35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 194500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 5150 |
| 3 | 20230905 | 194400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 4 | 20230905 | 194300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 5 | 20230905 | 194200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 6 | 20230905 | 194100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 7 | 20230905 | 194000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 8 | 20230905 | 193900 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 9 | 20230905 | 193800 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 10 | 20230905 | 193700 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 11 | 20230905 | 193600 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 12 | 20230905 | 193500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 13 | 20230905 | 193400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 14 | 20230905 | 193300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 15 | 20230905 | 193200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 16 | 20230905 | 193100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 17 | 20230905 | 193000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 18 | 20230905 | 192900 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 19 | 20230905 | 192800 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 20 | 20230905 | 192700 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 21 | 20230905 | 192600 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 22 | 20230905 | 192500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 23 | 20230905 | 192400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 24 | 20230905 | 192300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 25 | 20230905 | 192200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 26 | 20230905 | 192100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 27 | 20230905 | 192000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 28 | 20230905 | 191900 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 29 | 20230905 | 191800 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 30 | 20230905 | 191700 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 31 | 20230905 | 191600 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 32 | 20230905 | 191500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 5150 |
| 33 | 20230905 | 191400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 34 | 20230905 | 191300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 35 | 20230905 | 191200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 36 | 20230905 | 191100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 37 | 20230905 | 191000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 38 | 20230905 | 190900 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 39 | 20230905 | 190800 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 40 | 20230905 | 190700 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 41 | 20230905 | 190600 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 42 | 20230905 | 190500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 43 | 20230905 | 190400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 44 | 20230905 | 190300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 45 | 20230905 | 190200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 46 | 20230905 | 190100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 47 | 20230905 | 190000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 48 | 20230905 | 185900 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 49 | 20230905 | 185800 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 50 | 20230905 | 185700 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 51 | 20230905 | 185600 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 52 | 20230905 | 185500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 53 | 20230905 | 185400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 54 | 20230905 | 185300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 55 | 20230905 | 185200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 56 | 20230905 | 185100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 57 | 20230905 | 185000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 58 | 20230905 | 184900 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 59 | 20230905 | 184800 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 60 | 20230905 | 184700 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 61 | 20230905 | 184600 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 62 | 20230905 | 184500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 5150 |
| 63 | 20230905 | 184400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 64 | 20230905 | 184300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 65 | 20230905 | 184200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 66 | 20230905 | 184100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 67 | 20230905 | 184000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 68 | 20230905 | 183900 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 69 | 20230905 | 183800 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 70 | 20230905 | 183700 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 71 | 20230905 | 183600 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 72 | 20230905 | 183500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 73 | 20230905 | 183400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 74 | 20230905 | 183300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 75 | 20230905 | 183200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 76 | 20230905 | 183100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 77 | 20230905 | 183000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 78 | 20230905 | 182900 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 79 | 20230905 | 182800 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 80 | 20230905 | 182700 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 81 | 20230905 | 182600 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 82 | 20230905 | 182500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 83 | 20230905 | 182400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 84 | 20230905 | 182300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 85 | 20230905 | 182200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 86 | 20230905 | 182100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 87 | 20230905 | 182000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 88 | 20230905 | 181900 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 89 | 20230905 | 181800 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 90 | 20230905 | 181700 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 91 | 20230905 | 181600 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 92 | 20230905 | 181500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 5150 |
| 93 | 20230905 | 181400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 94 | 20230905 | 181300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 95 | 20230905 | 181200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 96 | 20230905 | 181100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 97 | 20230905 | 181000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 98 | 20230905 | 180900 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 99 | 20230905 | 180800 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 100 | 20230905 | 180700 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 101 | 20230905 | 180600 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 102 | 20230905 | 180500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 103 | 20230905 | 180400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 104 | 20230905 | 180300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 105 | 20230905 | 180200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 106 | 20230905 | 180100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 107 | 20230905 | 180000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 108 | 20230905 | 175900 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 109 | 20230905 | 175800 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 110 | 20230905 | 175700 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 111 | 20230905 | 175600 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 112 | 20230905 | 175500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 113 | 20230905 | 175400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 114 | 20230905 | 175300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 115 | 20230905 | 175200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 116 | 20230905 | 175100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 117 | 20230905 | 175000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 118 | 20230905 | 174900 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 119 | 20230905 | 174800 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 120 | 20230905 | 174700 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 121 | 20230905 | 174600 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 122 | 20230905 | 174500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 5150 |
| 123 | 20230905 | 174400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 124 | 20230905 | 174300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 125 | 20230905 | 174200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 126 | 20230905 | 174100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 127 | 20230905 | 174000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 128 | 20230905 | 173900 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 129 | 20230905 | 173800 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 130 | 20230905 | 173700 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 131 | 20230905 | 173600 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 132 | 20230905 | 173500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 133 | 20230905 | 173400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 134 | 20230905 | 173300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 135 | 20230905 | 173200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 136 | 20230905 | 173100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 137 | 20230905 | 173000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 138 | 20230905 | 172900 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 139 | 20230905 | 172800 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 140 | 20230905 | 172700 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 141 | 20230905 | 172600 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 142 | 20230905 | 172500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 143 | 20230905 | 172400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 144 | 20230905 | 172300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 145 | 20230905 | 172200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 146 | 20230905 | 172100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 147 | 20230905 | 172000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 148 | 20230905 | 171900 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 149 | 20230905 | 171800 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 150 | 20230905 | 171700 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 151 | 20230905 | 171600 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 152 | 20230905 | 171500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 5150 |
| 153 | 20230905 | 171400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 154 | 20230905 | 171300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 155 | 20230905 | 171200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 156 | 20230905 | 171100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 157 | 20230905 | 171000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 158 | 20230905 | 170900 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 159 | 20230905 | 170800 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 160 | 20230905 | 170700 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 161 | 20230905 | 170600 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 162 | 20230905 | 170500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 163 | 20230905 | 170400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 164 | 20230905 | 170300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 165 | 20230905 | 170200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 166 | 20230905 | 170100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 167 | 20230905 | 170000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 168 | 20230905 | 165900 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 169 | 20230905 | 165800 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 170 | 20230905 | 165700 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 171 | 20230905 | 165600 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 172 | 20230905 | 165500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 173 | 20230905 | 165400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 174 | 20230905 | 165300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 175 | 20230905 | 165200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 176 | 20230905 | 165100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 177 | 20230905 | 165000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 178 | 20230905 | 164900 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 179 | 20230905 | 164800 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 180 | 20230905 | 164700 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 181 | 20230905 | 164600 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 182 | 20230905 | 164500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 5150 |
| 183 | 20230905 | 164400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 184 | 20230905 | 164300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 185 | 20230905 | 164200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 186 | 20230905 | 164100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 187 | 20230905 | 164000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 188 | 20230905 | 163900 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 189 | 20230905 | 163800 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 190 | 20230905 | 163700 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 191 | 20230905 | 163600 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 192 | 20230905 | 163500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 193 | 20230905 | 163400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 194 | 20230905 | 163300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 195 | 20230905 | 163200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 196 | 20230905 | 163100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 197 | 20230905 | 163000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 198 | 20230905 | 162900 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 199 | 20230905 | 162800 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 200 | 20230905 | 162700 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 201 | 20230905 | 162600 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 202 | 20230905 | 162500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 203 | 20230905 | 162400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 204 | 20230905 | 162300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 205 | 20230905 | 162200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 206 | 20230905 | 162100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 207 | 20230905 | 162000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 208 | 20230905 | 161900 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 209 | 20230905 | 161800 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 210 | 20230905 | 161700 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 211 | 20230905 | 161600 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 212 | 20230905 | 161500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 5150 |
| 213 | 20230905 | 161400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 214 | 20230905 | 161300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 215 | 20230905 | 161200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 216 | 20230905 | 161100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 217 | 20230905 | 161000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 218 | 20230905 | 160900 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 219 | 20230905 | 160800 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 220 | 20230905 | 160700 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 221 | 20230905 | 160600 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 222 | 20230905 | 160500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 223 | 20230905 | 160400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 224 | 20230905 | 160300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 225 | 20230905 | 160200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 226 | 20230905 | 160100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 227 | 20230905 | 160000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 228 | 20230905 | 155900 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 229 | 20230905 | 155800 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 230 | 20230905 | 155700 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 231 | 20230905 | 155600 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 232 | 20230905 | 155500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 233 | 20230905 | 155400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 234 | 20230905 | 155300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 235 | 20230905 | 155200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 236 | 20230905 | 155100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 237 | 20230905 | 155000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 238 | 20230905 | 154900 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 239 | 20230905 | 154800 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 240 | 20230905 | 154700 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 241 | 20230905 | 154600 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 242 | 20230905 | 154500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 5150 |
| 243 | 20230905 | 154400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 244 | 20230905 | 154300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 245 | 20230905 | 154200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 246 | 20230905 | 154100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 247 | 20230905 | 154000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 248 | 20230905 | 153900 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 249 | 20230905 | 153800 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 250 | 20230905 | 153700 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 251 | 20230905 | 153600 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 252 | 20230905 | 153500 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 253 | 20230905 | 153400 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 254 | 20230905 | 153300 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 255 | 20230905 | 153200 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 256 | 20230905 | 153100 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 0 |
| 257 | 20230905 | 153000 | 10947241700 | 37500 | 37500 | 37500 | 37500 | 5150 |
| 258 | 20230905 | 152900 | 10754116700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 259 | 20230905 | 152800 | 10754116700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 260 | 20230905 | 152700 | 10754116700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 261 | 20230905 | 152600 | 10754116700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 262 | 20230905 | 152500 | 10754116700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 263 | 20230905 | 152400 | 10754116700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 264 | 20230905 | 152300 | 10754116700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 265 | 20230905 | 152200 | 10754116700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 266 | 20230905 | 152100 | 10754116700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 267 | 20230905 | 152000 | 10754116700 | 37550 | 37550 | 37550 | 37550 | 0 |
| 268 | 20230905 | 151900 | 10754116700 | 37550 | 37600 | 37650 | 37550 | 1523 |
| 269 | 20230905 | 151800 | 10696852150 | 37650 | 37600 | 37650 | 37600 | 549 |
| 270 | 20230905 | 151700 | 10676209700 | 37600 | 37650 | 37650 | 37600 | 267 |
| 271 | 20230905 | 151600 | 10666169000 | 37600 | 37600 | 37600 | 37600 | 858 |
| 272 | 20230905 | 151500 | 10633908200 | 37600 | 37550 | 37600 | 37550 | 412 |
| 273 | 20230905 | 151400 | 10618428850 | 37550 | 37600 | 37600 | 37550 | 264 |
| 274 | 20230905 | 151300 | 10608504250 | 37550 | 37600 | 37600 | 37550 | 675 |
| 275 | 20230905 | 151200 | 10583126950 | 37600 | 37650 | 37650 | 37600 | 56 |
| 276 | 20230905 | 151100 | 10581020950 | 37650 | 37650 | 37650 | 37600 | 306 |
| 277 | 20230905 | 151000 | 10569514100 | 37600 | 37600 | 37650 | 37550 | 376 |
| 278 | 20230905 | 150900 | 10555376900 | 37600 | 37600 | 37600 | 37550 | 221 |
| 279 | 20230905 | 150800 | 10547068800 | 37600 | 37550 | 37600 | 37550 | 718 |
| 280 | 20230905 | 150700 | 10520082350 | 37550 | 37600 | 37600 | 37550 | 965 |
| 281 | 20230905 | 150600 | 10483846450 | 37600 | 37550 | 37600 | 37550 | 284 |
| 282 | 20230905 | 150500 | 10473179100 | 37550 | 37600 | 37600 | 37550 | 1438 |
| 283 | 20230905 | 150400 | 10419138800 | 37600 | 37650 | 37650 | 37600 | 781 |
| 284 | 20230905 | 150300 | 10389767850 | 37650 | 37650 | 37650 | 37600 | 414 |
| 285 | 20230905 | 150200 | 10374195500 | 37650 | 37700 | 37700 | 37600 | 769 |
| 286 | 20230905 | 150100 | 10345240300 | 37700 | 37700 | 37700 | 37650 | 99 |
| 287 | 20230905 | 150000 | 10341510650 | 37700 | 37650 | 37700 | 37600 | 194 |
| 288 | 20230905 | 145900 | 10334206800 | 37650 | 37650 | 37700 | 37650 | 267 |
| 289 | 20230905 | 145800 | 10324154200 | 37650 | 37600 | 37650 | 37600 | 147 |
| 290 | 20230905 | 145700 | 10318624350 | 37600 | 37600 | 37650 | 37600 | 723 |
| 291 | 20230905 | 145600 | 10291437000 | 37600 | 37650 | 37650 | 37600 | 432 |
| 292 | 20230905 | 145500 | 10275174200 | 37650 | 37650 | 37650 | 37650 | 720 |
| 293 | 20230905 | 145400 | 10248066200 | 37650 | 37700 | 37700 | 37650 | 234 |
| 294 | 20230905 | 145300 | 10239254850 | 37700 | 37650 | 37700 | 37650 | 205 |
| 295 | 20230905 | 145200 | 10231535050 | 37650 | 37650 | 37650 | 37650 | 332 |
| 296 | 20230905 | 145100 | 10219035250 | 37650 | 37700 | 37700 | 37650 | 578 |
| 297 | 20230905 | 145000 | 10197268500 | 37650 | 37650 | 37700 | 37650 | 58 |
| 298 | 20230905 | 144900 | 10195082700 | 37650 | 37650 | 37650 | 37600 | 529 |
| 299 | 20230905 | 144800 | 10175172100 | 37600 | 37600 | 37650 | 37600 | 529 |
| 300 | 20230905 | 144700 | 10155273550 | 37600 | 37600 | 37600 | 37600 | 439 |
| 301 | 20230905 | 144600 | 10138767150 | 37600 | 37600 | 37600 | 37550 | 54 |
| 302 | 20230905 | 144500 | 10136736950 | 37600 | 37650 | 37650 | 37600 | 85 |
| 303 | 20230905 | 144400 | 10133539200 | 37650 | 37650 | 37650 | 37600 | 556 |
| 304 | 20230905 | 144300 | 10112628200 | 37650 | 37650 | 37650 | 37650 | 141 |
| 305 | 20230905 | 144200 | 10107319550 | 37650 | 37600 | 37650 | 37600 | 681 |
| 306 | 20230905 | 144100 | 10081713900 | 37600 | 37600 | 37600 | 37550 | 1562 |
| 307 | 20230905 | 144000 | 10022985200 | 37600 | 37600 | 37600 | 37550 | 55 |
| 308 | 20230905 | 143900 | 10020917450 | 37600 | 37550 | 37600 | 37550 | 45 |
| 309 | 20230905 | 143800 | 10019227000 | 37600 | 37600 | 37600 | 37550 | 322 |
| 310 | 20230905 | 143700 | 10007119900 | 37600 | 37550 | 37600 | 37550 | 100 |
| 311 | 20230905 | 143600 | 10003364850 | 37550 | 37600 | 37600 | 37550 | 93 |
| 312 | 20230905 | 143500 | 9999870700 | 37500 | 37550 | 37550 | 37500 | 188 |
| 313 | 20230905 | 143400 | 9992813000 | 37550 | 37550 | 37550 | 37500 | 309 |
| 314 | 20230905 | 143300 | 9981211800 | 37550 | 37600 | 37600 | 37550 | 954 |
| 315 | 20230905 | 143200 | 9945388850 | 37600 | 37600 | 37600 | 37600 | 316 |
| 316 | 20230905 | 143100 | 9933507250 | 37600 | 37650 | 37700 | 37600 | 1641 |
| 317 | 20230905 | 143000 | 9871747200 | 37600 | 37650 | 37650 | 37600 | 261 |
| 318 | 20230905 | 142900 | 9861933100 | 37600 | 37600 | 37650 | 37600 | 538 |
| 319 | 20230905 | 142800 | 9841694800 | 37700 | 37650 | 37700 | 37600 | 553 |
| 320 | 20230905 | 142700 | 9820881200 | 37600 | 37650 | 37650 | 37600 | 1010 |
| 321 | 20230905 | 142600 | 9782878550 | 37650 | 37700 | 37700 | 37650 | 181 |
| 322 | 20230905 | 142500 | 9776063750 | 37700 | 37650 | 37700 | 37650 | 75 |
| 323 | 20230905 | 142400 | 9773237650 | 37700 | 37700 | 37700 | 37650 | 208 |
| 324 | 20230905 | 142300 | 9765401700 | 37700 | 37700 | 37700 | 37600 | 723 |
| 325 | 20230905 | 142200 | 9738203900 | 37700 | 37750 | 37750 | 37650 | 165 |
| 326 | 20230905 | 142100 | 9731983400 | 37750 | 37750 | 37750 | 37700 | 184 |
| 327 | 20230905 | 142000 | 9725039000 | 37700 | 37650 | 37700 | 37650 | 207 |
| 328 | 20230905 | 141900 | 9717241450 | 37650 | 37650 | 37650 | 37650 | 606 |
| 329 | 20230905 | 141800 | 9694425550 | 37700 | 37700 | 37700 | 37700 | 177 |
| 330 | 20230905 | 141700 | 9687752650 | 37700 | 37700 | 37700 | 37700 | 641 |
| 331 | 20230905 | 141600 | 9663586950 | 37750 | 37750 | 37750 | 37750 | 53 |
| 332 | 20230905 | 141500 | 9661586200 | 37750 | 37750 | 37750 | 37750 | 181 |
| 333 | 20230905 | 141400 | 9654753450 | 37750 | 37750 | 37800 | 37700 | 158 |
| 334 | 20230905 | 141300 | 9648789350 | 37800 | 37750 | 37800 | 37700 | 176 |
| 335 | 20230905 | 141200 | 9642144600 | 37750 | 37750 | 37750 | 37700 | 758 |
| 336 | 20230905 | 141100 | 9613531400 | 37750 | 37750 | 37750 | 37750 | 20 |
| 337 | 20230905 | 141000 | 9612776400 | 37800 | 37750 | 37800 | 37750 | 217 |
| 338 | 20230905 | 140900 | 9604573850 | 37750 | 37750 | 37750 | 37750 | 40 |
| 339 | 20230905 | 140800 | 9603063850 | 37750 | 37800 | 37800 | 37750 | 483 |
| 340 | 20230905 | 140700 | 9584819100 | 37800 | 37750 | 37800 | 37700 | 214 |
| 341 | 20230905 | 140600 | 9576738050 | 37750 | 37800 | 37800 | 37700 | 30 |
| 342 | 20230905 | 140500 | 9575605500 | 37800 | 37800 | 37800 | 37800 | 3 |
| 343 | 20230905 | 140400 | 9575492100 | 37800 | 37700 | 37800 | 37700 | 257 |
| 344 | 20230905 | 140300 | 9565801100 | 37700 | 37800 | 37800 | 37700 | 1137 |
| 345 | 20230905 | 140200 | 9522859550 | 37800 | 37800 | 37850 | 37800 | 153 |
| 346 | 20230905 | 140100 | 9517074500 | 37800 | 37800 | 37800 | 37800 | 279 |
| 347 | 20230905 | 140000 | 9506528300 | 37800 | 37800 | 37850 | 37800 | 219 |
| 348 | 20230905 | 135900 | 9498245900 | 37800 | 37800 | 37800 | 37800 | 411 |
| 349 | 20230905 | 135800 | 9482710100 | 37850 | 37900 | 37900 | 37850 | 461 |
| 350 | 20230905 | 135700 | 9465247600 | 37900 | 37900 | 37900 | 37900 | 72 |
| 351 | 20230905 | 135600 | 9462518800 | 37900 | 37950 | 37950 | 37900 | 349 |
| 352 | 20230905 | 135500 | 9449274300 | 37950 | 37950 | 37950 | 37950 | 84 |
| 353 | 20230905 | 135400 | 9446086500 | 37950 | 37950 | 37950 | 37950 | 28 |
| 354 | 20230905 | 135300 | 9445023900 | 38000 | 38000 | 38000 | 37950 | 214 |
| 355 | 20230905 | 135200 | 9436894750 | 38000 | 38000 | 38000 | 37950 | 903 |
| 356 | 20230905 | 135100 | 9402588000 | 38000 | 37950 | 38000 | 37900 | 1063 |
| 357 | 20230905 | 135000 | 9362238800 | 37950 | 37900 | 37950 | 37900 | 214 |
| 358 | 20230905 | 134900 | 9354124550 | 37900 | 37850 | 37900 | 37850 | 120 |
| 359 | 20230905 | 134800 | 9349581000 | 37850 | 37800 | 37850 | 37800 | 470 |
| 360 | 20230905 | 134700 | 9331809500 | 37800 | 37700 | 37800 | 37700 | 196 |
| 361 | 20230905 | 134600 | 9324404200 | 37750 | 37750 | 37750 | 37750 | 532 |
| 362 | 20230905 | 134500 | 9304321200 | 37750 | 37650 | 37750 | 37650 | 185 |
| 363 | 20230905 | 134400 | 9297346300 | 37650 | 37700 | 37700 | 37650 | 115 |
| 364 | 20230905 | 134300 | 9293016300 | 37700 | 37650 | 37700 | 37650 | 418 |
| 365 | 20230905 | 134200 | 9277271750 | 37650 | 37700 | 37700 | 37650 | 72 |
| 366 | 20230905 | 134100 | 9274558250 | 37700 | 37650 | 37700 | 37600 | 148 |
| 367 | 20230905 | 134000 | 9268982000 | 37650 | 37650 | 37650 | 37600 | 289 |
| 368 | 20230905 | 133900 | 9258109850 | 37650 | 37650 | 37650 | 37600 | 141 |
| 369 | 20230905 | 133800 | 9252807600 | 37650 | 37600 | 37650 | 37600 | 230 |
| 370 | 20230905 | 133700 | 9244157750 | 37650 | 37650 | 37700 | 37600 | 303 |
| 371 | 20230905 | 133600 | 9232744200 | 37650 | 37700 | 37700 | 37650 | 26 |
| 372 | 20230905 | 133500 | 9231764150 | 37650 | 37700 | 37700 | 37650 | 317 |
| 373 | 20230905 | 133400 | 9219827550 | 37700 | 37700 | 37750 | 37700 | 66 |
| 374 | 20230905 | 133300 | 9217339300 | 37750 | 37750 | 37750 | 37650 | 193 |
| 375 | 20230905 | 133200 | 9210056800 | 37750 | 37650 | 37750 | 37650 | 136 |
| 376 | 20230905 | 133100 | 9204928100 | 37650 | 37650 | 37650 | 37650 | 12 |
| 377 | 20230905 | 133000 | 9204476300 | 37650 | 37550 | 37650 | 37500 | 1082 |
| 378 | 20230905 | 132900 | 9163811950 | 37550 | 37600 | 37600 | 37550 | 1544 |
| 379 | 20230905 | 132800 | 9105803300 | 37650 | 37650 | 37650 | 37600 | 273 |
| 380 | 20230905 | 132700 | 9095534800 | 37600 | 37650 | 37700 | 37600 | 865 |
| 381 | 20230905 | 132600 | 9062958850 | 37700 | 37700 | 37700 | 37650 | 114 |
| 382 | 20230905 | 132500 | 9058665450 | 37700 | 37700 | 37700 | 37650 | 523 |
| 383 | 20230905 | 132400 | 9038971450 | 37700 | 37750 | 37750 | 37700 | 905 |
| 384 | 20230905 | 132300 | 9004852700 | 37750 | 37750 | 37800 | 37700 | 345 |
| 385 | 20230905 | 132200 | 8991829500 | 37750 | 37850 | 37850 | 37750 | 193 |
| 386 | 20230905 | 132100 | 8984526750 | 37800 | 37850 | 37850 | 37800 | 706 |
| 387 | 20230905 | 132000 | 8957835950 | 37850 | 37850 | 37850 | 37850 | 401 |
| 388 | 20230905 | 131900 | 8942658100 | 37850 | 37900 | 37900 | 37850 | 330 |
| 389 | 20230905 | 131800 | 8930160950 | 37900 | 37800 | 37900 | 37800 | 575 |
| 390 | 20230905 | 131700 | 8908388650 | 37850 | 37850 | 37850 | 37800 | 585 |
| 391 | 20230905 | 131600 | 8886260900 | 37850 | 37900 | 37900 | 37850 | 403 |
| 392 | 20230905 | 131500 | 8870998500 | 37900 | 37900 | 37950 | 37850 | 1403 |
| 393 | 20230905 | 131400 | 8817843200 | 37900 | 37850 | 37900 | 37800 | 510 |
| 394 | 20230905 | 131300 | 8798537250 | 37850 | 37850 | 37850 | 37800 | 200 |
| 395 | 20230905 | 131200 | 8790973550 | 37750 | 37700 | 37850 | 37700 | 994 |
| 396 | 20230905 | 131100 | 8753435750 | 37700 | 37800 | 37800 | 37700 | 851 |
| 397 | 20230905 | 131000 | 8721315400 | 37800 | 37800 | 37800 | 37750 | 325 |
| 398 | 20230905 | 130900 | 8709033700 | 37800 | 37750 | 37800 | 37750 | 794 |
| 399 | 20230905 | 130800 | 8679057500 | 37800 | 37800 | 37900 | 37750 | 408 |
| 400 | 20230905 | 130700 | 8663640000 | 37800 | 37800 | 37950 | 37800 | 1104 |
| 401 | 20230905 | 130600 | 8621889000 | 37850 | 37900 | 37900 | 37800 | 693 |
| 402 | 20230905 | 130500 | 8595673500 | 37900 | 37850 | 37900 | 37800 | 1055 |
| 403 | 20230905 | 130400 | 8555757400 | 37850 | 37800 | 37900 | 37800 | 1243 |
| 404 | 20230905 | 130300 | 8508739800 | 37950 | 38000 | 38050 | 37850 | 3356 |
| 405 | 20230905 | 130200 | 8381497400 | 38000 | 38050 | 38050 | 37850 | 2482 |
| 406 | 20230905 | 130100 | 8287406800 | 38000 | 38150 | 38200 | 38000 | 3151 |
| 407 | 20230905 | 130000 | 8167434850 | 38150 | 38200 | 38200 | 38100 | 2079 |
| 408 | 20230905 | 125900 | 8088151500 | 38200 | 38100 | 38250 | 37950 | 5521 |
| 409 | 20230905 | 125800 | 7877659900 | 38100 | 37700 | 38200 | 37700 | 5307 |
| 410 | 20230905 | 125700 | 7676065600 | 37750 | 37800 | 37850 | 37650 | 1421 |
| 411 | 20230905 | 125600 | 7622417700 | 37800 | 38000 | 38000 | 37800 | 2245 |
| 412 | 20230905 | 125500 | 7537425500 | 37950 | 37950 | 38200 | 37950 | 4284 |
| 413 | 20230905 | 125400 | 7374121250 | 38050 | 37950 | 38250 | 37850 | 7308 |
| 414 | 20230905 | 125300 | 7096082750 | 37950 | 37550 | 37950 | 37550 | 3197 |
| 415 | 20230905 | 125200 | 6975146450 | 37550 | 37500 | 37550 | 37500 | 335 |
| 416 | 20230905 | 125100 | 6962577150 | 37500 | 37600 | 37600 | 37500 | 664 |
| 417 | 20230905 | 125000 | 6937648000 | 37600 | 37550 | 37600 | 37550 | 1312 |
| 418 | 20230905 | 124900 | 6888335800 | 37550 | 37650 | 37650 | 37550 | 1645 |
| 419 | 20230905 | 124800 | 6826456100 | 37600 | 37600 | 37650 | 37550 | 1115 |
| 420 | 20230905 | 124700 | 6784535850 | 37650 | 37750 | 37750 | 37650 | 1705 |
| 421 | 20230905 | 124600 | 6720244000 | 37750 | 37850 | 37850 | 37700 | 2987 |
| 422 | 20230905 | 124500 | 6607397300 | 37750 | 37350 | 37900 | 37350 | 7866 |
| 423 | 20230905 | 124400 | 6311903500 | 37300 | 37200 | 37300 | 37200 | 3249 |
| 424 | 20230905 | 124300 | 6190875200 | 37200 | 37200 | 37200 | 37150 | 439 |
| 425 | 20230905 | 124200 | 6174544550 | 37150 | 37150 | 37150 | 37150 | 0 |
| 426 | 20230905 | 124100 | 6174544550 | 37150 | 37150 | 37150 | 37150 | 84 |
| 427 | 20230905 | 124000 | 6171423950 | 37100 | 37200 | 37200 | 37100 | 91 |
| 428 | 20230905 | 123900 | 6168042850 | 37200 | 37150 | 37200 | 37150 | 405 |
| 429 | 20230905 | 123800 | 6152981100 | 37150 | 37150 | 37150 | 37150 | 114 |
| 430 | 20230905 | 123700 | 6148746000 | 37150 | 37150 | 37150 | 37100 | 171 |
| 431 | 20230905 | 123600 | 6142393600 | 37150 | 37150 | 37150 | 37100 | 343 |
| 432 | 20230905 | 123500 | 6129661950 | 37150 | 37150 | 37150 | 37100 | 263 |
| 433 | 20230905 | 123400 | 6119896750 | 37100 | 37150 | 37150 | 37100 | 11 |
| 434 | 20230905 | 123300 | 6119488550 | 37150 | 37150 | 37150 | 37150 | 82 |
| 435 | 20230905 | 123200 | 6116442250 | 37150 | 37150 | 37200 | 37100 | 62 |
| 436 | 20230905 | 123100 | 6114139600 | 37150 | 37150 | 37150 | 37150 | 40 |
| 437 | 20230905 | 123000 | 6112653600 | 37150 | 37200 | 37200 | 37100 | 16 |
| 438 | 20230905 | 122900 | 6112059000 | 37200 | 37150 | 37200 | 37150 | 673 |
| 439 | 20230905 | 122800 | 6087023500 | 37150 | 37150 | 37200 | 37150 | 279 |
| 440 | 20230905 | 122700 | 6076648650 | 37150 | 37150 | 37200 | 37150 | 94 |
| 441 | 20230905 | 122600 | 6073155150 | 37200 | 37200 | 37200 | 37100 | 1115 |
| 442 | 20230905 | 122500 | 6031732900 | 37150 | 37200 | 37200 | 37150 | 595 |
| 443 | 20230905 | 122400 | 6009624000 | 37200 | 37200 | 37200 | 37200 | 58 |
| 444 | 20230905 | 122300 | 6007466400 | 37200 | 37200 | 37200 | 37200 | 11 |
| 445 | 20230905 | 122200 | 6007057200 | 37200 | 37150 | 37200 | 37150 | 22 |
| 446 | 20230905 | 122100 | 6006239750 | 37150 | 37200 | 37200 | 37150 | 188 |
| 447 | 20230905 | 122000 | 5999255300 | 37200 | 37250 | 37250 | 37150 | 36 |
| 448 | 20230905 | 121900 | 5997917550 | 37250 | 37200 | 37250 | 37200 | 187 |
| 449 | 20230905 | 121800 | 5990961100 | 37250 | 37250 | 37250 | 37200 | 275 |
| 450 | 20230905 | 121700 | 5980729150 | 37200 | 37200 | 37200 | 37200 | 56 |
| 451 | 20230905 | 121600 | 5978645950 | 37250 | 37200 | 37250 | 37200 | 101 |
| 452 | 20230905 | 121500 | 5974886500 | 37250 | 37200 | 37250 | 37200 | 87 |
| 453 | 20230905 | 121400 | 5971649750 | 37250 | 37200 | 37250 | 37200 | 54 |
| 454 | 20230905 | 121300 | 5969640300 | 37200 | 37200 | 37200 | 37200 | 2 |
| 455 | 20230905 | 121200 | 5969565900 | 37200 | 37200 | 37250 | 37200 | 54 |
| 456 | 20230905 | 121100 | 5967555700 | 37200 | 37200 | 37200 | 37200 | 11 |
| 457 | 20230905 | 121000 | 5967146500 | 37200 | 37200 | 37200 | 37200 | 117 |
| 458 | 20230905 | 120900 | 5962794100 | 37200 | 37150 | 37200 | 37150 | 194 |
| 459 | 20230905 | 120800 | 5955578150 | 37200 | 37200 | 37200 | 37200 | 67 |
| 460 | 20230905 | 120700 | 5953085750 | 37200 | 37250 | 37250 | 37200 | 119 |
| 461 | 20230905 | 120600 | 5948658750 | 37200 | 37250 | 37250 | 37200 | 147 |
| 462 | 20230905 | 120500 | 5943190100 | 37250 | 37200 | 37250 | 37200 | 24 |
| 463 | 20230905 | 120400 | 5942297250 | 37200 | 37200 | 37200 | 37200 | 62 |
| 464 | 20230905 | 120300 | 5939990850 | 37200 | 37150 | 37200 | 37150 | 21 |
| 465 | 20230905 | 120200 | 5939210650 | 37150 | 37150 | 37200 | 37150 | 241 |
| 466 | 20230905 | 120100 | 5930247350 | 37150 | 37150 | 37150 | 37150 | 312 |
| 467 | 20230905 | 120000 | 5918656550 | 37150 | 37200 | 37200 | 37150 | 121 |
| 468 | 20230905 | 115900 | 5914155950 | 37200 | 37200 | 37200 | 37150 | 168 |
| 469 | 20230905 | 115800 | 5907914350 | 37150 | 37200 | 37200 | 37150 | 59 |
| 470 | 20230905 | 115700 | 5905719800 | 37150 | 37150 | 37150 | 37150 | 2 |
| 471 | 20230905 | 115600 | 5905645500 | 37200 | 37150 | 37200 | 37150 | 45 |
| 472 | 20230905 | 115500 | 5903972550 | 37150 | 37150 | 37150 | 37150 | 22 |
| 473 | 20230905 | 115400 | 5903155250 | 37250 | 37200 | 37250 | 37150 | 557 |
| 474 | 20230905 | 115300 | 5882458250 | 37200 | 37250 | 37250 | 37200 | 70 |
| 475 | 20230905 | 115200 | 5879851650 | 37200 | 37200 | 37250 | 37200 | 74 |
| 476 | 20230905 | 115100 | 5877098800 | 37200 | 37150 | 37200 | 37150 | 99 |
| 477 | 20230905 | 115000 | 5873417700 | 37200 | 37150 | 37200 | 37150 | 178 |
| 478 | 20230905 | 114900 | 5866799850 | 37200 | 37150 | 37200 | 37150 | 85 |
| 479 | 20230905 | 114800 | 5863640400 | 37200 | 37250 | 37250 | 37150 | 1277 |
| 480 | 20230905 | 114700 | 5816136400 | 37250 | 37200 | 37250 | 37200 | 9 |
| 481 | 20230905 | 114600 | 5815801550 | 37200 | 37250 | 37250 | 37200 | 15 |
| 482 | 20230905 | 114500 | 5815243350 | 37250 | 37250 | 37250 | 37200 | 149 |
| 483 | 20230905 | 114400 | 5809693150 | 37250 | 37200 | 37250 | 37200 | 87 |
| 484 | 20230905 | 114300 | 5806453550 | 37250 | 37150 | 37250 | 37150 | 477 |
| 485 | 20230905 | 114200 | 5788713350 | 37200 | 37200 | 37200 | 37150 | 101 |
| 486 | 20230905 | 114100 | 5784957350 | 37200 | 37150 | 37200 | 37150 | 282 |
| 487 | 20230905 | 114000 | 5774468950 | 37150 | 37150 | 37150 | 37150 | 40 |
| 488 | 20230905 | 113900 | 5772982950 | 37150 | 37250 | 37250 | 37150 | 1066 |
| 489 | 20230905 | 113800 | 5733336900 | 37250 | 37250 | 37250 | 37250 | 29 |
| 490 | 20230905 | 113700 | 5732256650 | 37250 | 37200 | 37250 | 37200 | 485 |
| 491 | 20230905 | 113600 | 5714214600 | 37250 | 37300 | 37300 | 37200 | 35 |
| 492 | 20230905 | 113500 | 5712911750 | 37200 | 37150 | 37200 | 37150 | 735 |
| 493 | 20230905 | 113400 | 5685587300 | 37150 | 37150 | 37150 | 37150 | 8 |
| 494 | 20230905 | 113300 | 5685290100 | 37150 | 37150 | 37200 | 37150 | 157 |
| 495 | 20230905 | 113200 | 5679450750 | 37200 | 37150 | 37200 | 37150 | 60 |
| 496 | 20230905 | 113100 | 5677219900 | 37150 | 37150 | 37200 | 37150 | 96 |
| 497 | 20230905 | 113000 | 5673652000 | 37150 | 37150 | 37200 | 37150 | 91 |
| 498 | 20230905 | 112900 | 5670269950 | 37150 | 37150 | 37150 | 37150 | 87 |
| 499 | 20230905 | 112800 | 5667037900 | 37100 | 37150 | 37150 | 37100 | 341 |
| 500 | 20230905 | 112700 | 5654386050 | 37150 | 37150 | 37150 | 37150 | 531 |
| 501 | 20230905 | 112600 | 5634659400 | 37200 | 37150 | 37200 | 37150 | 206 |
| 502 | 20230905 | 112500 | 5627005900 | 37150 | 37150 | 37150 | 37150 | 60 |
| 503 | 20230905 | 112400 | 5624776900 | 37200 | 37150 | 37200 | 37150 | 111 |
| 504 | 20230905 | 112300 | 5620650700 | 37150 | 37150 | 37200 | 37150 | 146 |
| 505 | 20230905 | 112200 | 5615226600 | 37150 | 37150 | 37200 | 37150 | 49 |
| 506 | 20230905 | 112100 | 5613405000 | 37150 | 37200 | 37300 | 37150 | 158 |
| 507 | 20230905 | 112000 | 5607532200 | 37200 | 37200 | 37300 | 37200 | 360 |
| 508 | 20230905 | 111900 | 5594120400 | 37250 | 37150 | 37250 | 37150 | 246 |
| 509 | 20230905 | 111800 | 5584968450 | 37150 | 37100 | 37150 | 37100 | 182 |
| 510 | 20230905 | 111700 | 5578216150 | 37050 | 37100 | 37100 | 37050 | 1569 |
| 511 | 20230905 | 111600 | 5520057350 | 37100 | 37100 | 37150 | 37050 | 537 |
| 512 | 20230905 | 111500 | 5500145800 | 37100 | 37100 | 37100 | 37050 | 1325 |
| 513 | 20230905 | 111400 | 5451034350 | 37100 | 37150 | 37200 | 37100 | 1794 |
| 514 | 20230905 | 111300 | 5384446850 | 37200 | 37200 | 37250 | 37200 | 234 |
| 515 | 20230905 | 111200 | 5375741800 | 37250 | 37250 | 37250 | 37200 | 155 |
| 516 | 20230905 | 111100 | 5369970700 | 37250 | 37250 | 37250 | 37150 | 475 |
| 517 | 20230905 | 111000 | 5352313100 | 37200 | 37250 | 37300 | 37200 | 1384 |
| 518 | 20230905 | 110900 | 5300760400 | 37200 | 37200 | 37200 | 37200 | 140 |
| 519 | 20230905 | 110800 | 5295552400 | 37150 | 37200 | 37200 | 37150 | 57 |
| 520 | 20230905 | 110700 | 5293434550 | 37200 | 37200 | 37200 | 37150 | 73 |
| 521 | 20230905 | 110600 | 5290719850 | 37200 | 37150 | 37200 | 37150 | 133 |
| 522 | 20230905 | 110500 | 5285775600 | 37150 | 37150 | 37150 | 37150 | 374 |
| 523 | 20230905 | 110400 | 5271881500 | 37200 | 37300 | 37300 | 37200 | 1478 |
| 524 | 20230905 | 110300 | 5216813150 | 37300 | 37250 | 37350 | 37250 | 337 |
| 525 | 20230905 | 110200 | 5204244350 | 37250 | 37300 | 37300 | 37250 | 95 |
| 526 | 20230905 | 110100 | 5200700950 | 37300 | 37300 | 37300 | 37250 | 63 |
| 527 | 20230905 | 110000 | 5198352500 | 37350 | 37300 | 37350 | 37300 | 43 |
| 528 | 20230905 | 105900 | 5196748050 | 37250 | 37250 | 37300 | 37250 | 600 |
| 529 | 20230905 | 105800 | 5174381050 | 37250 | 37100 | 37250 | 37100 | 616 |
| 530 | 20230905 | 105700 | 5151452600 | 37150 | 37150 | 37150 | 37150 | 525 |
| 531 | 20230905 | 105600 | 5131948850 | 37150 | 37150 | 37150 | 37100 | 191 |
| 532 | 20230905 | 105500 | 5124859400 | 37150 | 37100 | 37150 | 37100 | 1129 |
| 533 | 20230905 | 105400 | 5082973000 | 37100 | 37050 | 37100 | 37050 | 186 |
| 534 | 20230905 | 105300 | 5076072500 | 37100 | 37100 | 37100 | 37100 | 289 |
| 535 | 20230905 | 105200 | 5065350600 | 37100 | 37100 | 37100 | 37050 | 843 |
| 536 | 20230905 | 105100 | 5034086800 | 37100 | 37100 | 37100 | 37050 | 863 |
| 537 | 20230905 | 105000 | 5002100750 | 37050 | 37200 | 37200 | 37050 | 3714 |
| 538 | 20230905 | 104900 | 4864320650 | 37150 | 37200 | 37250 | 37150 | 2334 |
| 539 | 20230905 | 104800 | 4777582150 | 37200 | 37250 | 37250 | 37200 | 662 |
| 540 | 20230905 | 104700 | 4752954650 | 37200 | 37300 | 37300 | 37200 | 208 |
| 541 | 20230905 | 104600 | 4745204250 | 37350 | 37400 | 37400 | 37200 | 954 |
| 542 | 20230905 | 104500 | 4709614500 | 37350 | 37350 | 37350 | 37350 | 192 |
| 543 | 20230905 | 104400 | 4702443300 | 37350 | 37350 | 37350 | 37350 | 71 |
| 544 | 20230905 | 104300 | 4699791450 | 37350 | 37400 | 37400 | 37350 | 156 |
| 545 | 20230905 | 104200 | 4693963600 | 37400 | 37300 | 37400 | 37250 | 516 |
| 546 | 20230905 | 104100 | 4674693250 | 37300 | 37250 | 37300 | 37250 | 249 |
| 547 | 20230905 | 104000 | 4665413050 | 37250 | 37250 | 37250 | 37250 | 391 |
| 548 | 20230905 | 103900 | 4650848300 | 37250 | 37200 | 37250 | 37200 | 32 |
| 549 | 20230905 | 103800 | 4649656800 | 37250 | 37250 | 37250 | 37250 | 87 |
| 550 | 20230905 | 103700 | 4646416050 | 37250 | 37200 | 37250 | 37200 | 350 |
| 551 | 20230905 | 103600 | 4633395950 | 37250 | 37200 | 37250 | 37150 | 114 |
| 552 | 20230905 | 103500 | 4629159200 | 37200 | 37150 | 37200 | 37150 | 203 |
| 553 | 20230905 | 103400 | 4621608400 | 37150 | 37250 | 37250 | 37150 | 98 |
| 554 | 20230905 | 103300 | 4617962350 | 37250 | 37200 | 37250 | 37150 | 194 |
| 555 | 20230905 | 103200 | 4610744900 | 37200 | 37150 | 37200 | 37150 | 388 |
| 556 | 20230905 | 103100 | 4596330000 | 37200 | 37200 | 37200 | 37150 | 209 |
| 557 | 20230905 | 103000 | 4588557150 | 37200 | 37200 | 37250 | 37150 | 667 |
| 558 | 20230905 | 102900 | 4563767100 | 37200 | 37150 | 37200 | 37150 | 86 |
| 559 | 20230905 | 102800 | 4560568750 | 37200 | 37150 | 37200 | 37150 | 265 |
| 560 | 20230905 | 102700 | 4550718500 | 37200 | 37250 | 37250 | 37200 | 608 |
| 561 | 20230905 | 102600 | 4528099850 | 37250 | 37200 | 37250 | 37150 | 647 |
| 562 | 20230905 | 102500 | 4504026100 | 37200 | 37200 | 37200 | 37150 | 231 |
| 563 | 20230905 | 102400 | 4495434800 | 37200 | 37200 | 37250 | 37200 | 174 |
| 564 | 20230905 | 102300 | 4488956700 | 37250 | 37200 | 37250 | 37200 | 253 |
| 565 | 20230905 | 102200 | 4479533950 | 37200 | 37200 | 37300 | 37150 | 825 |
| 566 | 20230905 | 102100 | 4448836400 | 37200 | 37200 | 37250 | 37150 | 871 |
| 567 | 20230905 | 102000 | 4416437450 | 37200 | 37250 | 37250 | 37200 | 333 |
| 568 | 20230905 | 101900 | 4404049800 | 37350 | 37350 | 37350 | 37200 | 1949 |
| 569 | 20230905 | 101800 | 4331398000 | 37400 | 37350 | 37400 | 37300 | 330 |
| 570 | 20230905 | 101700 | 4319075100 | 37350 | 37450 | 37450 | 37350 | 1773 |
| 571 | 20230905 | 101600 | 4252798950 | 37500 | 37400 | 37500 | 37400 | 103 |
| 572 | 20230905 | 101500 | 4248941650 | 37450 | 37500 | 37500 | 37450 | 222 |
| 573 | 20230905 | 101400 | 4240624500 | 37400 | 37550 | 37550 | 37400 | 364 |
| 574 | 20230905 | 101300 | 4226966450 | 37550 | 37500 | 37600 | 37500 | 633 |
| 575 | 20230905 | 101200 | 4203203350 | 37500 | 37350 | 37500 | 37350 | 1112 |
| 576 | 20230905 | 101100 | 4161601000 | 37300 | 37250 | 37300 | 37250 | 337 |
| 577 | 20230905 | 101000 | 4149040900 | 37250 | 37300 | 37300 | 37250 | 68 |
| 578 | 20230905 | 100900 | 4146505250 | 37300 | 37250 | 37300 | 37250 | 17 |
| 579 | 20230905 | 100800 | 4145871400 | 37250 | 37200 | 37250 | 37200 | 48 |
| 580 | 20230905 | 100700 | 4144085100 | 37200 | 37250 | 37250 | 37200 | 104 |
| 581 | 20230905 | 100600 | 4140212300 | 37200 | 37300 | 37350 | 37200 | 313 |
| 582 | 20230905 | 100500 | 4128556200 | 37300 | 37250 | 37300 | 37250 | 83 |
| 583 | 20230905 | 100400 | 4125463350 | 37250 | 37300 | 37300 | 37250 | 163 |
| 584 | 20230905 | 100300 | 4119391550 | 37350 | 37400 | 37400 | 37250 | 141 |
| 585 | 20230905 | 100200 | 4114122850 | 37400 | 37150 | 37400 | 37150 | 7484 |
| 586 | 20230905 | 100100 | 3835700700 | 37150 | 37150 | 37150 | 37150 | 220 |
| 587 | 20230905 | 100000 | 3827527700 | 37150 | 37200 | 37200 | 37150 | 266 |
| 588 | 20230905 | 095900 | 3817634800 | 37200 | 37150 | 37200 | 37150 | 574 |
| 589 | 20230905 | 095800 | 3796307200 | 37200 | 37300 | 37400 | 37150 | 2399 |
| 590 | 20230905 | 095700 | 3706989250 | 37350 | 37300 | 37350 | 37300 | 252 |
| 591 | 20230905 | 095600 | 3697583550 | 37250 | 37250 | 37250 | 37250 | 106 |
| 592 | 20230905 | 095500 | 3693635050 | 37250 | 37250 | 37250 | 37200 | 485 |
| 593 | 20230905 | 095400 | 3675592200 | 37200 | 37250 | 37250 | 37200 | 305 |
| 594 | 20230905 | 095300 | 3664233750 | 37250 | 37250 | 37300 | 37250 | 213 |
| 595 | 20230905 | 095200 | 3656293650 | 37250 | 37300 | 37400 | 37250 | 162 |
| 596 | 20230905 | 095100 | 3650245950 | 37300 | 37350 | 37350 | 37250 | 353 |
| 597 | 20230905 | 095000 | 3637081350 | 37350 | 37350 | 37350 | 37300 | 205 |
| 598 | 20230905 | 094900 | 3629427550 | 37350 | 37350 | 37350 | 37300 | 734 |
| 599 | 20230905 | 094800 | 3602027100 | 37300 | 37200 | 37300 | 37200 | 1195 |
| 600 | 20230905 | 094700 | 3557516750 | 37250 | 37150 | 37250 | 37100 | 627 |
| 601 | 20230905 | 094600 | 3534188050 | 37100 | 37100 | 37150 | 37100 | 195 |
| 602 | 20230905 | 094500 | 3526953100 | 37150 | 37200 | 37200 | 37150 | 357 |
| 603 | 20230905 | 094400 | 3513688450 | 37200 | 37200 | 37250 | 37150 | 412 |
| 604 | 20230905 | 094300 | 3498364150 | 37200 | 37100 | 37200 | 37100 | 821 |
| 605 | 20230905 | 094200 | 3467884050 | 37150 | 37100 | 37150 | 37050 | 888 |
| 606 | 20230905 | 094100 | 3434921500 | 37100 | 37100 | 37150 | 37100 | 1397 |
| 607 | 20230905 | 094000 | 3383089500 | 37100 | 37100 | 37150 | 37100 | 949 |
| 608 | 20230905 | 093900 | 3347876600 | 37100 | 37200 | 37200 | 37100 | 496 |
| 609 | 20230905 | 093800 | 3329471000 | 37150 | 37200 | 37200 | 37150 | 1051 |
| 610 | 20230905 | 093700 | 3290426150 | 37150 | 37200 | 37250 | 37150 | 448 |
| 611 | 20230905 | 093600 | 3273776800 | 37200 | 37150 | 37250 | 37150 | 119 |
| 612 | 20230905 | 093500 | 3269354700 | 37150 | 37150 | 37200 | 37100 | 1242 |
| 613 | 20230905 | 093400 | 3223191300 | 37150 | 37200 | 37200 | 37150 | 1411 |
| 614 | 20230905 | 093300 | 3170750500 | 37200 | 37150 | 37200 | 37150 | 770 |
| 615 | 20230905 | 093200 | 3142126800 | 37200 | 37150 | 37200 | 37150 | 622 |
| 616 | 20230905 | 093100 | 3119004450 | 37150 | 37250 | 37300 | 37150 | 2807 |
| 617 | 20230905 | 093000 | 3014532100 | 37250 | 37350 | 37350 | 37250 | 1789 |
| 618 | 20230905 | 092900 | 2947818150 | 37300 | 37300 | 37350 | 37300 | 325 |
| 619 | 20230905 | 092800 | 2935690000 | 37300 | 37450 | 37450 | 37300 | 1639 |
| 620 | 20230905 | 092700 | 2874519550 | 37350 | 37500 | 37550 | 37350 | 835 |
| 621 | 20230905 | 092600 | 2843316550 | 37400 | 37400 | 37400 | 37350 | 1358 |
| 622 | 20230905 | 092500 | 2792558600 | 37400 | 37400 | 37550 | 37350 | 1291 |
| 623 | 20230905 | 092400 | 2744309600 | 37350 | 37550 | 37600 | 37350 | 1855 |
| 624 | 20230905 | 092300 | 2674819500 | 37550 | 37600 | 37600 | 37450 | 919 |
| 625 | 20230905 | 092200 | 2640347700 | 37500 | 37500 | 37600 | 37450 | 1189 |
| 626 | 20230905 | 092100 | 2595743150 | 37650 | 37650 | 37650 | 37500 | 1111 |
| 627 | 20230905 | 092000 | 2553984850 | 37600 | 37600 | 37650 | 37550 | 633 |
| 628 | 20230905 | 091900 | 2530185050 | 37550 | 37550 | 37600 | 37500 | 1168 |
| 629 | 20230905 | 091800 | 2486320950 | 37500 | 37450 | 37500 | 37400 | 870 |
| 630 | 20230905 | 091700 | 2453713600 | 37400 | 37350 | 37500 | 37350 | 488 |
| 631 | 20230905 | 091600 | 2435471900 | 37350 | 37450 | 37500 | 37300 | 804 |
| 632 | 20230905 | 091500 | 2405438350 | 37450 | 37350 | 37500 | 37300 | 3056 |
| 633 | 20230905 | 091400 | 2291143800 | 37300 | 37400 | 37400 | 37250 | 4622 |
| 634 | 20230905 | 091300 | 2118748500 | 37400 | 37500 | 37550 | 37400 | 2975 |
| 635 | 20230905 | 091200 | 2007341050 | 37450 | 37600 | 37650 | 37450 | 2971 |
| 636 | 20230905 | 091100 | 1895822450 | 37600 | 37700 | 37750 | 37600 | 3553 |
| 637 | 20230905 | 091000 | 1762079500 | 37700 | 37800 | 37850 | 37700 | 3061 |
| 638 | 20230905 | 090900 | 1646470400 | 37850 | 38050 | 38050 | 37850 | 3681 |
| 639 | 20230905 | 090800 | 1506890650 | 38050 | 38400 | 38400 | 38000 | 2883 |
| 640 | 20230905 | 090700 | 1396888500 | 38350 | 38400 | 38550 | 38200 | 8505 |
| 641 | 20230905 | 090600 | 1070227750 | 38400 | 37950 | 38400 | 37800 | 4227 |
| 642 | 20230905 | 090500 | 908979750 | 38000 | 38000 | 38100 | 37850 | 2856 |
| 643 | 20230905 | 090400 | 800577100 | 38050 | 38100 | 38100 | 38000 | 1644 |
| 644 | 20230905 | 090300 | 738032950 | 38100 | 38200 | 38200 | 38000 | 1248 |
| 645 | 20230905 | 090200 | 690471400 | 38200 | 38200 | 38300 | 38100 | 1931 |
| 646 | 20230905 | 090100 | 616731400 | 38200 | 37800 | 38200 | 37750 | 4273 |
| 647 | 20230905 | 090000 | 454620850 | 37900 | 38200 | 38200 | 37600 | 11499 |