36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 201300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 7089 |
| 3 | 20230904 | 201200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 4 | 20230904 | 201100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 5 | 20230904 | 201000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 6 | 20230904 | 200900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 7 | 20230904 | 200800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 8 | 20230904 | 200700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 9 | 20230904 | 200600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 10 | 20230904 | 200500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 11 | 20230904 | 200400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 12 | 20230904 | 200300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 13 | 20230904 | 200200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 14 | 20230904 | 200100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 15 | 20230904 | 200000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 16 | 20230904 | 195900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 17 | 20230904 | 195800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 18 | 20230904 | 195700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 19 | 20230904 | 195600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 20 | 20230904 | 195500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 21 | 20230904 | 195400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 22 | 20230904 | 195300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 23 | 20230904 | 195200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 24 | 20230904 | 195100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 25 | 20230904 | 195000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 26 | 20230904 | 194900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 27 | 20230904 | 194800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 28 | 20230904 | 194700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 29 | 20230904 | 194600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 30 | 20230904 | 194500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 31 | 20230904 | 194400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 32 | 20230904 | 194300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 7089 |
| 33 | 20230904 | 194200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 34 | 20230904 | 194100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 35 | 20230904 | 194000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 36 | 20230904 | 193900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 37 | 20230904 | 193800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 38 | 20230904 | 193700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 39 | 20230904 | 193600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 40 | 20230904 | 193500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 41 | 20230904 | 193400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 42 | 20230904 | 193300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 43 | 20230904 | 193200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 44 | 20230904 | 193100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 45 | 20230904 | 193000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 46 | 20230904 | 192900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 47 | 20230904 | 192800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 48 | 20230904 | 192700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 49 | 20230904 | 192600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 50 | 20230904 | 192500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 51 | 20230904 | 192400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 52 | 20230904 | 192300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 53 | 20230904 | 192200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 54 | 20230904 | 192100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 55 | 20230904 | 192000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 56 | 20230904 | 191900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 57 | 20230904 | 191800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 58 | 20230904 | 191700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 59 | 20230904 | 191600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 60 | 20230904 | 191500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 61 | 20230904 | 191400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 62 | 20230904 | 191300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 7089 |
| 63 | 20230904 | 191200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 64 | 20230904 | 191100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 65 | 20230904 | 191000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 66 | 20230904 | 190900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 67 | 20230904 | 190800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 68 | 20230904 | 190700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 69 | 20230904 | 190600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 70 | 20230904 | 190500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 71 | 20230904 | 190400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 72 | 20230904 | 190300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 73 | 20230904 | 190200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 74 | 20230904 | 190100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 75 | 20230904 | 190000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 76 | 20230904 | 185900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 77 | 20230904 | 185800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 78 | 20230904 | 185700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 79 | 20230904 | 185600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 80 | 20230904 | 185500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 81 | 20230904 | 185400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 82 | 20230904 | 185300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 83 | 20230904 | 185200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 84 | 20230904 | 185100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 85 | 20230904 | 185000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 86 | 20230904 | 184900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 87 | 20230904 | 184800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 88 | 20230904 | 184700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 89 | 20230904 | 184600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 90 | 20230904 | 184500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 91 | 20230904 | 184400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 92 | 20230904 | 184300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 7089 |
| 93 | 20230904 | 184200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 94 | 20230904 | 184100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 95 | 20230904 | 184000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 96 | 20230904 | 183900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 97 | 20230904 | 183800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 98 | 20230904 | 183700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 99 | 20230904 | 183600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 100 | 20230904 | 183500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 101 | 20230904 | 183400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 102 | 20230904 | 183300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 103 | 20230904 | 183200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 104 | 20230904 | 183100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 105 | 20230904 | 183000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 106 | 20230904 | 182900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 107 | 20230904 | 182800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 108 | 20230904 | 182700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 109 | 20230904 | 182600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 110 | 20230904 | 182500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 111 | 20230904 | 182400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 112 | 20230904 | 182300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 113 | 20230904 | 182200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 114 | 20230904 | 182100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 115 | 20230904 | 182000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 116 | 20230904 | 181900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 117 | 20230904 | 181800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 118 | 20230904 | 181700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 119 | 20230904 | 181600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 120 | 20230904 | 181500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 121 | 20230904 | 181400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 122 | 20230904 | 181300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 7089 |
| 123 | 20230904 | 181200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 124 | 20230904 | 181100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 125 | 20230904 | 181000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 126 | 20230904 | 180900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 127 | 20230904 | 180800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 128 | 20230904 | 180700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 129 | 20230904 | 180600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 130 | 20230904 | 180500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 131 | 20230904 | 180400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 132 | 20230904 | 180300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 133 | 20230904 | 180200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 134 | 20230904 | 180100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 135 | 20230904 | 180000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 136 | 20230904 | 175900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 137 | 20230904 | 175800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 138 | 20230904 | 175700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 139 | 20230904 | 175600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 140 | 20230904 | 175500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 141 | 20230904 | 175400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 142 | 20230904 | 175300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 143 | 20230904 | 175200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 144 | 20230904 | 175100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 145 | 20230904 | 175000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 146 | 20230904 | 174900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 147 | 20230904 | 174800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 148 | 20230904 | 174700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 149 | 20230904 | 174600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 150 | 20230904 | 174500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 151 | 20230904 | 174400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 152 | 20230904 | 174300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 7089 |
| 153 | 20230904 | 174200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 154 | 20230904 | 174100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 155 | 20230904 | 174000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 156 | 20230904 | 173900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 157 | 20230904 | 173800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 158 | 20230904 | 173700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 159 | 20230904 | 173600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 160 | 20230904 | 173500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 161 | 20230904 | 173400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 162 | 20230904 | 173300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 163 | 20230904 | 173200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 164 | 20230904 | 173100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 165 | 20230904 | 173000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 166 | 20230904 | 172900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 167 | 20230904 | 172800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 168 | 20230904 | 172700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 169 | 20230904 | 172600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 170 | 20230904 | 172500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 171 | 20230904 | 172400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 172 | 20230904 | 172300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 173 | 20230904 | 172200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 174 | 20230904 | 172100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 175 | 20230904 | 172000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 176 | 20230904 | 171900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 177 | 20230904 | 171800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 178 | 20230904 | 171700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 179 | 20230904 | 171600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 180 | 20230904 | 171500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 181 | 20230904 | 171400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 182 | 20230904 | 171300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 7089 |
| 183 | 20230904 | 171200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 184 | 20230904 | 171100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 185 | 20230904 | 171000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 186 | 20230904 | 170900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 187 | 20230904 | 170800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 188 | 20230904 | 170700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 189 | 20230904 | 170600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 190 | 20230904 | 170500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 191 | 20230904 | 170400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 192 | 20230904 | 170300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 193 | 20230904 | 170200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 194 | 20230904 | 170100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 195 | 20230904 | 170000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 196 | 20230904 | 165900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 197 | 20230904 | 165800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 198 | 20230904 | 165700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 199 | 20230904 | 165600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 200 | 20230904 | 165500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 201 | 20230904 | 165400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 202 | 20230904 | 165300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 203 | 20230904 | 165200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 204 | 20230904 | 165100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 205 | 20230904 | 165000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 206 | 20230904 | 164900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 207 | 20230904 | 164800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 208 | 20230904 | 164700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 209 | 20230904 | 164600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 210 | 20230904 | 164500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 211 | 20230904 | 164400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 212 | 20230904 | 164300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 7089 |
| 213 | 20230904 | 164200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 214 | 20230904 | 164100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 215 | 20230904 | 164000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 216 | 20230904 | 163900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 217 | 20230904 | 163800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 218 | 20230904 | 163700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 219 | 20230904 | 163600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 220 | 20230904 | 163500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 221 | 20230904 | 163400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 222 | 20230904 | 163300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 223 | 20230904 | 163200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 224 | 20230904 | 163100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 225 | 20230904 | 163000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 226 | 20230904 | 162900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 227 | 20230904 | 162800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 228 | 20230904 | 162700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 229 | 20230904 | 162600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 230 | 20230904 | 162500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 231 | 20230904 | 162400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 232 | 20230904 | 162300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 233 | 20230904 | 162200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 234 | 20230904 | 162100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 235 | 20230904 | 162000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 236 | 20230904 | 161900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 237 | 20230904 | 161800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 238 | 20230904 | 161700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 239 | 20230904 | 161600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 240 | 20230904 | 161500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 241 | 20230904 | 161400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 242 | 20230904 | 161300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 7089 |
| 243 | 20230904 | 161200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 244 | 20230904 | 161100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 245 | 20230904 | 161000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 246 | 20230904 | 160900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 247 | 20230904 | 160800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 248 | 20230904 | 160700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 249 | 20230904 | 160600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 250 | 20230904 | 160500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 251 | 20230904 | 160400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 252 | 20230904 | 160300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 253 | 20230904 | 160200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 254 | 20230904 | 160100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 255 | 20230904 | 160000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 256 | 20230904 | 155900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 257 | 20230904 | 155800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 258 | 20230904 | 155700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 259 | 20230904 | 155600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 260 | 20230904 | 155500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 261 | 20230904 | 155400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 262 | 20230904 | 155300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 263 | 20230904 | 155200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 264 | 20230904 | 155100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 265 | 20230904 | 155000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 266 | 20230904 | 154900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 267 | 20230904 | 154800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 268 | 20230904 | 154700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 269 | 20230904 | 154600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 270 | 20230904 | 154500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 271 | 20230904 | 154400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 272 | 20230904 | 154300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 7089 |
| 273 | 20230904 | 154200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 274 | 20230904 | 154100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 275 | 20230904 | 154000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 276 | 20230904 | 153900 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 277 | 20230904 | 153800 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 278 | 20230904 | 153700 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 279 | 20230904 | 153600 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 280 | 20230904 | 153500 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 281 | 20230904 | 153400 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 282 | 20230904 | 153300 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 283 | 20230904 | 153200 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 284 | 20230904 | 153100 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 0 |
| 285 | 20230904 | 153000 | 12226820650 | 38650 | 38650 | 38650 | 38650 | 7089 |
| 286 | 20230904 | 152900 | 11952830800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 287 | 20230904 | 152800 | 11952830800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 288 | 20230904 | 152700 | 11952830800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 289 | 20230904 | 152600 | 11952830800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 290 | 20230904 | 152500 | 11952830800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 291 | 20230904 | 152400 | 11952830800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 292 | 20230904 | 152300 | 11952830800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 293 | 20230904 | 152200 | 11952830800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 294 | 20230904 | 152100 | 11952830800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 295 | 20230904 | 152000 | 11952830800 | 38700 | 38700 | 38700 | 38700 | 0 |
| 296 | 20230904 | 151900 | 11952830800 | 38700 | 38550 | 38700 | 38500 | 1044 |
| 297 | 20230904 | 151800 | 11912529800 | 38550 | 38550 | 38600 | 38450 | 676 |
| 298 | 20230904 | 151700 | 11886475450 | 38550 | 38500 | 38550 | 38450 | 1674 |
| 299 | 20230904 | 151600 | 11822043800 | 38550 | 38450 | 38550 | 38400 | 669 |
| 300 | 20230904 | 151500 | 11796296950 | 38450 | 38400 | 38450 | 38350 | 877 |
| 301 | 20230904 | 151400 | 11762614850 | 38400 | 38450 | 38450 | 38350 | 1517 |
| 302 | 20230904 | 151300 | 11704354500 | 38450 | 38400 | 38450 | 38350 | 813 |
| 303 | 20230904 | 151200 | 11673109250 | 38450 | 38400 | 38450 | 38400 | 404 |
| 304 | 20230904 | 151100 | 11657593950 | 38400 | 38400 | 38400 | 38400 | 596 |
| 305 | 20230904 | 151000 | 11634707550 | 38400 | 38300 | 38400 | 38300 | 606 |
| 306 | 20230904 | 150900 | 11611463800 | 38350 | 38300 | 38350 | 38300 | 1010 |
| 307 | 20230904 | 150800 | 11572749250 | 38300 | 38300 | 38300 | 38250 | 790 |
| 308 | 20230904 | 150700 | 11542492400 | 38300 | 38300 | 38300 | 38300 | 164 |
| 309 | 20230904 | 150600 | 11536211200 | 38300 | 38250 | 38300 | 38200 | 467 |
| 310 | 20230904 | 150500 | 11518348800 | 38200 | 38200 | 38300 | 38200 | 1432 |
| 311 | 20230904 | 150400 | 11463604950 | 38250 | 38250 | 38250 | 38200 | 338 |
| 312 | 20230904 | 150300 | 11450676500 | 38200 | 38250 | 38250 | 38200 | 222 |
| 313 | 20230904 | 150200 | 11442187050 | 38250 | 38250 | 38250 | 38200 | 792 |
| 314 | 20230904 | 150100 | 11411913050 | 38200 | 38250 | 38250 | 38200 | 188 |
| 315 | 20230904 | 150000 | 11404726050 | 38250 | 38200 | 38250 | 38200 | 257 |
| 316 | 20230904 | 145900 | 11394900600 | 38200 | 38200 | 38250 | 38200 | 429 |
| 317 | 20230904 | 145800 | 11378502800 | 38250 | 38200 | 38250 | 38200 | 510 |
| 318 | 20230904 | 145700 | 11359010400 | 38200 | 38250 | 38250 | 38200 | 439 |
| 319 | 20230904 | 145600 | 11342239100 | 38200 | 38150 | 38250 | 38150 | 329 |
| 320 | 20230904 | 145500 | 11329674350 | 38150 | 38150 | 38200 | 38150 | 675 |
| 321 | 20230904 | 145400 | 11303897800 | 38150 | 38200 | 38200 | 38150 | 583 |
| 322 | 20230904 | 145300 | 11281648000 | 38150 | 38150 | 38200 | 38150 | 590 |
| 323 | 20230904 | 145200 | 11259117600 | 38150 | 38150 | 38200 | 38150 | 235 |
| 324 | 20230904 | 145100 | 11250151100 | 38150 | 38150 | 38200 | 38150 | 322 |
| 325 | 20230904 | 145000 | 11237859450 | 38150 | 38150 | 38200 | 38100 | 1232 |
| 326 | 20230904 | 144900 | 11190866900 | 38100 | 38150 | 38200 | 38100 | 1268 |
| 327 | 20230904 | 144800 | 11142500450 | 38150 | 38150 | 38200 | 38150 | 703 |
| 328 | 20230904 | 144700 | 11115670800 | 38150 | 38200 | 38200 | 38150 | 582 |
| 329 | 20230904 | 144600 | 11093448500 | 38200 | 38200 | 38200 | 38150 | 2019 |
| 330 | 20230904 | 144500 | 11016330300 | 38200 | 38250 | 38250 | 38200 | 198 |
| 331 | 20230904 | 144400 | 11008764200 | 38250 | 38150 | 38250 | 38150 | 1102 |
| 332 | 20230904 | 144300 | 10966652900 | 38150 | 38150 | 38200 | 38100 | 794 |
| 333 | 20230904 | 144200 | 10936363100 | 38150 | 38050 | 38150 | 38050 | 1138 |
| 334 | 20230904 | 144100 | 10893009100 | 38050 | 38100 | 38100 | 38050 | 218 |
| 335 | 20230904 | 144000 | 10884712000 | 38050 | 38050 | 38050 | 38050 | 136 |
| 336 | 20230904 | 143900 | 10879537200 | 38050 | 38050 | 38100 | 38050 | 417 |
| 337 | 20230904 | 143800 | 10863666850 | 38050 | 38050 | 38100 | 38050 | 1720 |
| 338 | 20230904 | 143700 | 10798210450 | 38050 | 38050 | 38100 | 38050 | 1056 |
| 339 | 20230904 | 143600 | 10758026600 | 38050 | 38050 | 38100 | 38050 | 220 |
| 340 | 20230904 | 143500 | 10749654450 | 38050 | 38050 | 38100 | 38050 | 181 |
| 341 | 20230904 | 143400 | 10742763950 | 38050 | 38050 | 38100 | 38050 | 594 |
| 342 | 20230904 | 143300 | 10720142950 | 38050 | 38050 | 38100 | 38050 | 318 |
| 343 | 20230904 | 143200 | 10708039200 | 38050 | 38050 | 38100 | 38050 | 147 |
| 344 | 20230904 | 143100 | 10702444350 | 38050 | 38050 | 38100 | 38050 | 177 |
| 345 | 20230904 | 143000 | 10695707100 | 38050 | 38100 | 38100 | 38050 | 403 |
| 346 | 20230904 | 142900 | 10680362000 | 38100 | 38050 | 38100 | 38050 | 176 |
| 347 | 20230904 | 142800 | 10673661600 | 38050 | 38100 | 38150 | 38050 | 522 |
| 348 | 20230904 | 142700 | 10653791750 | 38100 | 38150 | 38200 | 38100 | 913 |
| 349 | 20230904 | 142600 | 10618969750 | 38150 | 38250 | 38300 | 38150 | 1757 |
| 350 | 20230904 | 142500 | 10551849800 | 38250 | 38250 | 38250 | 38200 | 549 |
| 351 | 20230904 | 142400 | 10530862900 | 38200 | 38250 | 38250 | 38200 | 793 |
| 352 | 20230904 | 142300 | 10500537100 | 38250 | 38150 | 38250 | 38150 | 568 |
| 353 | 20230904 | 142200 | 10478843500 | 38150 | 38200 | 38200 | 38100 | 210 |
| 354 | 20230904 | 142100 | 10470831250 | 38100 | 38050 | 38200 | 38050 | 816 |
| 355 | 20230904 | 142000 | 10439733500 | 38100 | 38050 | 38100 | 38050 | 46 |
| 356 | 20230904 | 141900 | 10437982950 | 38100 | 38050 | 38100 | 38050 | 343 |
| 357 | 20230904 | 141800 | 10424922100 | 38100 | 38050 | 38100 | 38050 | 673 |
| 358 | 20230904 | 141700 | 10399283650 | 38050 | 38200 | 38200 | 38050 | 1686 |
| 359 | 20230904 | 141600 | 10334987200 | 38200 | 38300 | 38300 | 38200 | 1113 |
| 360 | 20230904 | 141500 | 10292439050 | 38250 | 38100 | 38300 | 38100 | 1809 |
| 361 | 20230904 | 141400 | 10223372200 | 38100 | 38050 | 38100 | 38050 | 214 |
| 362 | 20230904 | 141300 | 10215227350 | 38050 | 38100 | 38100 | 38050 | 116 |
| 363 | 20230904 | 141200 | 10210813000 | 38050 | 38050 | 38050 | 38050 | 111 |
| 364 | 20230904 | 141100 | 10206589450 | 38050 | 38050 | 38100 | 38050 | 612 |
| 365 | 20230904 | 141000 | 10183298800 | 38050 | 38050 | 38100 | 38050 | 135 |
| 366 | 20230904 | 140900 | 10178161450 | 38050 | 38050 | 38100 | 38050 | 141 |
| 367 | 20230904 | 140800 | 10172794450 | 38050 | 38050 | 38100 | 38050 | 292 |
| 368 | 20230904 | 140700 | 10161677850 | 38100 | 38100 | 38100 | 38050 | 153 |
| 369 | 20230904 | 140600 | 10155852600 | 38050 | 38050 | 38100 | 38050 | 372 |
| 370 | 20230904 | 140500 | 10141693750 | 38050 | 38050 | 38100 | 38050 | 1136 |
| 371 | 20230904 | 140400 | 10098463250 | 38050 | 38050 | 38100 | 38050 | 326 |
| 372 | 20230904 | 140300 | 10086058300 | 38100 | 38050 | 38100 | 38050 | 273 |
| 373 | 20230904 | 140200 | 10075666450 | 38100 | 38050 | 38100 | 38050 | 197 |
| 374 | 20230904 | 140100 | 10068166700 | 38050 | 38050 | 38100 | 38050 | 158 |
| 375 | 20230904 | 140000 | 10062154600 | 38100 | 38100 | 38150 | 38050 | 862 |
| 376 | 20230904 | 135900 | 10029313600 | 38150 | 38100 | 38150 | 38100 | 177 |
| 377 | 20230904 | 135800 | 10022568550 | 38100 | 38000 | 38150 | 38000 | 1386 |
| 378 | 20230904 | 135700 | 9969784300 | 38050 | 38050 | 38050 | 38000 | 256 |
| 379 | 20230904 | 135600 | 9960049100 | 38000 | 38000 | 38050 | 38000 | 1967 |
| 380 | 20230904 | 135500 | 9885300550 | 38000 | 38000 | 38050 | 38000 | 272 |
| 381 | 20230904 | 135400 | 9874957800 | 38050 | 38150 | 38150 | 38000 | 2137 |
| 382 | 20230904 | 135300 | 9793632800 | 38150 | 38100 | 38150 | 38100 | 254 |
| 383 | 20230904 | 135200 | 9783951550 | 38100 | 38100 | 38150 | 38100 | 226 |
| 384 | 20230904 | 135100 | 9775340750 | 38100 | 38150 | 38200 | 38100 | 1203 |
| 385 | 20230904 | 135000 | 9729458550 | 38200 | 38150 | 38200 | 38150 | 884 |
| 386 | 20230904 | 134900 | 9695724700 | 38100 | 38100 | 38150 | 38100 | 164 |
| 387 | 20230904 | 134800 | 9689472500 | 38100 | 38100 | 38150 | 38100 | 242 |
| 388 | 20230904 | 134700 | 9680246100 | 38100 | 38100 | 38150 | 38100 | 209 |
| 389 | 20230904 | 134600 | 9672282700 | 38100 | 38100 | 38150 | 38100 | 160 |
| 390 | 20230904 | 134500 | 9666185300 | 38100 | 38000 | 38100 | 38000 | 574 |
| 391 | 20230904 | 134400 | 9644346650 | 38000 | 38000 | 38050 | 38000 | 169 |
| 392 | 20230904 | 134300 | 9637921050 | 38000 | 38000 | 38050 | 38000 | 277 |
| 393 | 20230904 | 134200 | 9627393200 | 38000 | 38000 | 38050 | 38000 | 529 |
| 394 | 20230904 | 134100 | 9607280500 | 38000 | 38100 | 38100 | 38000 | 776 |
| 395 | 20230904 | 134000 | 9577755350 | 38050 | 38050 | 38100 | 38050 | 338 |
| 396 | 20230904 | 133900 | 9564892850 | 38100 | 38050 | 38100 | 38050 | 259 |
| 397 | 20230904 | 133800 | 9555034600 | 38050 | 38100 | 38100 | 38050 | 334 |
| 398 | 20230904 | 133700 | 9542323650 | 38050 | 38050 | 38050 | 38050 | 159 |
| 399 | 20230904 | 133600 | 9536273700 | 38100 | 38100 | 38100 | 38050 | 202 |
| 400 | 20230904 | 133500 | 9528583250 | 38050 | 38050 | 38050 | 38050 | 170 |
| 401 | 20230904 | 133400 | 9522114750 | 38050 | 38100 | 38100 | 38050 | 500 |
| 402 | 20230904 | 133300 | 9503086150 | 38100 | 38100 | 38100 | 38050 | 227 |
| 403 | 20230904 | 133200 | 9494444150 | 38100 | 38100 | 38100 | 38100 | 642 |
| 404 | 20230904 | 133100 | 9469983950 | 38100 | 38100 | 38150 | 38100 | 816 |
| 405 | 20230904 | 133000 | 9438893050 | 38150 | 38150 | 38150 | 38100 | 180 |
| 406 | 20230904 | 132900 | 9432031950 | 38150 | 38150 | 38150 | 38100 | 2079 |
| 407 | 20230904 | 132800 | 9352737150 | 38250 | 37950 | 38250 | 37950 | 3166 |
| 408 | 20230904 | 132700 | 9232188600 | 37950 | 38000 | 38000 | 37950 | 484 |
| 409 | 20230904 | 132600 | 9213810400 | 37950 | 37950 | 38000 | 37950 | 222 |
| 410 | 20230904 | 132500 | 9205380450 | 37950 | 37950 | 38000 | 37950 | 134 |
| 411 | 20230904 | 132400 | 9200291300 | 37950 | 38000 | 38000 | 37950 | 268 |
| 412 | 20230904 | 132300 | 9190112500 | 37950 | 37950 | 38000 | 37950 | 620 |
| 413 | 20230904 | 132200 | 9166582000 | 37950 | 37950 | 37950 | 37950 | 1641 |
| 414 | 20230904 | 132100 | 9104306050 | 37950 | 37950 | 38000 | 37950 | 606 |
| 415 | 20230904 | 132000 | 9081304650 | 37950 | 37950 | 38000 | 37950 | 296 |
| 416 | 20230904 | 131900 | 9070065600 | 38000 | 38000 | 38000 | 37950 | 178 |
| 417 | 20230904 | 131800 | 9063305550 | 37950 | 37950 | 38000 | 37950 | 213 |
| 418 | 20230904 | 131700 | 9055215200 | 37950 | 37950 | 38000 | 37950 | 321 |
| 419 | 20230904 | 131600 | 9043022550 | 38000 | 38000 | 38000 | 37950 | 183 |
| 420 | 20230904 | 131500 | 9036071000 | 38000 | 38000 | 38000 | 37950 | 363 |
| 421 | 20230904 | 131400 | 9022289750 | 38000 | 37950 | 38000 | 37950 | 197 |
| 422 | 20230904 | 131300 | 9014808000 | 37950 | 37950 | 38000 | 37950 | 182 |
| 423 | 20230904 | 131200 | 9007898850 | 37950 | 37950 | 38000 | 37950 | 446 |
| 424 | 20230904 | 131100 | 8990971600 | 38000 | 37950 | 38000 | 37950 | 734 |
| 425 | 20230904 | 131000 | 8963115150 | 37950 | 37950 | 38000 | 37950 | 557 |
| 426 | 20230904 | 130900 | 8941972400 | 37950 | 37950 | 38000 | 37950 | 394 |
| 427 | 20230904 | 130800 | 8927010700 | 38000 | 38000 | 38000 | 37950 | 130 |
| 428 | 20230904 | 130700 | 8922073650 | 37950 | 38000 | 38000 | 37950 | 457 |
| 429 | 20230904 | 130600 | 8904727700 | 38000 | 37950 | 38000 | 37950 | 268 |
| 430 | 20230904 | 130500 | 8894548400 | 38000 | 37950 | 38000 | 37950 | 403 |
| 431 | 20230904 | 130400 | 8879238250 | 38000 | 37950 | 38000 | 37950 | 1220 |
| 432 | 20230904 | 130300 | 8832936200 | 37900 | 37900 | 37950 | 37900 | 235 |
| 433 | 20230904 | 130200 | 8824024200 | 37900 | 37900 | 37950 | 37900 | 190 |
| 434 | 20230904 | 130100 | 8816821650 | 37900 | 37900 | 37950 | 37900 | 215 |
| 435 | 20230904 | 130000 | 8808669800 | 37950 | 37950 | 37950 | 37900 | 209 |
| 436 | 20230904 | 125900 | 8800744200 | 37950 | 37900 | 37950 | 37900 | 261 |
| 437 | 20230904 | 125800 | 8790849850 | 37900 | 37900 | 37950 | 37900 | 125 |
| 438 | 20230904 | 125700 | 8786109200 | 37900 | 37900 | 37950 | 37900 | 303 |
| 439 | 20230904 | 125600 | 8774619650 | 37950 | 37900 | 37950 | 37900 | 374 |
| 440 | 20230904 | 125500 | 8760440700 | 37900 | 37950 | 37950 | 37900 | 152 |
| 441 | 20230904 | 125400 | 8754678900 | 37900 | 37900 | 37950 | 37900 | 888 |
| 442 | 20230904 | 125300 | 8721011300 | 37900 | 37900 | 37950 | 37900 | 169 |
| 443 | 20230904 | 125200 | 8714605200 | 37900 | 37950 | 37950 | 37900 | 121 |
| 444 | 20230904 | 125100 | 8710016400 | 37900 | 37900 | 37950 | 37900 | 299 |
| 445 | 20230904 | 125000 | 8698672650 | 37900 | 37900 | 37950 | 37900 | 164 |
| 446 | 20230904 | 124900 | 8692457000 | 37900 | 37900 | 37950 | 37900 | 651 |
| 447 | 20230904 | 124800 | 8667781300 | 37900 | 37900 | 37950 | 37900 | 168 |
| 448 | 20230904 | 124700 | 8661410900 | 37900 | 37900 | 37950 | 37900 | 92 |
| 449 | 20230904 | 124600 | 8657922700 | 37900 | 37950 | 37950 | 37900 | 1057 |
| 450 | 20230904 | 124500 | 8617815350 | 37950 | 37800 | 37950 | 37800 | 1551 |
| 451 | 20230904 | 124400 | 8559052450 | 37800 | 37850 | 37850 | 37800 | 117 |
| 452 | 20230904 | 124300 | 8554627800 | 37800 | 37800 | 37850 | 37800 | 366 |
| 453 | 20230904 | 124200 | 8540791950 | 37850 | 37800 | 37850 | 37800 | 197 |
| 454 | 20230904 | 124100 | 8533338600 | 37800 | 37700 | 37800 | 37700 | 991 |
| 455 | 20230904 | 124000 | 8495917800 | 37700 | 37700 | 37700 | 37700 | 156 |
| 456 | 20230904 | 123900 | 8490036600 | 37700 | 37700 | 37750 | 37700 | 291 |
| 457 | 20230904 | 123800 | 8479063400 | 37700 | 37750 | 37750 | 37700 | 324 |
| 458 | 20230904 | 123700 | 8466832800 | 37750 | 37750 | 37800 | 37750 | 1086 |
| 459 | 20230904 | 123600 | 8425836050 | 37700 | 37700 | 37750 | 37700 | 255 |
| 460 | 20230904 | 123500 | 8416219850 | 37700 | 37800 | 37800 | 37650 | 2635 |
| 461 | 20230904 | 123400 | 8316862000 | 37800 | 37800 | 37850 | 37800 | 115 |
| 462 | 20230904 | 123300 | 8312514100 | 37800 | 37800 | 37850 | 37800 | 130 |
| 463 | 20230904 | 123200 | 8307597100 | 37850 | 37800 | 37850 | 37800 | 371 |
| 464 | 20230904 | 123100 | 8293556850 | 37850 | 37800 | 37850 | 37800 | 155 |
| 465 | 20230904 | 123000 | 8287694850 | 37800 | 37900 | 37900 | 37800 | 753 |
| 466 | 20230904 | 122900 | 8259180500 | 37900 | 37750 | 37950 | 37750 | 1820 |
| 467 | 20230904 | 122800 | 8190342900 | 37750 | 37800 | 37800 | 37750 | 190 |
| 468 | 20230904 | 122700 | 8183169300 | 37750 | 37800 | 37850 | 37750 | 1133 |
| 469 | 20230904 | 122600 | 8140382450 | 37800 | 37800 | 37850 | 37800 | 235 |
| 470 | 20230904 | 122500 | 8131498700 | 37800 | 37800 | 37800 | 37800 | 281 |
| 471 | 20230904 | 122400 | 8120876900 | 37800 | 37950 | 37950 | 37800 | 2980 |
| 472 | 20230904 | 122300 | 8008072500 | 37950 | 37950 | 38000 | 37950 | 234 |
| 473 | 20230904 | 122200 | 7999191050 | 37950 | 38000 | 38000 | 37950 | 162 |
| 474 | 20230904 | 122100 | 7993039200 | 38000 | 37950 | 38000 | 37950 | 262 |
| 475 | 20230904 | 122000 | 7983086600 | 37950 | 37950 | 38000 | 37950 | 641 |
| 476 | 20230904 | 121900 | 7958759650 | 37950 | 38000 | 38000 | 37950 | 248 |
| 477 | 20230904 | 121800 | 7949341950 | 37950 | 37950 | 38000 | 37950 | 186 |
| 478 | 20230904 | 121700 | 7942280700 | 37950 | 37950 | 37950 | 37950 | 89 |
| 479 | 20230904 | 121600 | 7938903150 | 37950 | 38000 | 38000 | 37950 | 143 |
| 480 | 20230904 | 121500 | 7933473750 | 38000 | 37850 | 38000 | 37850 | 1084 |
| 481 | 20230904 | 121400 | 7892386750 | 37900 | 37850 | 37900 | 37850 | 69 |
| 482 | 20230904 | 121300 | 7889773800 | 37850 | 37850 | 37900 | 37850 | 204 |
| 483 | 20230904 | 121200 | 7882050550 | 37850 | 37850 | 37900 | 37850 | 191 |
| 484 | 20230904 | 121100 | 7874817600 | 37850 | 37850 | 37900 | 37850 | 108 |
| 485 | 20230904 | 121000 | 7870727800 | 37850 | 37850 | 37900 | 37850 | 112 |
| 486 | 20230904 | 120900 | 7866487350 | 37850 | 37850 | 37900 | 37850 | 277 |
| 487 | 20230904 | 120800 | 7856000050 | 37850 | 37850 | 37900 | 37850 | 704 |
| 488 | 20230904 | 120700 | 7829351100 | 37900 | 37850 | 37900 | 37850 | 114 |
| 489 | 20230904 | 120600 | 7825035450 | 37900 | 38000 | 38000 | 37850 | 752 |
| 490 | 20230904 | 120500 | 7796496250 | 38050 | 37850 | 38100 | 37800 | 5567 |
| 491 | 20230904 | 120400 | 7585317350 | 37850 | 37850 | 37900 | 37850 | 480 |
| 492 | 20230904 | 120300 | 7567147600 | 37850 | 37850 | 37900 | 37850 | 103 |
| 493 | 20230904 | 120200 | 7563246500 | 37900 | 37950 | 38000 | 37850 | 1074 |
| 494 | 20230904 | 120100 | 7522542650 | 38000 | 37900 | 38000 | 37900 | 524 |
| 495 | 20230904 | 120000 | 7502658600 | 37900 | 37900 | 37950 | 37900 | 217 |
| 496 | 20230904 | 115900 | 7494430800 | 37900 | 37900 | 37950 | 37900 | 154 |
| 497 | 20230904 | 115800 | 7488592400 | 37900 | 37900 | 37950 | 37900 | 105 |
| 498 | 20230904 | 115700 | 7484612650 | 37900 | 37900 | 37950 | 37900 | 263 |
| 499 | 20230904 | 115600 | 7474641450 | 37900 | 37900 | 37900 | 37900 | 132 |
| 500 | 20230904 | 115500 | 7469638650 | 37900 | 37900 | 37950 | 37900 | 243 |
| 501 | 20230904 | 115400 | 7460425950 | 37900 | 37900 | 37950 | 37900 | 106 |
| 502 | 20230904 | 115300 | 7456406000 | 37900 | 37900 | 37950 | 37900 | 385 |
| 503 | 20230904 | 115200 | 7441814450 | 37900 | 37950 | 37950 | 37900 | 170 |
| 504 | 20230904 | 115100 | 7435368650 | 37950 | 37950 | 37950 | 37900 | 327 |
| 505 | 20230904 | 115000 | 7422961100 | 38000 | 38100 | 38100 | 37950 | 1686 |
| 506 | 20230904 | 114900 | 7358763100 | 38100 | 37900 | 38100 | 37900 | 1015 |
| 507 | 20230904 | 114800 | 7320199700 | 37900 | 37950 | 37950 | 37900 | 415 |
| 508 | 20230904 | 114700 | 7304467250 | 37950 | 37900 | 37950 | 37850 | 443 |
| 509 | 20230904 | 114600 | 7287675600 | 37850 | 37850 | 37900 | 37850 | 333 |
| 510 | 20230904 | 114500 | 7275070350 | 37900 | 37900 | 37900 | 37850 | 277 |
| 511 | 20230904 | 114400 | 7264579400 | 37900 | 37950 | 37950 | 37900 | 1387 |
| 512 | 20230904 | 114300 | 7212010450 | 37900 | 37900 | 37950 | 37900 | 131 |
| 513 | 20230904 | 114200 | 7207043900 | 37950 | 37900 | 37950 | 37900 | 202 |
| 514 | 20230904 | 114100 | 7199384550 | 37900 | 37950 | 37950 | 37900 | 179 |
| 515 | 20230904 | 114000 | 7192597600 | 37950 | 37950 | 37950 | 37900 | 903 |
| 516 | 20230904 | 113900 | 7158334450 | 37950 | 37950 | 38000 | 37950 | 222 |
| 517 | 20230904 | 113800 | 7149902500 | 37950 | 38000 | 38000 | 37950 | 1164 |
| 518 | 20230904 | 113700 | 7105674600 | 37950 | 37950 | 37950 | 37900 | 444 |
| 519 | 20230904 | 113600 | 7088826900 | 37950 | 37900 | 38000 | 37900 | 1364 |
| 520 | 20230904 | 113500 | 7037062550 | 37900 | 37950 | 37950 | 37900 | 123 |
| 521 | 20230904 | 113400 | 7032399450 | 37900 | 37900 | 37950 | 37900 | 194 |
| 522 | 20230904 | 113300 | 7025045900 | 37900 | 37900 | 37950 | 37900 | 371 |
| 523 | 20230904 | 113200 | 7010984400 | 37950 | 38000 | 38000 | 37950 | 1081 |
| 524 | 20230904 | 113100 | 6969956250 | 37950 | 37950 | 38000 | 37950 | 252 |
| 525 | 20230904 | 113000 | 6960390250 | 37950 | 37950 | 38000 | 37950 | 498 |
| 526 | 20230904 | 112900 | 6941478800 | 37950 | 38000 | 38000 | 37950 | 396 |
| 527 | 20230904 | 112800 | 6926446700 | 38000 | 38000 | 38000 | 37950 | 2221 |
| 528 | 20230904 | 112700 | 6842087850 | 38000 | 38200 | 38200 | 38000 | 3861 |
| 529 | 20230904 | 112600 | 6695243350 | 38200 | 38250 | 38300 | 38200 | 1697 |
| 530 | 20230904 | 112500 | 6630374150 | 38250 | 38300 | 38300 | 38250 | 393 |
| 531 | 20230904 | 112400 | 6615331750 | 38250 | 38250 | 38300 | 38250 | 458 |
| 532 | 20230904 | 112300 | 6597809250 | 38250 | 38450 | 38450 | 38250 | 2267 |
| 533 | 20230904 | 112200 | 6510845100 | 38450 | 38400 | 38450 | 38350 | 813 |
| 534 | 20230904 | 112100 | 6479618200 | 38400 | 38350 | 38400 | 38350 | 112 |
| 535 | 20230904 | 112000 | 6475321250 | 38350 | 38350 | 38400 | 38350 | 275 |
| 536 | 20230904 | 111900 | 6464771800 | 38400 | 38350 | 38400 | 38350 | 50 |
| 537 | 20230904 | 111800 | 6462852800 | 38400 | 38400 | 38400 | 38350 | 163 |
| 538 | 20230904 | 111700 | 6456597900 | 38350 | 38400 | 38400 | 38350 | 215 |
| 539 | 20230904 | 111600 | 6448347900 | 38400 | 38350 | 38400 | 38350 | 270 |
| 540 | 20230904 | 111500 | 6437984300 | 38400 | 38450 | 38450 | 38350 | 1703 |
| 541 | 20230904 | 111400 | 6372589250 | 38400 | 38450 | 38450 | 38400 | 52 |
| 542 | 20230904 | 111300 | 6370590850 | 38400 | 38400 | 38450 | 38400 | 152 |
| 543 | 20230904 | 111200 | 6364751450 | 38400 | 38450 | 38450 | 38400 | 199 |
| 544 | 20230904 | 111100 | 6357105400 | 38400 | 38450 | 38450 | 38400 | 50 |
| 545 | 20230904 | 111000 | 6355183900 | 38400 | 38400 | 38450 | 38400 | 378 |
| 546 | 20230904 | 110900 | 6340667400 | 38400 | 38350 | 38400 | 38350 | 683 |
| 547 | 20230904 | 110800 | 6314440700 | 38350 | 38350 | 38400 | 38350 | 119 |
| 548 | 20230904 | 110700 | 6309875350 | 38350 | 38350 | 38350 | 38350 | 57 |
| 549 | 20230904 | 110600 | 6307689400 | 38350 | 38350 | 38400 | 38350 | 75 |
| 550 | 20230904 | 110500 | 6304810600 | 38350 | 38400 | 38400 | 38350 | 548 |
| 551 | 20230904 | 110400 | 6283770500 | 38400 | 38400 | 38450 | 38400 | 68 |
| 552 | 20230904 | 110300 | 6281158200 | 38450 | 38550 | 38600 | 38400 | 2640 |
| 553 | 20230904 | 110200 | 6179522200 | 38550 | 38500 | 38550 | 38500 | 208 |
| 554 | 20230904 | 110100 | 6171503950 | 38550 | 38400 | 38700 | 38400 | 4059 |
| 555 | 20230904 | 110000 | 6015349550 | 38350 | 38350 | 38400 | 38350 | 153 |
| 556 | 20230904 | 105900 | 6009481950 | 38350 | 38350 | 38400 | 38350 | 47 |
| 557 | 20230904 | 105800 | 6007678900 | 38350 | 38400 | 38400 | 38350 | 673 |
| 558 | 20230904 | 105700 | 5981836650 | 38400 | 38450 | 38450 | 38400 | 294 |
| 559 | 20230904 | 105600 | 5970541600 | 38450 | 38450 | 38450 | 38400 | 11 |
| 560 | 20230904 | 105500 | 5970118800 | 38400 | 38450 | 38450 | 38400 | 152 |
| 561 | 20230904 | 105400 | 5964277750 | 38450 | 38450 | 38450 | 38450 | 231 |
| 562 | 20230904 | 105300 | 5955395800 | 38450 | 38350 | 38450 | 38350 | 408 |
| 563 | 20230904 | 105200 | 5939729250 | 38350 | 38400 | 38400 | 38350 | 29 |
| 564 | 20230904 | 105100 | 5938617050 | 38400 | 38300 | 38400 | 38300 | 1092 |
| 565 | 20230904 | 105000 | 5896749750 | 38300 | 38300 | 38300 | 38300 | 555 |
| 566 | 20230904 | 104900 | 5875493250 | 38300 | 38350 | 38350 | 38300 | 94 |
| 567 | 20230904 | 104800 | 5871890350 | 38350 | 38300 | 38350 | 38300 | 335 |
| 568 | 20230904 | 104700 | 5859046850 | 38300 | 38300 | 38300 | 38300 | 347 |
| 569 | 20230904 | 104600 | 5845756750 | 38300 | 38350 | 38350 | 38300 | 574 |
| 570 | 20230904 | 104500 | 5823743900 | 38350 | 38400 | 38400 | 38350 | 631 |
| 571 | 20230904 | 104400 | 5799513700 | 38450 | 38450 | 38450 | 38400 | 341 |
| 572 | 20230904 | 104300 | 5786417850 | 38450 | 38450 | 38450 | 38400 | 82 |
| 573 | 20230904 | 104200 | 5783265100 | 38450 | 38450 | 38450 | 38400 | 262 |
| 574 | 20230904 | 104100 | 5773201200 | 38450 | 38400 | 38450 | 38400 | 146 |
| 575 | 20230904 | 104000 | 5767594450 | 38400 | 38450 | 38450 | 38400 | 934 |
| 576 | 20230904 | 103900 | 5731704650 | 38450 | 38400 | 38450 | 38400 | 91 |
| 577 | 20230904 | 103800 | 5728205900 | 38400 | 38400 | 38400 | 38400 | 23 |
| 578 | 20230904 | 103700 | 5727322700 | 38400 | 38450 | 38450 | 38400 | 33 |
| 579 | 20230904 | 103600 | 5726055400 | 38400 | 38450 | 38450 | 38400 | 299 |
| 580 | 20230904 | 103500 | 5714562850 | 38400 | 38400 | 38400 | 38350 | 891 |
| 581 | 20230904 | 103400 | 5680349800 | 38400 | 38350 | 38400 | 38350 | 367 |
| 582 | 20230904 | 103300 | 5666270250 | 38400 | 38350 | 38400 | 38350 | 162 |
| 583 | 20230904 | 103200 | 5660055000 | 38350 | 38350 | 38350 | 38350 | 1059 |
| 584 | 20230904 | 103100 | 5619442350 | 38350 | 38350 | 38400 | 38250 | 1165 |
| 585 | 20230904 | 103000 | 5574796550 | 38350 | 38400 | 38400 | 38350 | 849 |
| 586 | 20230904 | 102900 | 5542237350 | 38400 | 38400 | 38400 | 38400 | 6 |
| 587 | 20230904 | 102800 | 5542006950 | 38400 | 38400 | 38400 | 38350 | 330 |
| 588 | 20230904 | 102700 | 5529337700 | 38400 | 38400 | 38450 | 38350 | 633 |
| 589 | 20230904 | 102600 | 5505029000 | 38400 | 38500 | 38500 | 38400 | 559 |
| 590 | 20230904 | 102500 | 5483537900 | 38500 | 38500 | 38550 | 38500 | 2068 |
| 591 | 20230904 | 102400 | 5403848350 | 38500 | 38500 | 38550 | 38500 | 520 |
| 592 | 20230904 | 102300 | 5383820000 | 38550 | 38500 | 38550 | 38500 | 342 |
| 593 | 20230904 | 102200 | 5370647850 | 38500 | 38550 | 38550 | 38500 | 76 |
| 594 | 20230904 | 102100 | 5367719300 | 38500 | 38550 | 38550 | 38500 | 264 |
| 595 | 20230904 | 102000 | 5357548850 | 38550 | 38500 | 38550 | 38500 | 107 |
| 596 | 20230904 | 101900 | 5353429250 | 38550 | 38450 | 38550 | 38450 | 1156 |
| 597 | 20230904 | 101800 | 5308925200 | 38450 | 38500 | 38500 | 38450 | 323 |
| 598 | 20230904 | 101700 | 5296502450 | 38500 | 38500 | 38500 | 38500 | 514 |
| 599 | 20230904 | 101600 | 5276713450 | 38500 | 38550 | 38550 | 38500 | 300 |
| 600 | 20230904 | 101500 | 5265153700 | 38550 | 38500 | 38600 | 38500 | 567 |
| 601 | 20230904 | 101400 | 5243301650 | 38500 | 38600 | 38600 | 38500 | 539 |
| 602 | 20230904 | 101300 | 5222536750 | 38550 | 38600 | 38600 | 38550 | 349 |
| 603 | 20230904 | 101200 | 5209082750 | 38600 | 38550 | 38600 | 38550 | 320 |
| 604 | 20230904 | 101100 | 5196734100 | 38550 | 38600 | 38600 | 38550 | 521 |
| 605 | 20230904 | 101000 | 5176633650 | 38650 | 38600 | 38650 | 38600 | 361 |
| 606 | 20230904 | 100900 | 5162698900 | 38600 | 38650 | 38650 | 38600 | 298 |
| 607 | 20230904 | 100800 | 5151185000 | 38650 | 38750 | 38750 | 38650 | 511 |
| 608 | 20230904 | 100700 | 5131414400 | 38750 | 38700 | 38750 | 38700 | 369 |
| 609 | 20230904 | 100600 | 5117129050 | 38700 | 38700 | 38750 | 38700 | 191 |
| 610 | 20230904 | 100500 | 5109734800 | 38700 | 38850 | 38900 | 38700 | 1554 |
| 611 | 20230904 | 100400 | 5049404050 | 38850 | 38750 | 38900 | 38700 | 863 |
| 612 | 20230904 | 100300 | 5015916850 | 38750 | 38750 | 38750 | 38750 | 58 |
| 613 | 20230904 | 100200 | 5013669350 | 38750 | 38700 | 38750 | 38700 | 469 |
| 614 | 20230904 | 100100 | 4995517400 | 38700 | 38650 | 38750 | 38600 | 1776 |
| 615 | 20230904 | 100000 | 4926822500 | 38700 | 38650 | 38700 | 38650 | 372 |
| 616 | 20230904 | 095900 | 4912443600 | 38700 | 38650 | 38750 | 38600 | 1127 |
| 617 | 20230904 | 095800 | 4868885050 | 38650 | 38650 | 38700 | 38650 | 745 |
| 618 | 20230904 | 095700 | 4840084800 | 38600 | 38600 | 38650 | 38550 | 764 |
| 619 | 20230904 | 095600 | 4810596150 | 38600 | 38600 | 38650 | 38600 | 301 |
| 620 | 20230904 | 095500 | 4798977450 | 38600 | 38550 | 38650 | 38550 | 997 |
| 621 | 20230904 | 095400 | 4760528950 | 38500 | 38450 | 38500 | 38450 | 1521 |
| 622 | 20230904 | 095300 | 4702005550 | 38450 | 38500 | 38500 | 38450 | 610 |
| 623 | 20230904 | 095200 | 4678540200 | 38500 | 38500 | 38500 | 38500 | 7 |
| 624 | 20230904 | 095100 | 4678270700 | 38500 | 38450 | 38500 | 38450 | 632 |
| 625 | 20230904 | 095000 | 4653940700 | 38500 | 38550 | 38550 | 38450 | 88 |
| 626 | 20230904 | 094900 | 4650551400 | 38550 | 38400 | 38600 | 38400 | 1905 |
| 627 | 20230904 | 094800 | 4577287000 | 38400 | 38450 | 38500 | 38300 | 1551 |
| 628 | 20230904 | 094700 | 4517732500 | 38450 | 38500 | 38500 | 38400 | 1560 |
| 629 | 20230904 | 094600 | 4457732800 | 38550 | 38450 | 38550 | 38450 | 887 |
| 630 | 20230904 | 094500 | 4423582150 | 38450 | 38500 | 38500 | 38450 | 311 |
| 631 | 20230904 | 094400 | 4411621650 | 38500 | 38250 | 38500 | 38200 | 1622 |
| 632 | 20230904 | 094300 | 4349424950 | 38250 | 38300 | 38400 | 38200 | 2129 |
| 633 | 20230904 | 094200 | 4267877800 | 38350 | 38350 | 38400 | 38300 | 2114 |
| 634 | 20230904 | 094100 | 4186858350 | 38350 | 38550 | 38550 | 38350 | 2111 |
| 635 | 20230904 | 094000 | 4105764900 | 38550 | 38800 | 38800 | 38550 | 1555 |
| 636 | 20230904 | 093900 | 4045605350 | 38800 | 38600 | 38800 | 38600 | 1093 |
| 637 | 20230904 | 093800 | 4003326000 | 38600 | 38650 | 38650 | 38600 | 327 |
| 638 | 20230904 | 093700 | 3990693150 | 38650 | 38750 | 38750 | 38650 | 311 |
| 639 | 20230904 | 093600 | 3978662550 | 38700 | 38700 | 38750 | 38650 | 675 |
| 640 | 20230904 | 093500 | 3952546350 | 38700 | 38800 | 38850 | 38700 | 616 |
| 641 | 20230904 | 093400 | 3928652800 | 38850 | 38700 | 38850 | 38650 | 833 |
| 642 | 20230904 | 093300 | 3896407850 | 38700 | 38750 | 38800 | 38700 | 1495 |
| 643 | 20230904 | 093200 | 3838515350 | 38800 | 38900 | 38950 | 38800 | 2235 |
| 644 | 20230904 | 093100 | 3751651700 | 38900 | 38900 | 38950 | 38850 | 912 |
| 645 | 20230904 | 093000 | 3716178250 | 38850 | 38900 | 38900 | 38850 | 886 |
| 646 | 20230904 | 092900 | 3681730950 | 38950 | 38700 | 38950 | 38700 | 1204 |
| 647 | 20230904 | 092800 | 3635039700 | 38700 | 38600 | 38700 | 38400 | 3131 |
| 648 | 20230904 | 092700 | 3514367300 | 38600 | 38750 | 38750 | 38600 | 3031 |
| 649 | 20230904 | 092600 | 3397169900 | 38750 | 38850 | 38900 | 38750 | 878 |
| 650 | 20230904 | 092500 | 3363117350 | 38850 | 38900 | 38900 | 38850 | 657 |
| 651 | 20230904 | 092400 | 3337592300 | 38850 | 38950 | 38950 | 38750 | 2445 |
| 652 | 20230904 | 092300 | 3242604950 | 38950 | 39050 | 39050 | 38900 | 1868 |
| 653 | 20230904 | 092200 | 3169803550 | 39050 | 39200 | 39200 | 39050 | 1674 |
| 654 | 20230904 | 092100 | 3104259800 | 39200 | 39200 | 39200 | 39150 | 583 |
| 655 | 20230904 | 092000 | 3081425250 | 39150 | 39050 | 39200 | 39050 | 1749 |
| 656 | 20230904 | 091900 | 3013008200 | 39050 | 39150 | 39150 | 39000 | 2102 |
| 657 | 20230904 | 091800 | 2930868000 | 39150 | 39150 | 39200 | 39100 | 1163 |
| 658 | 20230904 | 091700 | 2885338650 | 39100 | 39150 | 39200 | 39050 | 2270 |
| 659 | 20230904 | 091600 | 2796518200 | 39100 | 39100 | 39200 | 39050 | 1605 |
| 660 | 20230904 | 091500 | 2733748950 | 39050 | 38950 | 39200 | 38950 | 2114 |
| 661 | 20230904 | 091400 | 2651201350 | 38900 | 38950 | 39150 | 38900 | 2606 |
| 662 | 20230904 | 091300 | 2549645800 | 38900 | 39000 | 39000 | 38750 | 3147 |
| 663 | 20230904 | 091200 | 2427401200 | 39050 | 38750 | 39100 | 38650 | 3394 |
| 664 | 20230904 | 091100 | 2295768100 | 38800 | 38600 | 38900 | 38600 | 2988 |
| 665 | 20230904 | 091000 | 2179971100 | 38700 | 39350 | 39450 | 38650 | 5745 |
| 666 | 20230904 | 090900 | 1955374800 | 39450 | 39400 | 39600 | 39300 | 6656 |
| 667 | 20230904 | 090800 | 1693078750 | 39350 | 39400 | 39450 | 39300 | 2182 |
| 668 | 20230904 | 090700 | 1607105850 | 39400 | 39400 | 39550 | 39250 | 10784 |
| 669 | 20230904 | 090600 | 1182160300 | 39400 | 39250 | 39500 | 39200 | 5852 |
| 670 | 20230904 | 090500 | 951686600 | 39200 | 39000 | 39250 | 38950 | 5445 |
| 671 | 20230904 | 090400 | 738331050 | 38950 | 38950 | 39100 | 38950 | 4124 |
| 672 | 20230904 | 090300 | 577409850 | 38950 | 38750 | 39000 | 38600 | 4073 |
| 673 | 20230904 | 090200 | 419134100 | 38750 | 38500 | 38850 | 38500 | 4084 |
| 674 | 20230904 | 090100 | 261152550 | 38500 | 38550 | 38550 | 38350 | 3224 |
| 675 | 20230904 | 090000 | 137122050 | 38550 | 38750 | 38750 | 38550 | 3302 |