111500 | 39250 | 39250 | 39250 | 39250 | 266 |
| 625 | 20230906 | 092500 | 813671000 | 39200 | 39150 | 39200 | 39150 | 547 |
| 626 | 20230906 | 092400 | 792239300 | 39100 | 39050 | 39100 | 39050 | 596 |
| 627 | 20230906 | 092300 | 768936850 | 39050 | 39050 | 39050 | 39050 | 212 |
| 628 | 20230906 | 092200 | 760658250 | 39050 | 38900 | 39050 | 38800 | 875 |
| 629 | 20230906 | 092100 | 726601000 | 38900 | 38900 | 38900 | 38900 | 150 |
| 630 | 20230906 | 092000 | 720766000 | 38900 | 38900 | 38900 | 38900 | 162 |
| 631 | 20230906 | 091900 | 714464200 | 38900 | 38950 | 39000 | 38900 | 67 |
| 632 | 20230906 | 091800 | 711853400 | 39000 | 38950 | 39000 | 38800 | 427 |
| 633 | 20230906 | 091700 | 695260850 | 39100 | 39000 | 39100 | 38900 | 352 |
| 634 | 20230906 | 091600 | 681514950 | 38900 | 39000 | 39000 | 38900 | 173 |
| 635 | 20230906 | 091500 | 674772000 | 39050 | 39100 | 39100 | 39050 | 165 |
| 636 | 20230906 | 091400 | 668328150 | 39100 | 39050 | 39100 | 39000 | 481 |
| 637 | 20230906 | 091300 | 649530600 | 39050 | 39050 | 39150 | 39000 | 1041 |
| 638 | 20230906 | 091200 | 608882150 | 39050 | 39100 | 39100 | 39050 | 1335 |
| 639 | 20230906 | 091100 | 556744100 | 39100 | 39050 | 39100 | 39050 | 308 |
| 640 | 20230906 | 091000 | 544702950 | 39050 | 39000 | 39100 | 38900 | 1869 |
| 641 | 20230906 | 090900 | 471731650 | 39000 | 38800 | 39000 | 38800 | 1188 |
| 642 | 20230906 | 090800 | 425527900 | 38850 | 38700 | 38850 | 38700 | 501 |
| 643 | 20230906 | 090700 | 406099350 | 38550 | 38650 | 38650 | 38500 | 623 |
| 644 | 20230906 | 090600 | 382092150 | 38600 | 38650 | 38650 | 38500 | 990 |
| 645 | 20230906 | 090500 | 343899500 | 38650 | 38800 | 38800 | 38650 | 717 |
| 646 | 20230906 | 090400 | 316096250 | 38800 | 38750 | 38800 | 38700 | 441 |
| 647 | 20230906 | 090300 | 299009750 | 38800 | 38700 | 38800 | 38700 | 535 |
| 648 | 20230906 | 090200 | 278266100 | 38700 | 38900 | 38900 | 38600 | 976 |
| 649 | 20230906 | 090100 | 240500800 | 38900 | 38900 | 38900 | 38700 | 3405 |
| 650 | 20230906 | 090000 | 108223250 | 39000 | 39050 | 39250 | 38950 | 2765 |