34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 194500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 1603 |
| 3 | 20230904 | 194400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 4 | 20230904 | 194300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 5 | 20230904 | 194200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 6 | 20230904 | 194100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 7 | 20230904 | 194000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 8 | 20230904 | 193900 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 9 | 20230904 | 193800 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 10 | 20230904 | 193700 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 11 | 20230904 | 193600 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 12 | 20230904 | 193500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 13 | 20230904 | 193400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 14 | 20230904 | 193300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 15 | 20230904 | 193200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 16 | 20230904 | 193100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 17 | 20230904 | 193000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 18 | 20230904 | 192900 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 19 | 20230904 | 192800 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 20 | 20230904 | 192700 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 21 | 20230904 | 192600 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 22 | 20230904 | 192500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 23 | 20230904 | 192400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 24 | 20230904 | 192300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 25 | 20230904 | 192200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 26 | 20230904 | 192100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 27 | 20230904 | 192000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 28 | 20230904 | 191900 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 29 | 20230904 | 191800 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 30 | 20230904 | 191700 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 31 | 20230904 | 191600 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 32 | 20230904 | 191500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 1603 |
| 33 | 20230904 | 191400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 34 | 20230904 | 191300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 35 | 20230904 | 191200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 36 | 20230904 | 191100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 37 | 20230904 | 191000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 38 | 20230904 | 190900 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 39 | 20230904 | 190800 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 40 | 20230904 | 190700 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 41 | 20230904 | 190600 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 42 | 20230904 | 190500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 43 | 20230904 | 190400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 44 | 20230904 | 190300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 45 | 20230904 | 190200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 46 | 20230904 | 190100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 47 | 20230904 | 190000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 48 | 20230904 | 185900 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 49 | 20230904 | 185800 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 50 | 20230904 | 185700 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 51 | 20230904 | 185600 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 52 | 20230904 | 185500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 53 | 20230904 | 185400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 54 | 20230904 | 185300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 55 | 20230904 | 185200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 56 | 20230904 | 185100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 57 | 20230904 | 185000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 58 | 20230904 | 184900 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 59 | 20230904 | 184800 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 60 | 20230904 | 184700 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 61 | 20230904 | 184600 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 62 | 20230904 | 184500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 1603 |
| 63 | 20230904 | 184400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 64 | 20230904 | 184300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 65 | 20230904 | 184200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 66 | 20230904 | 184100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 67 | 20230904 | 184000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 68 | 20230904 | 183900 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 69 | 20230904 | 183800 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 70 | 20230904 | 183700 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 71 | 20230904 | 183600 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 72 | 20230904 | 183500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 73 | 20230904 | 183400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 74 | 20230904 | 183300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 75 | 20230904 | 183200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 76 | 20230904 | 183100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 77 | 20230904 | 183000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 78 | 20230904 | 182900 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 79 | 20230904 | 182800 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 80 | 20230904 | 182700 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 81 | 20230904 | 182600 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 82 | 20230904 | 182500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 83 | 20230904 | 182400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 84 | 20230904 | 182300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 85 | 20230904 | 182200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 86 | 20230904 | 182100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 87 | 20230904 | 182000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 88 | 20230904 | 181900 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 89 | 20230904 | 181800 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 90 | 20230904 | 181700 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 91 | 20230904 | 181600 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 92 | 20230904 | 181500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 1603 |
| 93 | 20230904 | 181400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 94 | 20230904 | 181300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 95 | 20230904 | 181200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 96 | 20230904 | 181100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 97 | 20230904 | 181000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 98 | 20230904 | 180900 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 99 | 20230904 | 180800 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 100 | 20230904 | 180700 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 101 | 20230904 | 180600 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 102 | 20230904 | 180500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 103 | 20230904 | 180400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 104 | 20230904 | 180300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 105 | 20230904 | 180200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 106 | 20230904 | 180100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 107 | 20230904 | 180000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 108 | 20230904 | 175900 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 109 | 20230904 | 175800 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 110 | 20230904 | 175700 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 111 | 20230904 | 175600 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 112 | 20230904 | 175500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 113 | 20230904 | 175400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 114 | 20230904 | 175300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 115 | 20230904 | 175200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 116 | 20230904 | 175100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 117 | 20230904 | 175000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 118 | 20230904 | 174900 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 119 | 20230904 | 174800 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 120 | 20230904 | 174700 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 121 | 20230904 | 174600 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 122 | 20230904 | 174500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 1603 |
| 123 | 20230904 | 174400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 124 | 20230904 | 174300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 125 | 20230904 | 174200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 126 | 20230904 | 174100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 127 | 20230904 | 174000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 128 | 20230904 | 173900 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 129 | 20230904 | 173800 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 130 | 20230904 | 173700 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 131 | 20230904 | 173600 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 132 | 20230904 | 173500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 133 | 20230904 | 173400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 134 | 20230904 | 173300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 135 | 20230904 | 173200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 136 | 20230904 | 173100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 137 | 20230904 | 173000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 138 | 20230904 | 172900 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 139 | 20230904 | 172800 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 140 | 20230904 | 172700 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 141 | 20230904 | 172600 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 142 | 20230904 | 172500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 143 | 20230904 | 172400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 144 | 20230904 | 172300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 145 | 20230904 | 172200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 146 | 20230904 | 172100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 147 | 20230904 | 172000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 148 | 20230904 | 171900 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 149 | 20230904 | 171800 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 150 | 20230904 | 171700 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 151 | 20230904 | 171600 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 152 | 20230904 | 171500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 1603 |
| 153 | 20230904 | 171400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 154 | 20230904 | 171300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 155 | 20230904 | 171200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 156 | 20230904 | 171100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 157 | 20230904 | 171000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 158 | 20230904 | 170900 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 159 | 20230904 | 170800 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 160 | 20230904 | 170700 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 161 | 20230904 | 170600 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 162 | 20230904 | 170500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 163 | 20230904 | 170400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 164 | 20230904 | 170300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 165 | 20230904 | 170200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 166 | 20230904 | 170100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 167 | 20230904 | 170000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 168 | 20230904 | 165900 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 169 | 20230904 | 165800 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 170 | 20230904 | 165700 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 171 | 20230904 | 165600 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 172 | 20230904 | 165500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 173 | 20230904 | 165400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 174 | 20230904 | 165300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 175 | 20230904 | 165200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 176 | 20230904 | 165100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 177 | 20230904 | 165000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 178 | 20230904 | 164900 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 179 | 20230904 | 164800 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 180 | 20230904 | 164700 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 181 | 20230904 | 164600 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 182 | 20230904 | 164500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 1603 |
| 183 | 20230904 | 164400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 184 | 20230904 | 164300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 185 | 20230904 | 164200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 186 | 20230904 | 164100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 187 | 20230904 | 164000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 188 | 20230904 | 163900 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 189 | 20230904 | 163800 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 190 | 20230904 | 163700 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 191 | 20230904 | 163600 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 192 | 20230904 | 163500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 193 | 20230904 | 163400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 194 | 20230904 | 163300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 195 | 20230904 | 163200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 196 | 20230904 | 163100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 197 | 20230904 | 163000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 198 | 20230904 | 162900 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 199 | 20230904 | 162800 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 200 | 20230904 | 162700 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 201 | 20230904 | 162600 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 202 | 20230904 | 162500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 203 | 20230904 | 162400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 204 | 20230904 | 162300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 205 | 20230904 | 162200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 206 | 20230904 | 162100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 207 | 20230904 | 162000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 208 | 20230904 | 161900 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 209 | 20230904 | 161800 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 210 | 20230904 | 161700 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 211 | 20230904 | 161600 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 212 | 20230904 | 161500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 1603 |
| 213 | 20230904 | 161400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 214 | 20230904 | 161300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 215 | 20230904 | 161200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 216 | 20230904 | 161100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 217 | 20230904 | 161000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 218 | 20230904 | 160900 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 219 | 20230904 | 160800 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 220 | 20230904 | 160700 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 221 | 20230904 | 160600 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 222 | 20230904 | 160500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 223 | 20230904 | 160400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 224 | 20230904 | 160300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 225 | 20230904 | 160200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 226 | 20230904 | 160100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 227 | 20230904 | 160000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 228 | 20230904 | 155900 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 229 | 20230904 | 155800 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 230 | 20230904 | 155700 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 231 | 20230904 | 155600 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 232 | 20230904 | 155500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 233 | 20230904 | 155400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 234 | 20230904 | 155300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 235 | 20230904 | 155200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 236 | 20230904 | 155100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 237 | 20230904 | 155000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 238 | 20230904 | 154900 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 239 | 20230904 | 154800 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 240 | 20230904 | 154700 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 241 | 20230904 | 154600 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 242 | 20230904 | 154500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 1603 |
| 243 | 20230904 | 154400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 244 | 20230904 | 154300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 245 | 20230904 | 154200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 246 | 20230904 | 154100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 247 | 20230904 | 154000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 248 | 20230904 | 153900 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 249 | 20230904 | 153800 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 250 | 20230904 | 153700 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 251 | 20230904 | 153600 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 252 | 20230904 | 153500 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 253 | 20230904 | 153400 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 254 | 20230904 | 153300 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 255 | 20230904 | 153200 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 256 | 20230904 | 153100 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 0 |
| 257 | 20230904 | 153000 | 8784572350 | 38550 | 38550 | 38550 | 38550 | 1603 |
| 258 | 20230904 | 152900 | 8722776700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 259 | 20230904 | 152800 | 8722776700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 260 | 20230904 | 152700 | 8722776700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 261 | 20230904 | 152600 | 8722776700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 262 | 20230904 | 152500 | 8722776700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 263 | 20230904 | 152400 | 8722776700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 264 | 20230904 | 152300 | 8722776700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 265 | 20230904 | 152200 | 8722776700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 266 | 20230904 | 152100 | 8722776700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 267 | 20230904 | 152000 | 8722776700 | 38550 | 38550 | 38550 | 38550 | 0 |
| 268 | 20230904 | 151900 | 8722776700 | 38550 | 38500 | 38550 | 38500 | 329 |
| 269 | 20230904 | 151800 | 8710102800 | 38500 | 38550 | 38600 | 38500 | 723 |
| 270 | 20230904 | 151700 | 8682240900 | 38550 | 38550 | 38600 | 38550 | 557 |
| 271 | 20230904 | 151600 | 8660768500 | 38550 | 38550 | 38600 | 38550 | 456 |
| 272 | 20230904 | 151500 | 8643184050 | 38550 | 38600 | 38600 | 38550 | 481 |
| 273 | 20230904 | 151400 | 8624622250 | 38600 | 38600 | 38650 | 38600 | 98 |
| 274 | 20230904 | 151300 | 8620839150 | 38650 | 38700 | 38700 | 38650 | 697 |
| 275 | 20230904 | 151200 | 8593900050 | 38650 | 38650 | 38650 | 38650 | 228 |
| 276 | 20230904 | 151100 | 8585087850 | 38650 | 38650 | 38700 | 38650 | 121 |
| 277 | 20230904 | 151000 | 8580411150 | 38650 | 38650 | 38700 | 38650 | 162 |
| 278 | 20230904 | 150900 | 8574149650 | 38700 | 38700 | 38700 | 38650 | 596 |
| 279 | 20230904 | 150800 | 8551088750 | 38700 | 38700 | 38700 | 38650 | 135 |
| 280 | 20230904 | 150700 | 8545866650 | 38650 | 38600 | 38700 | 38600 | 720 |
| 281 | 20230904 | 150600 | 8518047700 | 38600 | 38650 | 38650 | 38600 | 219 |
| 282 | 20230904 | 150500 | 8509585950 | 38650 | 38650 | 38650 | 38600 | 184 |
| 283 | 20230904 | 150400 | 8502474600 | 38650 | 38650 | 38650 | 38600 | 117 |
| 284 | 20230904 | 150300 | 8497954750 | 38650 | 38650 | 38700 | 38650 | 185 |
| 285 | 20230904 | 150200 | 8490804450 | 38650 | 38600 | 38700 | 38600 | 560 |
| 286 | 20230904 | 150100 | 8469176000 | 38600 | 38650 | 38650 | 38600 | 69 |
| 287 | 20230904 | 150000 | 8466511800 | 38650 | 38600 | 38650 | 38600 | 537 |
| 288 | 20230904 | 145900 | 8445777950 | 38600 | 38600 | 38650 | 38550 | 151 |
| 289 | 20230904 | 145800 | 8439945500 | 38600 | 38550 | 38600 | 38550 | 131 |
| 290 | 20230904 | 145700 | 8434889100 | 38550 | 38550 | 38650 | 38550 | 198 |
| 291 | 20230904 | 145600 | 8427254300 | 38550 | 38550 | 38600 | 38550 | 145 |
| 292 | 20230904 | 145500 | 8421663100 | 38550 | 38550 | 38600 | 38550 | 222 |
| 293 | 20230904 | 145400 | 8413103650 | 38600 | 38600 | 38600 | 38550 | 762 |
| 294 | 20230904 | 145300 | 8383690500 | 38600 | 38700 | 38700 | 38600 | 158 |
| 295 | 20230904 | 145200 | 8377583700 | 38700 | 38650 | 38750 | 38650 | 182 |
| 296 | 20230904 | 145100 | 8370547000 | 38650 | 38650 | 38700 | 38650 | 152 |
| 297 | 20230904 | 145000 | 8364670950 | 38650 | 38650 | 38700 | 38650 | 166 |
| 298 | 20230904 | 144900 | 8358253700 | 38650 | 38650 | 38650 | 38650 | 112 |
| 299 | 20230904 | 144800 | 8353924900 | 38700 | 38650 | 38700 | 38650 | 141 |
| 300 | 20230904 | 144700 | 8348475000 | 38650 | 38700 | 38700 | 38650 | 138 |
| 301 | 20230904 | 144600 | 8343140600 | 38700 | 38700 | 38700 | 38650 | 424 |
| 302 | 20230904 | 144500 | 8326745150 | 38700 | 38700 | 38750 | 38700 | 145 |
| 303 | 20230904 | 144400 | 8321132100 | 38700 | 38700 | 38700 | 38700 | 275 |
| 304 | 20230904 | 144300 | 8310489600 | 38750 | 38750 | 38750 | 38700 | 354 |
| 305 | 20230904 | 144200 | 8296774750 | 38700 | 38750 | 38800 | 38700 | 145 |
| 306 | 20230904 | 144100 | 8291154100 | 38750 | 38700 | 38800 | 38700 | 123 |
| 307 | 20230904 | 144000 | 8286390600 | 38700 | 38700 | 38750 | 38700 | 215 |
| 308 | 20230904 | 143900 | 8278065100 | 38700 | 38700 | 38700 | 38700 | 75 |
| 309 | 20230904 | 143800 | 8275162600 | 38700 | 38700 | 38850 | 38700 | 385 |
| 310 | 20230904 | 143700 | 8260236100 | 38700 | 38700 | 38700 | 38700 | 141 |
| 311 | 20230904 | 143600 | 8254779400 | 38700 | 38700 | 38750 | 38700 | 187 |
| 312 | 20230904 | 143500 | 8247541800 | 38700 | 38700 | 38700 | 38650 | 1327 |
| 313 | 20230904 | 143400 | 8196190650 | 38700 | 38700 | 38750 | 38700 | 322 |
| 314 | 20230904 | 143300 | 8183728750 | 38700 | 38700 | 38750 | 38700 | 154 |
| 315 | 20230904 | 143200 | 8177764950 | 38700 | 38700 | 38800 | 38700 | 302 |
| 316 | 20230904 | 143100 | 8166062400 | 38700 | 38700 | 38750 | 38700 | 146 |
| 317 | 20230904 | 143000 | 8160410550 | 38700 | 38700 | 38750 | 38700 | 157 |
| 318 | 20230904 | 142900 | 8154332400 | 38700 | 38700 | 38700 | 38650 | 107 |
| 319 | 20230904 | 142800 | 8150195050 | 38650 | 38650 | 38700 | 38650 | 566 |
| 320 | 20230904 | 142700 | 8128293200 | 38650 | 38650 | 38650 | 38650 | 94 |
| 321 | 20230904 | 142600 | 8124660100 | 38650 | 38600 | 38650 | 38600 | 169 |
| 322 | 20230904 | 142500 | 8118129600 | 38600 | 38650 | 38650 | 38600 | 123 |
| 323 | 20230904 | 142400 | 8113375950 | 38650 | 38600 | 38650 | 38600 | 282 |
| 324 | 20230904 | 142300 | 8102476900 | 38600 | 38650 | 38650 | 38550 | 291 |
| 325 | 20230904 | 142200 | 8091248050 | 38600 | 38600 | 38650 | 38550 | 122 |
| 326 | 20230904 | 142100 | 8086540400 | 38600 | 38600 | 38650 | 38550 | 312 |
| 327 | 20230904 | 142000 | 8074496000 | 38550 | 38600 | 38650 | 38550 | 193 |
| 328 | 20230904 | 141900 | 8067049750 | 38600 | 38650 | 38650 | 38550 | 885 |
| 329 | 20230904 | 141800 | 8032889700 | 38650 | 38700 | 38750 | 38650 | 1001 |
| 330 | 20230904 | 141700 | 7994188250 | 38700 | 38750 | 38800 | 38700 | 250 |
| 331 | 20230904 | 141600 | 7984502800 | 38700 | 38700 | 38750 | 38700 | 67 |
| 332 | 20230904 | 141500 | 7981909400 | 38700 | 38700 | 38700 | 38700 | 140 |
| 333 | 20230904 | 141400 | 7976491400 | 38700 | 38750 | 38750 | 38700 | 805 |
| 334 | 20230904 | 141300 | 7945303100 | 38750 | 38750 | 38800 | 38750 | 259 |
| 335 | 20230904 | 141200 | 7935260350 | 38750 | 38750 | 38750 | 38750 | 491 |
| 336 | 20230904 | 141100 | 7916234100 | 38750 | 38750 | 38800 | 38750 | 402 |
| 337 | 20230904 | 141000 | 7900643650 | 38750 | 38700 | 38750 | 38700 | 174 |
| 338 | 20230904 | 140900 | 7893906300 | 38700 | 38750 | 38750 | 38700 | 348 |
| 339 | 20230904 | 140800 | 7880423350 | 38750 | 38750 | 38800 | 38750 | 288 |
| 340 | 20230904 | 140700 | 7869258250 | 38700 | 38700 | 38700 | 38700 | 113 |
| 341 | 20230904 | 140600 | 7864885150 | 38700 | 38650 | 38700 | 38650 | 159 |
| 342 | 20230904 | 140500 | 7858734200 | 38650 | 38650 | 38650 | 38650 | 185 |
| 343 | 20230904 | 140400 | 7851583950 | 38650 | 38650 | 38650 | 38650 | 66 |
| 344 | 20230904 | 140300 | 7849033050 | 38700 | 38700 | 38700 | 38650 | 173 |
| 345 | 20230904 | 140200 | 7842342350 | 38650 | 38750 | 38750 | 38650 | 208 |
| 346 | 20230904 | 140100 | 7834290850 | 38700 | 38700 | 38750 | 38700 | 107 |
| 347 | 20230904 | 140000 | 7830149900 | 38700 | 38700 | 38700 | 38700 | 133 |
| 348 | 20230904 | 135900 | 7825002800 | 38750 | 38700 | 38750 | 38700 | 112 |
| 349 | 20230904 | 135800 | 7820668200 | 38700 | 38700 | 38800 | 38700 | 185 |
| 350 | 20230904 | 135700 | 7813500650 | 38700 | 38600 | 38700 | 38600 | 53 |
| 351 | 20230904 | 135600 | 7811451950 | 38600 | 38600 | 38600 | 38550 | 141 |
| 352 | 20230904 | 135500 | 7806009600 | 38550 | 38600 | 38600 | 38550 | 250 |
| 353 | 20230904 | 135400 | 7796372050 | 38550 | 38650 | 38650 | 38550 | 2279 |
| 354 | 20230904 | 135300 | 7708459200 | 38650 | 38650 | 38700 | 38650 | 214 |
| 355 | 20230904 | 135200 | 7700186600 | 38700 | 38700 | 38700 | 38700 | 493 |
| 356 | 20230904 | 135100 | 7681107500 | 38700 | 38700 | 38700 | 38700 | 331 |
| 357 | 20230904 | 135000 | 7668297800 | 38750 | 38750 | 38750 | 38750 | 120 |
| 358 | 20230904 | 134900 | 7663647800 | 38750 | 38800 | 38800 | 38700 | 1463 |
| 359 | 20230904 | 134800 | 7606946900 | 38800 | 38800 | 38800 | 38750 | 414 |
| 360 | 20230904 | 134700 | 7590884000 | 38800 | 38850 | 38850 | 38800 | 89 |
| 361 | 20230904 | 134600 | 7587430650 | 38800 | 38800 | 38850 | 38750 | 121 |
| 362 | 20230904 | 134500 | 7582736100 | 38800 | 38800 | 38850 | 38800 | 175 |
| 363 | 20230904 | 134400 | 7575941050 | 38800 | 38800 | 38850 | 38800 | 41 |
| 364 | 20230904 | 134300 | 7574350150 | 38800 | 38800 | 38800 | 38750 | 275 |
| 365 | 20230904 | 134200 | 7563680700 | 38800 | 38800 | 38800 | 38800 | 112 |
| 366 | 20230904 | 134100 | 7559335100 | 38850 | 38850 | 38850 | 38850 | 0 |
| 367 | 20230904 | 134000 | 7559335100 | 38850 | 38850 | 38850 | 38800 | 79 |
| 368 | 20230904 | 133900 | 7556267000 | 38800 | 38800 | 38800 | 38800 | 110 |
| 369 | 20230904 | 133800 | 7551999000 | 38850 | 38850 | 38850 | 38850 | 86 |
| 370 | 20230904 | 133700 | 7548657900 | 38800 | 38800 | 38800 | 38800 | 31 |
| 371 | 20230904 | 133600 | 7547455100 | 38850 | 38800 | 38850 | 38800 | 43 |
| 372 | 20230904 | 133500 | 7545785200 | 38800 | 38800 | 38800 | 38800 | 83 |
| 373 | 20230904 | 133400 | 7542564800 | 38800 | 38800 | 38800 | 38800 | 3 |
| 374 | 20230904 | 133300 | 7542448400 | 38750 | 38800 | 38800 | 38750 | 35 |
| 375 | 20230904 | 133200 | 7541092050 | 38800 | 38800 | 38800 | 38800 | 150 |
| 376 | 20230904 | 133100 | 7535272050 | 38850 | 38800 | 38850 | 38800 | 404 |
| 377 | 20230904 | 133000 | 7519596700 | 38850 | 38800 | 38850 | 38800 | 63 |
| 378 | 20230904 | 132900 | 7517151500 | 38800 | 38800 | 38800 | 38800 | 183 |
| 379 | 20230904 | 132800 | 7510051100 | 38800 | 38800 | 38800 | 38800 | 60 |
| 380 | 20230904 | 132700 | 7507723100 | 38800 | 38750 | 38800 | 38750 | 485 |
| 381 | 20230904 | 132600 | 7488927000 | 38750 | 38750 | 38800 | 38750 | 89 |
| 382 | 20230904 | 132500 | 7485478200 | 38800 | 38800 | 38800 | 38800 | 30 |
| 383 | 20230904 | 132400 | 7484314200 | 38800 | 38800 | 38800 | 38800 | 331 |
| 384 | 20230904 | 132300 | 7471471400 | 38800 | 38800 | 38850 | 38750 | 146 |
| 385 | 20230904 | 132200 | 7465805850 | 38850 | 38800 | 38850 | 38750 | 246 |
| 386 | 20230904 | 132100 | 7456253400 | 38800 | 38800 | 38800 | 38750 | 86 |
| 387 | 20230904 | 132000 | 7452916700 | 38800 | 38800 | 38800 | 38800 | 26 |
| 388 | 20230904 | 131900 | 7451907900 | 38800 | 38800 | 38850 | 38750 | 426 |
| 389 | 20230904 | 131800 | 7435379000 | 38800 | 38800 | 38800 | 38800 | 83 |
| 390 | 20230904 | 131700 | 7432158600 | 38850 | 38850 | 38850 | 38850 | 44 |
| 391 | 20230904 | 131600 | 7430449200 | 38800 | 38850 | 38850 | 38800 | 147 |
| 392 | 20230904 | 131500 | 7424745000 | 38800 | 38800 | 38800 | 38800 | 223 |
| 393 | 20230904 | 131400 | 7416092600 | 38750 | 38750 | 38750 | 38750 | 25 |
| 394 | 20230904 | 131300 | 7415123850 | 38800 | 38800 | 38850 | 38800 | 678 |
| 395 | 20230904 | 131200 | 7388817250 | 38850 | 38850 | 38850 | 38850 | 0 |
| 396 | 20230904 | 131100 | 7388817250 | 38850 | 38850 | 38850 | 38850 | 295 |
| 397 | 20230904 | 131000 | 7377356500 | 38900 | 38800 | 38900 | 38800 | 197 |
| 398 | 20230904 | 130900 | 7369695250 | 38850 | 38800 | 38850 | 38800 | 1042 |
| 399 | 20230904 | 130800 | 7329242150 | 38800 | 38750 | 38800 | 38750 | 103 |
| 400 | 20230904 | 130700 | 7325250850 | 38750 | 38750 | 38750 | 38750 | 24 |
| 401 | 20230904 | 130600 | 7324320850 | 38750 | 38750 | 38750 | 38700 | 122 |
| 402 | 20230904 | 130500 | 7319594550 | 38750 | 38750 | 38750 | 38750 | 142 |
| 403 | 20230904 | 130400 | 7314092050 | 38750 | 38750 | 38750 | 38750 | 103 |
| 404 | 20230904 | 130300 | 7310100800 | 38750 | 38750 | 38750 | 38750 | 90 |
| 405 | 20230904 | 130200 | 7306613300 | 38800 | 38800 | 38800 | 38800 | 100 |
| 406 | 20230904 | 130100 | 7302733300 | 38800 | 38800 | 38800 | 38800 | 0 |
| 407 | 20230904 | 130000 | 7302733300 | 38800 | 38800 | 38850 | 38800 | 277 |
| 408 | 20230904 | 125900 | 7291982650 | 38850 | 38700 | 38850 | 38700 | 720 |
| 409 | 20230904 | 125800 | 7264036850 | 38700 | 38700 | 38700 | 38700 | 19 |
| 410 | 20230904 | 125700 | 7263301550 | 38650 | 38650 | 38650 | 38650 | 0 |
| 411 | 20230904 | 125600 | 7263301550 | 38650 | 38650 | 38650 | 38650 | 220 |
| 412 | 20230904 | 125500 | 7254798550 | 38650 | 38650 | 38650 | 38650 | 500 |
| 413 | 20230904 | 125400 | 7235473550 | 38750 | 38650 | 38750 | 38650 | 695 |
| 414 | 20230904 | 125300 | 7208607700 | 38650 | 38700 | 38700 | 38650 | 63 |
| 415 | 20230904 | 125200 | 7206172550 | 38650 | 38650 | 38650 | 38650 | 20 |
| 416 | 20230904 | 125100 | 7205399550 | 38650 | 38650 | 38700 | 38650 | 192 |
| 417 | 20230904 | 125000 | 7197977900 | 38650 | 38650 | 38650 | 38650 | 339 |
| 418 | 20230904 | 124900 | 7184875550 | 38700 | 38650 | 38750 | 38650 | 59 |
| 419 | 20230904 | 124800 | 7182594950 | 38650 | 38650 | 38650 | 38650 | 5 |
| 420 | 20230904 | 124700 | 7182401700 | 38750 | 38650 | 38800 | 38650 | 54 |
| 421 | 20230904 | 124600 | 7180314350 | 38800 | 38650 | 38800 | 38650 | 4 |
| 422 | 20230904 | 124500 | 7180159600 | 38650 | 38650 | 38650 | 38650 | 40 |
| 423 | 20230904 | 124400 | 7178613600 | 38800 | 38650 | 38800 | 38650 | 242 |
| 424 | 20230904 | 124300 | 7169242050 | 38650 | 38650 | 38650 | 38600 | 103 |
| 425 | 20230904 | 124200 | 7165261150 | 38650 | 38650 | 38650 | 38600 | 169 |
| 426 | 20230904 | 124100 | 7158732900 | 38650 | 38600 | 38700 | 38600 | 108 |
| 427 | 20230904 | 124000 | 7154561600 | 38600 | 38600 | 38600 | 38600 | 24 |
| 428 | 20230904 | 123900 | 7153635200 | 38750 | 38750 | 38750 | 38750 | 0 |
| 429 | 20230904 | 123800 | 7153635200 | 38750 | 38750 | 38750 | 38700 | 71 |
| 430 | 20230904 | 123700 | 7150884000 | 38650 | 38650 | 38650 | 38650 | 107 |
| 431 | 20230904 | 123600 | 7146748450 | 38600 | 38600 | 38600 | 38600 | 0 |
| 432 | 20230904 | 123500 | 7146748450 | 38600 | 38700 | 38700 | 38600 | 741 |
| 433 | 20230904 | 123400 | 7118132500 | 38650 | 38700 | 38700 | 38650 | 351 |
| 434 | 20230904 | 123300 | 7104561350 | 38850 | 38850 | 38850 | 38850 | 263 |
| 435 | 20230904 | 123200 | 7094343800 | 38700 | 38850 | 38850 | 38700 | 3539 |
| 436 | 20230904 | 123100 | 6957209650 | 38850 | 38850 | 38900 | 38850 | 134 |
| 437 | 20230904 | 123000 | 6951997750 | 38800 | 38900 | 38900 | 38800 | 104 |
| 438 | 20230904 | 122900 | 6947958300 | 38900 | 38850 | 38900 | 38850 | 290 |
| 439 | 20230904 | 122800 | 6936689750 | 38850 | 38850 | 38850 | 38850 | 302 |
| 440 | 20230904 | 122700 | 6924957050 | 38850 | 38900 | 38950 | 38850 | 289 |
| 441 | 20230904 | 122600 | 6913710400 | 38900 | 38800 | 38900 | 38800 | 51 |
| 442 | 20230904 | 122500 | 6911731500 | 38850 | 38750 | 38850 | 38750 | 249 |
| 443 | 20230904 | 122400 | 6902060350 | 38750 | 38800 | 38800 | 38750 | 87 |
| 444 | 20230904 | 122300 | 6898685450 | 38800 | 38850 | 38850 | 38800 | 360 |
| 445 | 20230904 | 122200 | 6884717400 | 38850 | 38850 | 38850 | 38800 | 4 |
| 446 | 20230904 | 122100 | 6884562050 | 38800 | 38800 | 38800 | 38800 | 239 |
| 447 | 20230904 | 122000 | 6875288850 | 38850 | 38850 | 38850 | 38800 | 15 |
| 448 | 20230904 | 121900 | 6874706250 | 38850 | 38850 | 38950 | 38850 | 128 |
| 449 | 20230904 | 121800 | 6869731350 | 38850 | 38800 | 38850 | 38800 | 109 |
| 450 | 20230904 | 121700 | 6865497400 | 38800 | 38800 | 38950 | 38800 | 903 |
| 451 | 20230904 | 121600 | 6830391950 | 38800 | 38750 | 38800 | 38750 | 65 |
| 452 | 20230904 | 121500 | 6827872600 | 38700 | 38700 | 38700 | 38700 | 10 |
| 453 | 20230904 | 121400 | 6827485600 | 38700 | 38750 | 38800 | 38700 | 107 |
| 454 | 20230904 | 121300 | 6823340850 | 38800 | 38800 | 38800 | 38800 | 120 |
| 455 | 20230904 | 121200 | 6818684850 | 38800 | 38750 | 38800 | 38750 | 317 |
| 456 | 20230904 | 121100 | 6806396000 | 38750 | 38700 | 38750 | 38700 | 100 |
| 457 | 20230904 | 121000 | 6802525900 | 38700 | 38700 | 38700 | 38700 | 20 |
| 458 | 20230904 | 120900 | 6801751900 | 38700 | 38700 | 38700 | 38700 | 0 |
| 459 | 20230904 | 120800 | 6801751900 | 38700 | 38650 | 38700 | 38650 | 39 |
| 460 | 20230904 | 120700 | 6800244500 | 38700 | 38700 | 38700 | 38700 | 140 |
| 461 | 20230904 | 120600 | 6794826500 | 38700 | 38700 | 38700 | 38700 | 42 |
| 462 | 20230904 | 120500 | 6793201100 | 38700 | 38650 | 38700 | 38650 | 70 |
| 463 | 20230904 | 120400 | 6790494050 | 38650 | 38650 | 38650 | 38650 | 113 |
| 464 | 20230904 | 120300 | 6786126600 | 38700 | 38650 | 38700 | 38650 | 28 |
| 465 | 20230904 | 120200 | 6785043250 | 38700 | 38650 | 38700 | 38650 | 44 |
| 466 | 20230904 | 120100 | 6783341150 | 38650 | 38700 | 38700 | 38650 | 26 |
| 467 | 20230904 | 120000 | 6782336150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 468 | 20230904 | 115900 | 6782336150 | 38650 | 38650 | 38650 | 38650 | 121 |
| 469 | 20230904 | 115800 | 6777659500 | 38650 | 38650 | 38650 | 38650 | 41 |
| 470 | 20230904 | 115700 | 6776074850 | 38650 | 38650 | 38650 | 38650 | 50 |
| 471 | 20230904 | 115600 | 6774142350 | 38700 | 38650 | 38700 | 38650 | 316 |
| 472 | 20230904 | 115500 | 6761918500 | 38550 | 38600 | 38600 | 38550 | 394 |
| 473 | 20230904 | 115400 | 6746714200 | 38600 | 38600 | 38600 | 38600 | 22 |
| 474 | 20230904 | 115300 | 6745865000 | 38550 | 38600 | 38600 | 38550 | 233 |
| 475 | 20230904 | 115200 | 6736872650 | 38550 | 38550 | 38550 | 38550 | 54 |
| 476 | 20230904 | 115100 | 6734790950 | 38650 | 38600 | 38650 | 38600 | 218 |
| 477 | 20230904 | 115000 | 6726366150 | 38650 | 38650 | 38650 | 38650 | 0 |
| 478 | 20230904 | 114900 | 6726366150 | 38650 | 38550 | 38650 | 38550 | 155 |
| 479 | 20230904 | 114800 | 6720385600 | 38550 | 38600 | 38600 | 38550 | 292 |
| 480 | 20230904 | 114700 | 6709120350 | 38600 | 38600 | 38650 | 38600 | 61 |
| 481 | 20230904 | 114600 | 6706765650 | 38600 | 38600 | 38600 | 38600 | 27 |
| 482 | 20230904 | 114500 | 6705723450 | 38600 | 38600 | 38600 | 38600 | 57 |
| 483 | 20230904 | 114400 | 6703523250 | 38650 | 38650 | 38650 | 38650 | 75 |
| 484 | 20230904 | 114300 | 6700624500 | 38650 | 38650 | 38650 | 38650 | 8 |
| 485 | 20230904 | 114200 | 6700315300 | 38650 | 38650 | 38650 | 38650 | 177 |
| 486 | 20230904 | 114100 | 6693474250 | 38650 | 38650 | 38650 | 38650 | 8 |
| 487 | 20230904 | 114000 | 6693165050 | 38650 | 38650 | 38700 | 38650 | 109 |
| 488 | 20230904 | 113900 | 6688950350 | 38650 | 38600 | 38650 | 38600 | 165 |
| 489 | 20230904 | 113800 | 6682580350 | 38600 | 38600 | 38600 | 38600 | 199 |
| 490 | 20230904 | 113700 | 6674898950 | 38600 | 38600 | 38600 | 38600 | 0 |
| 491 | 20230904 | 113600 | 6674898950 | 38600 | 38600 | 38600 | 38600 | 33 |
| 492 | 20230904 | 113500 | 6673625150 | 38600 | 38600 | 38600 | 38600 | 25 |
| 493 | 20230904 | 113400 | 6672660150 | 38700 | 38750 | 38750 | 38700 | 1687 |
| 494 | 20230904 | 113300 | 6607372700 | 38750 | 38750 | 38750 | 38750 | 102 |
| 495 | 20230904 | 113200 | 6603420200 | 38750 | 38750 | 38750 | 38700 | 760 |
| 496 | 20230904 | 113100 | 6574006350 | 38750 | 38750 | 38750 | 38750 | 51 |
| 497 | 20230904 | 113000 | 6572030100 | 38750 | 38750 | 38750 | 38750 | 366 |
| 498 | 20230904 | 112900 | 6557847600 | 38800 | 38800 | 38800 | 38800 | 126 |
| 499 | 20230904 | 112800 | 6552958800 | 38850 | 38950 | 38950 | 38850 | 163 |
| 500 | 20230904 | 112700 | 6546623350 | 38950 | 38950 | 38950 | 38950 | 199 |
| 501 | 20230904 | 112600 | 6538872300 | 38950 | 38750 | 38950 | 38750 | 309 |
| 502 | 20230904 | 112500 | 6526865000 | 38750 | 38750 | 38800 | 38750 | 89 |
| 503 | 20230904 | 112400 | 6523412400 | 38750 | 38750 | 38750 | 38750 | 101 |
| 504 | 20230904 | 112300 | 6519498650 | 38750 | 38850 | 38850 | 38750 | 394 |
| 505 | 20230904 | 112200 | 6504222000 | 38850 | 38750 | 38850 | 38750 | 201 |
| 506 | 20230904 | 112100 | 6496428800 | 38700 | 38700 | 38950 | 38700 | 897 |
| 507 | 20230904 | 112000 | 6461645050 | 38700 | 38650 | 38700 | 38650 | 297 |
| 508 | 20230904 | 111900 | 6450152000 | 38600 | 38650 | 38650 | 38600 | 461 |
| 509 | 20230904 | 111800 | 6432351750 | 38650 | 38700 | 38700 | 38650 | 15 |
| 510 | 20230904 | 111700 | 6431771300 | 38600 | 38650 | 38650 | 38600 | 1459 |
| 511 | 20230904 | 111600 | 6375392800 | 38650 | 38700 | 38700 | 38650 | 377 |
| 512 | 20230904 | 111500 | 6360820000 | 38700 | 38700 | 38700 | 38700 | 231 |
| 513 | 20230904 | 111400 | 6351880300 | 38750 | 38750 | 38750 | 38750 | 0 |
| 514 | 20230904 | 111300 | 6351880300 | 38750 | 38700 | 38750 | 38700 | 46 |
| 515 | 20230904 | 111200 | 6350099600 | 38700 | 38750 | 38750 | 38700 | 14 |
| 516 | 20230904 | 111100 | 6349557200 | 38700 | 38700 | 38700 | 38700 | 0 |
| 517 | 20230904 | 111000 | 6349557200 | 38700 | 38700 | 38700 | 38700 | 1 |
| 518 | 20230904 | 110900 | 6349518500 | 38700 | 38850 | 38850 | 38650 | 518 |
| 519 | 20230904 | 110800 | 6329402050 | 38850 | 38750 | 38850 | 38750 | 195 |
| 520 | 20230904 | 110700 | 6321839150 | 38700 | 38700 | 38700 | 38650 | 682 |
| 521 | 20230904 | 110600 | 6295476850 | 38650 | 38650 | 38650 | 38650 | 64 |
| 522 | 20230904 | 110500 | 6293003250 | 38650 | 38650 | 38650 | 38650 | 4 |
| 523 | 20230904 | 110400 | 6292848650 | 38700 | 38650 | 38700 | 38650 | 18 |
| 524 | 20230904 | 110300 | 6292152900 | 38650 | 38700 | 38700 | 38650 | 242 |
| 525 | 20230904 | 110200 | 6282789150 | 38750 | 38700 | 38800 | 38700 | 353 |
| 526 | 20230904 | 110100 | 6269108400 | 38700 | 38700 | 38700 | 38650 | 76 |
| 527 | 20230904 | 110000 | 6266167450 | 38700 | 38550 | 38700 | 38550 | 308 |
| 528 | 20230904 | 105900 | 6254273500 | 38600 | 38550 | 38700 | 38550 | 699 |
| 529 | 20230904 | 105800 | 6227233850 | 38700 | 38700 | 38700 | 38700 | 299 |
| 530 | 20230904 | 105700 | 6215662550 | 38500 | 38500 | 38750 | 38450 | 3028 |
| 531 | 20230904 | 105600 | 6098457850 | 38500 | 38500 | 38500 | 38500 | 327 |
| 532 | 20230904 | 105500 | 6085868350 | 38500 | 38300 | 38500 | 38300 | 1223 |
| 533 | 20230904 | 105400 | 6038851500 | 38350 | 38300 | 38350 | 38300 | 23 |
| 534 | 20230904 | 105300 | 6037970100 | 38300 | 38300 | 38300 | 38300 | 130 |
| 535 | 20230904 | 105200 | 6032991100 | 38300 | 38300 | 38350 | 38300 | 27 |
| 536 | 20230904 | 105100 | 6031955750 | 38300 | 38350 | 38350 | 38300 | 14 |
| 537 | 20230904 | 105000 | 6031418900 | 38250 | 38300 | 38300 | 38250 | 86 |
| 538 | 20230904 | 104900 | 6028126100 | 38300 | 38350 | 38350 | 38300 | 188 |
| 539 | 20230904 | 104800 | 6020923100 | 38350 | 38400 | 38400 | 38350 | 88 |
| 540 | 20230904 | 104700 | 6017546400 | 38400 | 38350 | 38400 | 38250 | 254 |
| 541 | 20230904 | 104600 | 6007814700 | 38400 | 38400 | 38400 | 38400 | 16 |
| 542 | 20230904 | 104500 | 6007200300 | 38350 | 38300 | 38400 | 38300 | 1201 |
| 543 | 20230904 | 104400 | 5961120550 | 38300 | 38300 | 38350 | 38300 | 488 |
| 544 | 20230904 | 104300 | 5942429800 | 38300 | 38350 | 38350 | 38300 | 191 |
| 545 | 20230904 | 104200 | 5935108900 | 38300 | 38350 | 38350 | 38300 | 1514 |
| 546 | 20230904 | 104100 | 5877063550 | 38400 | 38450 | 38450 | 38400 | 561 |
| 547 | 20230904 | 104000 | 5855515450 | 38450 | 38450 | 38550 | 38450 | 386 |
| 548 | 20230904 | 103900 | 5840646750 | 38450 | 38450 | 38450 | 38450 | 214 |
| 549 | 20230904 | 103800 | 5832418450 | 38500 | 38500 | 38500 | 38500 | 401 |
| 550 | 20230904 | 103700 | 5816979950 | 38500 | 38450 | 38500 | 38450 | 104 |
| 551 | 20230904 | 103600 | 5812979400 | 38450 | 38400 | 38450 | 38400 | 393 |
| 552 | 20230904 | 103500 | 5797876700 | 38400 | 38500 | 38500 | 38400 | 1416 |
| 553 | 20230904 | 103400 | 5743405200 | 38550 | 38500 | 38550 | 38500 | 280 |
| 554 | 20230904 | 103300 | 5732615800 | 38500 | 38550 | 38550 | 38500 | 1184 |
| 555 | 20230904 | 103200 | 5686977900 | 38600 | 38600 | 38600 | 38550 | 184 |
| 556 | 20230904 | 103100 | 5679876200 | 38600 | 38650 | 38650 | 38600 | 986 |
| 557 | 20230904 | 103000 | 5641816300 | 38650 | 38650 | 38650 | 38600 | 84 |
| 558 | 20230904 | 102900 | 5638570400 | 38650 | 38650 | 38650 | 38650 | 127 |
| 559 | 20230904 | 102800 | 5633661850 | 38650 | 38650 | 38650 | 38650 | 393 |
| 560 | 20230904 | 102700 | 5618472400 | 38700 | 38650 | 38700 | 38650 | 130 |
| 561 | 20230904 | 102600 | 5613447850 | 38700 | 38650 | 38700 | 38650 | 81 |
| 562 | 20230904 | 102500 | 5610314650 | 38700 | 38700 | 38700 | 38650 | 379 |
| 563 | 20230904 | 102400 | 5595647450 | 38700 | 38750 | 38750 | 38700 | 195 |
| 564 | 20230904 | 102300 | 5588096450 | 38750 | 38700 | 38750 | 38700 | 427 |
| 565 | 20230904 | 102200 | 5571565200 | 38700 | 38750 | 38750 | 38700 | 13 |
| 566 | 20230904 | 102100 | 5571061750 | 38750 | 38700 | 38750 | 38700 | 136 |
| 567 | 20230904 | 102000 | 5565793950 | 38700 | 38700 | 38750 | 38700 | 50 |
| 568 | 20230904 | 101900 | 5563856700 | 38750 | 38750 | 38750 | 38750 | 143 |
| 569 | 20230904 | 101800 | 5558315450 | 38700 | 38750 | 38750 | 38700 | 24 |
| 570 | 20230904 | 101700 | 5557386150 | 38750 | 38700 | 38750 | 38700 | 51 |
| 571 | 20230904 | 101600 | 5555412300 | 38700 | 38750 | 38750 | 38700 | 688 |
| 572 | 20230904 | 101500 | 5528783850 | 38700 | 38750 | 38750 | 38700 | 107 |
| 573 | 20230904 | 101400 | 5524638250 | 38750 | 38750 | 38850 | 38750 | 179 |
| 574 | 20230904 | 101300 | 5517692350 | 38750 | 38750 | 38750 | 38750 | 138 |
| 575 | 20230904 | 101200 | 5512344850 | 38750 | 38800 | 38800 | 38700 | 199 |
| 576 | 20230904 | 101100 | 5504643300 | 38800 | 38800 | 38800 | 38800 | 68 |
| 577 | 20230904 | 101000 | 5502004900 | 38800 | 38800 | 38800 | 38800 | 67 |
| 578 | 20230904 | 100900 | 5499405300 | 38800 | 38750 | 38800 | 38700 | 146 |
| 579 | 20230904 | 100800 | 5493746350 | 38750 | 38800 | 38850 | 38750 | 191 |
| 580 | 20230904 | 100700 | 5486338950 | 38750 | 38600 | 38750 | 38600 | 1326 |
| 581 | 20230904 | 100600 | 5435053650 | 38600 | 38600 | 38600 | 38550 | 615 |
| 582 | 20230904 | 100500 | 5411317700 | 38600 | 38650 | 38650 | 38600 | 233 |
| 583 | 20230904 | 100400 | 5402319000 | 38650 | 38600 | 38750 | 38600 | 207 |
| 584 | 20230904 | 100300 | 5394311700 | 38600 | 38650 | 38650 | 38600 | 1251 |
| 585 | 20230904 | 100200 | 5345973600 | 38650 | 38700 | 38700 | 38650 | 1122 |
| 586 | 20230904 | 100100 | 5302590900 | 38700 | 38750 | 38800 | 38700 | 676 |
| 587 | 20230904 | 100000 | 5276395750 | 38750 | 38750 | 38800 | 38750 | 73 |
| 588 | 20230904 | 095900 | 5273566950 | 38750 | 38650 | 38800 | 38650 | 148 |
| 589 | 20230904 | 095800 | 5267837200 | 38650 | 38800 | 38800 | 38650 | 647 |
| 590 | 20230904 | 095700 | 5242784850 | 38800 | 38750 | 38800 | 38750 | 504 |
| 591 | 20230904 | 095600 | 5223242200 | 38800 | 38800 | 38800 | 38800 | 2 |
| 592 | 20230904 | 095500 | 5223164600 | 38750 | 38750 | 38750 | 38700 | 534 |
| 593 | 20230904 | 095400 | 5202494400 | 38750 | 38700 | 38750 | 38700 | 759 |
| 594 | 20230904 | 095300 | 5173100750 | 38800 | 38750 | 38800 | 38700 | 69 |
| 595 | 20230904 | 095200 | 5170427750 | 38700 | 38800 | 38800 | 38700 | 139 |
| 596 | 20230904 | 095100 | 5165040900 | 38800 | 38600 | 38800 | 38600 | 1605 |
| 597 | 20230904 | 095000 | 5102935150 | 38750 | 38850 | 38850 | 38650 | 2334 |
| 598 | 20230904 | 094900 | 5012569050 | 38800 | 38850 | 38900 | 38800 | 241 |
| 599 | 20230904 | 094800 | 5003208700 | 38900 | 38900 | 38900 | 38800 | 1066 |
| 600 | 20230904 | 094700 | 4961771700 | 38900 | 38900 | 38900 | 38850 | 976 |
| 601 | 20230904 | 094600 | 4923808300 | 38850 | 38900 | 38900 | 38850 | 486 |
| 602 | 20230904 | 094500 | 4904904700 | 38850 | 38800 | 38900 | 38750 | 222 |
| 603 | 20230904 | 094400 | 4896290600 | 38800 | 38800 | 38850 | 38750 | 1684 |
| 604 | 20230904 | 094300 | 4830961050 | 38800 | 38900 | 38900 | 38750 | 2484 |
| 605 | 20230904 | 094200 | 4734528300 | 38850 | 39100 | 39100 | 38800 | 2083 |
| 606 | 20230904 | 094100 | 4653511500 | 39100 | 39050 | 39150 | 39050 | 595 |
| 607 | 20230904 | 094000 | 4630247250 | 39050 | 38950 | 39050 | 38950 | 279 |
| 608 | 20230904 | 093900 | 4619372600 | 38950 | 39000 | 39050 | 38950 | 816 |
| 609 | 20230904 | 093800 | 4587587950 | 39000 | 39150 | 39200 | 39000 | 801 |
| 610 | 20230904 | 093700 | 4556294750 | 39150 | 39200 | 39200 | 39150 | 633 |
| 611 | 20230904 | 093600 | 4531481800 | 39250 | 39250 | 39250 | 39200 | 39 |
| 612 | 20230904 | 093500 | 4529952200 | 39200 | 39300 | 39300 | 39200 | 815 |
| 613 | 20230904 | 093400 | 4497967500 | 39300 | 39250 | 39300 | 39200 | 830 |
| 614 | 20230904 | 093300 | 4465386750 | 39250 | 39300 | 39350 | 39200 | 717 |
| 615 | 20230904 | 093200 | 4437242200 | 39300 | 39300 | 39350 | 39250 | 301 |
| 616 | 20230904 | 093100 | 4425413150 | 39350 | 39400 | 39400 | 39350 | 532 |
| 617 | 20230904 | 093000 | 4404463850 | 39350 | 39450 | 39450 | 39350 | 561 |
| 618 | 20230904 | 092900 | 4382366900 | 39450 | 39550 | 39550 | 39350 | 2522 |
| 619 | 20230904 | 092800 | 4282799450 | 39550 | 39650 | 39650 | 39500 | 1036 |
| 620 | 20230904 | 092700 | 4241820700 | 39700 | 39650 | 39700 | 39600 | 863 |
| 621 | 20230904 | 092600 | 4207602900 | 39650 | 39400 | 39650 | 39400 | 2431 |
| 622 | 20230904 | 092500 | 4111493350 | 39400 | 39350 | 39450 | 39350 | 2158 |
| 623 | 20230904 | 092400 | 4026438800 | 39350 | 39050 | 39400 | 39050 | 2971 |
| 624 | 20230904 | 092300 | 3909781500 | 39050 | 38950 | 39150 | 38900 | 1692 |
| 625 | 20230904 | 092200 | 3843743050 | 38900 | 38800 | 38950 | 38800 | 373 |
| 626 | 20230904 | 092100 | 3829237550 | 38800 | 38700 | 38800 | 38650 | 791 |
| 627 | 20230904 | 092000 | 3798600700 | 38700 | 38800 | 38850 | 38650 | 3921 |
| 628 | 20230904 | 091900 | 3646649500 | 38850 | 38900 | 39050 | 38850 | 2366 |
| 629 | 20230904 | 091800 | 3554568300 | 39000 | 39200 | 39200 | 38950 | 998 |
| 630 | 20230904 | 091700 | 3515606600 | 39200 | 39200 | 39200 | 39150 | 670 |
| 631 | 20230904 | 091600 | 3489350700 | 39150 | 39000 | 39200 | 38950 | 1772 |
| 632 | 20230904 | 091500 | 3420110500 | 39000 | 38900 | 39200 | 38850 | 2440 |
| 633 | 20230904 | 091400 | 3325107850 | 38950 | 39000 | 39050 | 38950 | 1299 |
| 634 | 20230904 | 091300 | 3274468150 | 38950 | 39150 | 39250 | 38850 | 1572 |
| 635 | 20230904 | 091200 | 3213114300 | 39150 | 39500 | 39550 | 39100 | 7236 |
| 636 | 20230904 | 091100 | 2928853550 | 39600 | 39550 | 39600 | 39500 | 1345 |
| 637 | 20230904 | 091000 | 2875675600 | 39550 | 39750 | 39750 | 39350 | 7974 |
| 638 | 20230904 | 090900 | 2559885800 | 39700 | 39600 | 39800 | 39500 | 4007 |
| 639 | 20230904 | 090800 | 2400964400 | 39600 | 39350 | 39750 | 39300 | 13439 |
| 640 | 20230904 | 090700 | 1870191750 | 39300 | 38900 | 39450 | 38850 | 12049 |
| 641 | 20230904 | 090600 | 1397375550 | 38850 | 38900 | 39050 | 38650 | 6597 |
| 642 | 20230904 | 090500 | 1141236650 | 38850 | 38950 | 39050 | 38700 | 3780 |
| 643 | 20230904 | 090400 | 994251050 | 38900 | 38850 | 39000 | 38850 | 996 |
| 644 | 20230904 | 090300 | 955458900 | 39000 | 39200 | 39200 | 38800 | 4385 |
| 645 | 20230904 | 090200 | 784376050 | 39150 | 38950 | 39300 | 38750 | 6807 |
| 646 | 20230904 | 090100 | 518159300 | 38900 | 38600 | 38900 | 38600 | 2523 |
| 647 | 20230904 | 090000 | 420346450 | 38750 | 38650 | 38900 | 38550 | 10864 |