36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 200100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 9536 |
| 3 | 20230901 | 200000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 4 | 20230901 | 195900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 5 | 20230901 | 195800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 6 | 20230901 | 195700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 7 | 20230901 | 195600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 8 | 20230901 | 195500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 9 | 20230901 | 195400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 10 | 20230901 | 195300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 11 | 20230901 | 195200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 12 | 20230901 | 195100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 13 | 20230901 | 195000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 14 | 20230901 | 194900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 15 | 20230901 | 194800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 16 | 20230901 | 194700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 17 | 20230901 | 194600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 18 | 20230901 | 194500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 19 | 20230901 | 194400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 20 | 20230901 | 194300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 21 | 20230901 | 194200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 22 | 20230901 | 194100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 23 | 20230901 | 194000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 24 | 20230901 | 193900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 25 | 20230901 | 193800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 26 | 20230901 | 193700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 27 | 20230901 | 193600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 28 | 20230901 | 193500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 29 | 20230901 | 193400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 30 | 20230901 | 193300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 31 | 20230901 | 193200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 32 | 20230901 | 193100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 9536 |
| 33 | 20230901 | 193000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 34 | 20230901 | 192900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 35 | 20230901 | 192800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 36 | 20230901 | 192700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 37 | 20230901 | 192600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 38 | 20230901 | 192500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 39 | 20230901 | 192400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 40 | 20230901 | 192300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 41 | 20230901 | 192200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 42 | 20230901 | 192100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 43 | 20230901 | 192000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 44 | 20230901 | 191900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 45 | 20230901 | 191800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 46 | 20230901 | 191700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 47 | 20230901 | 191600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 48 | 20230901 | 191500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 49 | 20230901 | 191400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 50 | 20230901 | 191300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 51 | 20230901 | 191200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 52 | 20230901 | 191100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 53 | 20230901 | 191000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 54 | 20230901 | 190900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 55 | 20230901 | 190800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 56 | 20230901 | 190700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 57 | 20230901 | 190600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 58 | 20230901 | 190500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 59 | 20230901 | 190400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 60 | 20230901 | 190300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 61 | 20230901 | 190200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 62 | 20230901 | 190100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 9536 |
| 63 | 20230901 | 190000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 64 | 20230901 | 185900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 65 | 20230901 | 185800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 66 | 20230901 | 185700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 67 | 20230901 | 185600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 68 | 20230901 | 185500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 69 | 20230901 | 185400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 70 | 20230901 | 185300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 71 | 20230901 | 185200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 72 | 20230901 | 185100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 73 | 20230901 | 185000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 74 | 20230901 | 184900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 75 | 20230901 | 184800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 76 | 20230901 | 184700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 77 | 20230901 | 184600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 78 | 20230901 | 184500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 79 | 20230901 | 184400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 80 | 20230901 | 184300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 81 | 20230901 | 184200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 82 | 20230901 | 184100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 83 | 20230901 | 184000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 84 | 20230901 | 183900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 85 | 20230901 | 183800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 86 | 20230901 | 183700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 87 | 20230901 | 183600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 88 | 20230901 | 183500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 89 | 20230901 | 183400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 90 | 20230901 | 183300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 91 | 20230901 | 183200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 92 | 20230901 | 183100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 9536 |
| 93 | 20230901 | 183000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 94 | 20230901 | 182900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 95 | 20230901 | 182800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 96 | 20230901 | 182700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 97 | 20230901 | 182600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 98 | 20230901 | 182500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 99 | 20230901 | 182400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 100 | 20230901 | 182300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 101 | 20230901 | 182200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 102 | 20230901 | 182100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 103 | 20230901 | 182000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 104 | 20230901 | 181900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 105 | 20230901 | 181800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 106 | 20230901 | 181700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 107 | 20230901 | 181600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 108 | 20230901 | 181500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 109 | 20230901 | 181400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 110 | 20230901 | 181300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 111 | 20230901 | 181200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 112 | 20230901 | 181100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 113 | 20230901 | 181000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 114 | 20230901 | 180900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 115 | 20230901 | 180800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 116 | 20230901 | 180700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 117 | 20230901 | 180600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 118 | 20230901 | 180500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 119 | 20230901 | 180400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 120 | 20230901 | 180300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 121 | 20230901 | 180200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 122 | 20230901 | 180100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 9536 |
| 123 | 20230901 | 180000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 124 | 20230901 | 175900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 125 | 20230901 | 175800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 126 | 20230901 | 175700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 127 | 20230901 | 175600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 128 | 20230901 | 175500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 129 | 20230901 | 175400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 130 | 20230901 | 175300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 131 | 20230901 | 175200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 132 | 20230901 | 175100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 133 | 20230901 | 175000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 134 | 20230901 | 174900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 135 | 20230901 | 174800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 136 | 20230901 | 174700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 137 | 20230901 | 174600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 138 | 20230901 | 174500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 139 | 20230901 | 174400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 140 | 20230901 | 174300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 141 | 20230901 | 174200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 142 | 20230901 | 174100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 143 | 20230901 | 174000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 144 | 20230901 | 173900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 145 | 20230901 | 173800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 146 | 20230901 | 173700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 147 | 20230901 | 173600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 148 | 20230901 | 173500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 149 | 20230901 | 173400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 150 | 20230901 | 173300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 151 | 20230901 | 173200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 152 | 20230901 | 173100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 9536 |
| 153 | 20230901 | 173000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 154 | 20230901 | 172900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 155 | 20230901 | 172800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 156 | 20230901 | 172700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 157 | 20230901 | 172600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 158 | 20230901 | 172500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 159 | 20230901 | 172400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 160 | 20230901 | 172300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 161 | 20230901 | 172200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 162 | 20230901 | 172100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 163 | 20230901 | 172000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 164 | 20230901 | 171900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 165 | 20230901 | 171800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 166 | 20230901 | 171700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 167 | 20230901 | 171600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 168 | 20230901 | 171500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 169 | 20230901 | 171400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 170 | 20230901 | 171300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 171 | 20230901 | 171200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 172 | 20230901 | 171100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 173 | 20230901 | 171000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 174 | 20230901 | 170900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 175 | 20230901 | 170800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 176 | 20230901 | 170700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 177 | 20230901 | 170600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 178 | 20230901 | 170500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 179 | 20230901 | 170400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 180 | 20230901 | 170300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 181 | 20230901 | 170200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 182 | 20230901 | 170100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 9536 |
| 183 | 20230901 | 170000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 184 | 20230901 | 165900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 185 | 20230901 | 165800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 186 | 20230901 | 165700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 187 | 20230901 | 165600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 188 | 20230901 | 165500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 189 | 20230901 | 165400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 190 | 20230901 | 165300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 191 | 20230901 | 165200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 192 | 20230901 | 165100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 193 | 20230901 | 165000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 194 | 20230901 | 164900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 195 | 20230901 | 164800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 196 | 20230901 | 164700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 197 | 20230901 | 164600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 198 | 20230901 | 164500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 199 | 20230901 | 164400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 200 | 20230901 | 164300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 201 | 20230901 | 164200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 202 | 20230901 | 164100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 203 | 20230901 | 164000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 204 | 20230901 | 163900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 205 | 20230901 | 163800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 206 | 20230901 | 163700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 207 | 20230901 | 163600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 208 | 20230901 | 163500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 209 | 20230901 | 163400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 210 | 20230901 | 163300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 211 | 20230901 | 163200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 212 | 20230901 | 163100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 9536 |
| 213 | 20230901 | 163000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 214 | 20230901 | 162900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 215 | 20230901 | 162800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 216 | 20230901 | 162700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 217 | 20230901 | 162600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 218 | 20230901 | 162500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 219 | 20230901 | 162400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 220 | 20230901 | 162300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 221 | 20230901 | 162200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 222 | 20230901 | 162100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 223 | 20230901 | 162000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 224 | 20230901 | 161900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 225 | 20230901 | 161800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 226 | 20230901 | 161700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 227 | 20230901 | 161600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 228 | 20230901 | 161500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 229 | 20230901 | 161400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 230 | 20230901 | 161300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 231 | 20230901 | 161200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 232 | 20230901 | 161100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 233 | 20230901 | 161000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 234 | 20230901 | 160900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 235 | 20230901 | 160800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 236 | 20230901 | 160700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 237 | 20230901 | 160600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 238 | 20230901 | 160500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 239 | 20230901 | 160400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 240 | 20230901 | 160300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 241 | 20230901 | 160200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 242 | 20230901 | 160100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 9536 |
| 243 | 20230901 | 160000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 244 | 20230901 | 155900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 245 | 20230901 | 155800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 246 | 20230901 | 155700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 247 | 20230901 | 155600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 248 | 20230901 | 155500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 249 | 20230901 | 155400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 250 | 20230901 | 155300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 251 | 20230901 | 155200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 252 | 20230901 | 155100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 253 | 20230901 | 155000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 254 | 20230901 | 154900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 255 | 20230901 | 154800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 256 | 20230901 | 154700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 257 | 20230901 | 154600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 258 | 20230901 | 154500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 259 | 20230901 | 154400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 260 | 20230901 | 154300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 261 | 20230901 | 154200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 262 | 20230901 | 154100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 263 | 20230901 | 154000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 264 | 20230901 | 153900 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 265 | 20230901 | 153800 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 266 | 20230901 | 153700 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 267 | 20230901 | 153600 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 268 | 20230901 | 153500 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 269 | 20230901 | 153400 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 270 | 20230901 | 153300 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 271 | 20230901 | 153200 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 0 |
| 272 | 20230901 | 153100 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 9536 |
| 273 | 20230901 | 153000 | 50846923100 | 49850 | 49850 | 49850 | 49850 | 9536 |
| 274 | 20230901 | 152900 | 50371553500 | 49850 | 49850 | 49850 | 49850 | 0 |
| 275 | 20230901 | 152800 | 50371553500 | 49850 | 49850 | 49850 | 49850 | 0 |
| 276 | 20230901 | 152700 | 50371553500 | 49850 | 49850 | 49850 | 49850 | 0 |
| 277 | 20230901 | 152600 | 50371553500 | 49850 | 49850 | 49850 | 49850 | 0 |
| 278 | 20230901 | 152500 | 50371553500 | 49850 | 49850 | 49850 | 49850 | 0 |
| 279 | 20230901 | 152400 | 50371553500 | 49850 | 49850 | 49850 | 49850 | 0 |
| 280 | 20230901 | 152300 | 50371553500 | 49850 | 49850 | 49850 | 49850 | 0 |
| 281 | 20230901 | 152200 | 50371553500 | 49850 | 49850 | 49850 | 49850 | 0 |
| 282 | 20230901 | 152100 | 50371553500 | 49850 | 49850 | 49850 | 49850 | 0 |
| 283 | 20230901 | 152000 | 50371553500 | 49850 | 49850 | 49850 | 49850 | 0 |
| 284 | 20230901 | 151900 | 50371553500 | 49850 | 49750 | 49850 | 49650 | 2462 |
| 285 | 20230901 | 151800 | 50249005200 | 49700 | 49750 | 49900 | 49700 | 1382 |
| 286 | 20230901 | 151700 | 50180231500 | 49750 | 49900 | 49950 | 49750 | 1996 |
| 287 | 20230901 | 151600 | 50080738550 | 49900 | 50000 | 50000 | 49850 | 4996 |
| 288 | 20230901 | 151500 | 49831217850 | 50000 | 49900 | 50000 | 49900 | 2908 |
| 289 | 20230901 | 151400 | 49685946450 | 49950 | 49900 | 49950 | 49800 | 2719 |
| 290 | 20230901 | 151300 | 49550287900 | 49900 | 49950 | 49950 | 49800 | 3564 |
| 291 | 20230901 | 151200 | 49372443250 | 49950 | 49800 | 49950 | 49750 | 3532 |
| 292 | 20230901 | 151100 | 49196391500 | 49750 | 49750 | 49800 | 49550 | 2572 |
| 293 | 20230901 | 151000 | 49068567650 | 49700 | 49650 | 49800 | 49650 | 3154 |
| 294 | 20230901 | 150900 | 48911766050 | 49700 | 49700 | 49800 | 49600 | 2666 |
| 295 | 20230901 | 150800 | 48779265300 | 49700 | 49650 | 49750 | 49500 | 3503 |
| 296 | 20230901 | 150700 | 48605458450 | 49600 | 49700 | 49750 | 49600 | 4422 |
| 297 | 20230901 | 150600 | 48385936300 | 49650 | 49800 | 49850 | 49600 | 3293 |
| 298 | 20230901 | 150500 | 48222243850 | 49800 | 49800 | 49900 | 49700 | 3447 |
| 299 | 20230901 | 150400 | 48050553000 | 49800 | 49900 | 49900 | 49750 | 4079 |
| 300 | 20230901 | 150300 | 47847176200 | 49900 | 49950 | 49950 | 49800 | 3049 |
| 301 | 20230901 | 150200 | 47695108900 | 49950 | 49900 | 50000 | 49800 | 4809 |
| 302 | 20230901 | 150100 | 47454880450 | 49900 | 49900 | 49950 | 49800 | 4642 |
| 303 | 20230901 | 150000 | 47223198350 | 49950 | 49950 | 50000 | 49850 | 2865 |
| 304 | 20230901 | 145900 | 47080134750 | 49950 | 49950 | 50000 | 49900 | 5135 |
| 305 | 20230901 | 145800 | 46823463250 | 49950 | 49950 | 50000 | 49850 | 3569 |
| 306 | 20230901 | 145700 | 46645224400 | 49950 | 49950 | 50000 | 49850 | 5204 |
| 307 | 20230901 | 145600 | 46385346300 | 49950 | 49900 | 49950 | 49800 | 3114 |
| 308 | 20230901 | 145500 | 46229914050 | 49900 | 49900 | 49950 | 49750 | 3347 |
| 309 | 20230901 | 145400 | 46063052350 | 49900 | 49900 | 49900 | 49800 | 4884 |
| 310 | 20230901 | 145300 | 45819515100 | 49900 | 49900 | 49950 | 49800 | 3736 |
| 311 | 20230901 | 145200 | 45633166650 | 49850 | 49950 | 49950 | 49800 | 3788 |
| 312 | 20230901 | 145100 | 45444140950 | 49950 | 49800 | 49950 | 49800 | 5668 |
| 313 | 20230901 | 145000 | 45161262250 | 49850 | 49800 | 49950 | 49800 | 4104 |
| 314 | 20230901 | 144900 | 44956552200 | 49800 | 49900 | 49950 | 49800 | 3109 |
| 315 | 20230901 | 144800 | 44801500200 | 49850 | 49850 | 49950 | 49800 | 7325 |
| 316 | 20230901 | 144700 | 44436003350 | 49800 | 49650 | 49850 | 49600 | 2671 |
| 317 | 20230901 | 144600 | 44303141000 | 49600 | 49900 | 49900 | 49600 | 3889 |
| 318 | 20230901 | 144500 | 44109557600 | 49900 | 49800 | 49900 | 49750 | 7931 |
| 319 | 20230901 | 144400 | 43714140000 | 49750 | 49700 | 49800 | 49600 | 3435 |
| 320 | 20230901 | 144300 | 43543329950 | 49700 | 49700 | 49700 | 49600 | 3495 |
| 321 | 20230901 | 144200 | 43369824000 | 49700 | 49500 | 49700 | 49500 | 3784 |
| 322 | 20230901 | 144100 | 43182014050 | 49550 | 49450 | 49550 | 49400 | 2596 |
| 323 | 20230901 | 144000 | 43053517500 | 49450 | 49450 | 49550 | 49400 | 2291 |
| 324 | 20230901 | 143900 | 42940175450 | 49450 | 49450 | 49500 | 49400 | 1381 |
| 325 | 20230901 | 143800 | 42871887900 | 49450 | 49450 | 49550 | 49400 | 2046 |
| 326 | 20230901 | 143700 | 42770609600 | 49400 | 49500 | 49550 | 49400 | 2191 |
| 327 | 20230901 | 143600 | 42662218850 | 49500 | 49500 | 49550 | 49400 | 2166 |
| 328 | 20230901 | 143500 | 42555026350 | 49450 | 49450 | 49550 | 49400 | 2326 |
| 329 | 20230901 | 143400 | 42439952500 | 49450 | 49450 | 49500 | 49350 | 1408 |
| 330 | 20230901 | 143300 | 42370338400 | 49450 | 49450 | 49500 | 49350 | 1533 |
| 331 | 20230901 | 143200 | 42294566950 | 49450 | 49450 | 49450 | 49350 | 2571 |
| 332 | 20230901 | 143100 | 42167530750 | 49450 | 49400 | 49450 | 49350 | 2658 |
| 333 | 20230901 | 143000 | 42036221300 | 49400 | 49450 | 49500 | 49350 | 3563 |
| 334 | 20230901 | 142900 | 41860078350 | 49500 | 49550 | 49550 | 49400 | 2976 |
| 335 | 20230901 | 142800 | 41712818150 | 49550 | 49550 | 49600 | 49400 | 3893 |
| 336 | 20230901 | 142700 | 41520077600 | 49550 | 49550 | 49600 | 49450 | 1956 |
| 337 | 20230901 | 142600 | 41423215000 | 49600 | 49500 | 49600 | 49450 | 1997 |
| 338 | 20230901 | 142500 | 41324302250 | 49500 | 49550 | 49600 | 49450 | 1998 |
| 339 | 20230901 | 142400 | 41225310800 | 49550 | 49600 | 49600 | 49500 | 1995 |
| 340 | 20230901 | 142300 | 41126432500 | 49600 | 49650 | 49650 | 49450 | 1833 |
| 341 | 20230901 | 142200 | 41035546500 | 49650 | 49650 | 49700 | 49500 | 3768 |
| 342 | 20230901 | 142100 | 40848717700 | 49650 | 49650 | 49700 | 49550 | 4520 |
| 343 | 20230901 | 142000 | 40624425750 | 49600 | 49700 | 49700 | 49550 | 3215 |
| 344 | 20230901 | 141900 | 40464786800 | 49700 | 49600 | 49700 | 49550 | 3212 |
| 345 | 20230901 | 141800 | 40305359000 | 49600 | 49350 | 49650 | 49350 | 4999 |
| 346 | 20230901 | 141700 | 40057576400 | 49400 | 49450 | 49700 | 49200 | 6340 |
| 347 | 20230901 | 141600 | 39744041350 | 49550 | 49450 | 49750 | 49400 | 12567 |
| 348 | 20230901 | 141500 | 39120494550 | 49450 | 49300 | 49450 | 49250 | 2071 |
| 349 | 20230901 | 141400 | 39018208150 | 49300 | 49300 | 49400 | 49200 | 1798 |
| 350 | 20230901 | 141300 | 38929578100 | 49300 | 49250 | 49300 | 49100 | 1616 |
| 351 | 20230901 | 141200 | 38850109150 | 49250 | 49300 | 49300 | 49150 | 1073 |
| 352 | 20230901 | 141100 | 38797261500 | 49300 | 49150 | 49300 | 49150 | 1217 |
| 353 | 20230901 | 141000 | 38737357700 | 49150 | 49250 | 49250 | 49050 | 1577 |
| 354 | 20230901 | 140900 | 38659861900 | 49250 | 49450 | 49450 | 49150 | 1156 |
| 355 | 20230901 | 140800 | 38602906150 | 49400 | 49350 | 49450 | 49250 | 1985 |
| 356 | 20230901 | 140700 | 38504824200 | 49350 | 49450 | 49450 | 49300 | 3587 |
| 357 | 20230901 | 140600 | 38327552200 | 49450 | 49450 | 49450 | 49350 | 1883 |
| 358 | 20230901 | 140500 | 38234504400 | 49450 | 49250 | 49450 | 49250 | 2150 |
| 359 | 20230901 | 140400 | 38128419750 | 49300 | 49250 | 49300 | 49200 | 806 |
| 360 | 20230901 | 140300 | 38088715250 | 49200 | 49300 | 49300 | 49200 | 1071 |
| 361 | 20230901 | 140200 | 38035956200 | 49200 | 49250 | 49400 | 49200 | 4113 |
| 362 | 20230901 | 140100 | 37833000200 | 49200 | 49150 | 49250 | 49150 | 1878 |
| 363 | 20230901 | 140000 | 37740598450 | 49150 | 49050 | 49150 | 49000 | 926 |
| 364 | 20230901 | 135900 | 37695147550 | 49050 | 49050 | 49100 | 48950 | 738 |
| 365 | 20230901 | 135800 | 37658975650 | 49000 | 49000 | 49100 | 49000 | 789 |
| 366 | 20230901 | 135700 | 37620280400 | 49000 | 48950 | 49100 | 48900 | 1576 |
| 367 | 20230901 | 135600 | 37543050050 | 48950 | 48950 | 49000 | 48950 | 539 |
| 368 | 20230901 | 135500 | 37516653600 | 48900 | 49000 | 49000 | 48900 | 1223 |
| 369 | 20230901 | 135400 | 37456804850 | 48950 | 48950 | 49000 | 48900 | 760 |
| 370 | 20230901 | 135300 | 37419601200 | 48950 | 49000 | 49000 | 48900 | 598 |
| 371 | 20230901 | 135200 | 37390330150 | 49000 | 48950 | 49000 | 48850 | 1650 |
| 372 | 20230901 | 135100 | 37309609200 | 48950 | 48950 | 49000 | 48800 | 1240 |
| 373 | 20230901 | 135000 | 37248957100 | 48950 | 48850 | 48950 | 48800 | 1698 |
| 374 | 20230901 | 134900 | 37165981850 | 48850 | 48950 | 49000 | 48650 | 3644 |
| 375 | 20230901 | 134800 | 36988173250 | 48900 | 48950 | 49000 | 48900 | 872 |
| 376 | 20230901 | 134700 | 36945491300 | 48950 | 49000 | 49000 | 48900 | 706 |
| 377 | 20230901 | 134600 | 36910941050 | 48950 | 49050 | 49050 | 48900 | 1162 |
| 378 | 20230901 | 134500 | 36854009000 | 49050 | 49050 | 49100 | 49000 | 732 |
| 379 | 20230901 | 134400 | 36818111850 | 49050 | 49200 | 49200 | 49000 | 1291 |
| 380 | 20230901 | 134300 | 36754741400 | 49200 | 49100 | 49200 | 48950 | 803 |
| 381 | 20230901 | 134200 | 36715331550 | 49100 | 49100 | 49200 | 48950 | 821 |
| 382 | 20230901 | 134100 | 36675058850 | 49100 | 48950 | 49100 | 48850 | 2576 |
| 383 | 20230901 | 134000 | 36548886400 | 48950 | 48900 | 49000 | 48800 | 1829 |
| 384 | 20230901 | 133900 | 36459438850 | 48900 | 48900 | 48950 | 48800 | 3074 |
| 385 | 20230901 | 133800 | 36309185700 | 48900 | 49000 | 49100 | 48900 | 3111 |
| 386 | 20230901 | 133700 | 36156833150 | 49000 | 49000 | 49200 | 49000 | 1354 |
| 387 | 20230901 | 133600 | 36090377750 | 49000 | 49200 | 49250 | 48900 | 5454 |
| 388 | 20230901 | 133500 | 35822896950 | 49200 | 49300 | 49300 | 49150 | 1450 |
| 389 | 20230901 | 133400 | 35751578500 | 49250 | 49150 | 49300 | 49100 | 947 |
| 390 | 20230901 | 133300 | 35705012550 | 49150 | 49250 | 49250 | 49150 | 991 |
| 391 | 20230901 | 133200 | 35656279350 | 49200 | 49300 | 49300 | 49150 | 1698 |
| 392 | 20230901 | 133100 | 35572670200 | 49300 | 49350 | 49350 | 49250 | 844 |
| 393 | 20230901 | 133000 | 35531057750 | 49350 | 49250 | 49400 | 49250 | 852 |
| 394 | 20230901 | 132900 | 35489023550 | 49250 | 49300 | 49300 | 49200 | 813 |
| 395 | 20230901 | 132800 | 35448976000 | 49300 | 49300 | 49300 | 49150 | 842 |
| 396 | 20230901 | 132700 | 35407530900 | 49300 | 49300 | 49400 | 49250 | 1294 |
| 397 | 20230901 | 132600 | 35343691200 | 49300 | 49300 | 49450 | 49300 | 1624 |
| 398 | 20230901 | 132500 | 35263517400 | 49400 | 49350 | 49400 | 49300 | 1817 |
| 399 | 20230901 | 132400 | 35173840550 | 49300 | 49100 | 49350 | 49050 | 3893 |
| 400 | 20230901 | 132300 | 34982467700 | 49100 | 49150 | 49150 | 49000 | 1466 |
| 401 | 20230901 | 132200 | 34910522450 | 49150 | 49050 | 49150 | 49000 | 1485 |
| 402 | 20230901 | 132100 | 34837675950 | 49050 | 49100 | 49150 | 48900 | 4984 |
| 403 | 20230901 | 132000 | 34593410650 | 49100 | 49150 | 49250 | 49100 | 1376 |
| 404 | 20230901 | 131900 | 34525766550 | 49150 | 49200 | 49250 | 49150 | 1357 |
| 405 | 20230901 | 131800 | 34458999500 | 49150 | 49200 | 49250 | 49100 | 1438 |
| 406 | 20230901 | 131700 | 34388323250 | 49250 | 49200 | 49250 | 49100 | 1387 |
| 407 | 20230901 | 131600 | 34320096500 | 49250 | 49200 | 49300 | 49150 | 1166 |
| 408 | 20230901 | 131500 | 34262738550 | 49150 | 49250 | 49250 | 49150 | 1268 |
| 409 | 20230901 | 131400 | 34200321600 | 49250 | 49300 | 49300 | 49150 | 1186 |
| 410 | 20230901 | 131300 | 34141931850 | 49300 | 49400 | 49400 | 49250 | 1267 |
| 411 | 20230901 | 131200 | 34079478850 | 49350 | 49200 | 49400 | 49150 | 2715 |
| 412 | 20230901 | 131100 | 33945792150 | 49250 | 49250 | 49350 | 49200 | 1016 |
| 413 | 20230901 | 131000 | 33895741700 | 49200 | 49400 | 49400 | 49200 | 1533 |
| 414 | 20230901 | 130900 | 33820181650 | 49400 | 49350 | 49400 | 49250 | 861 |
| 415 | 20230901 | 130800 | 33777719550 | 49300 | 49450 | 49500 | 49300 | 832 |
| 416 | 20230901 | 130700 | 33736621650 | 49450 | 49250 | 49600 | 49150 | 5566 |
| 417 | 20230901 | 130600 | 33461517750 | 49200 | 49100 | 49250 | 49100 | 2438 |
| 418 | 20230901 | 130500 | 33341669200 | 49100 | 49150 | 49200 | 49050 | 2732 |
| 419 | 20230901 | 130400 | 33207512000 | 49200 | 49200 | 49300 | 49150 | 1480 |
| 420 | 20230901 | 130300 | 33134676000 | 49300 | 49350 | 49350 | 49200 | 2802 |
| 421 | 20230901 | 130200 | 32996701550 | 49350 | 49350 | 49400 | 49300 | 1909 |
| 422 | 20230901 | 130100 | 32902546550 | 49350 | 49350 | 49450 | 49300 | 1027 |
| 423 | 20230901 | 130000 | 32851819500 | 49400 | 49400 | 49400 | 49300 | 1320 |
| 424 | 20230901 | 125900 | 32786652450 | 49400 | 49450 | 49550 | 49350 | 3456 |
| 425 | 20230901 | 125800 | 32615809200 | 49400 | 49500 | 49550 | 49300 | 2486 |
| 426 | 20230901 | 125700 | 32492882050 | 49450 | 49200 | 49500 | 49150 | 2687 |
| 427 | 20230901 | 125600 | 32360182650 | 49200 | 49350 | 49400 | 49150 | 1645 |
| 428 | 20230901 | 125500 | 32279155250 | 49350 | 49500 | 49500 | 49250 | 2387 |
| 429 | 20230901 | 125400 | 32161371450 | 49500 | 49300 | 49650 | 49250 | 7339 |
| 430 | 20230901 | 125300 | 31798432700 | 49250 | 49350 | 49400 | 49050 | 1621 |
| 431 | 20230901 | 125200 | 31718622700 | 49400 | 49550 | 49550 | 49250 | 1505 |
| 432 | 20230901 | 125100 | 31644269350 | 49500 | 49500 | 49550 | 49400 | 2174 |
| 433 | 20230901 | 125000 | 31536626500 | 49550 | 49350 | 49600 | 49300 | 3800 |
| 434 | 20230901 | 124900 | 31348531100 | 49350 | 49350 | 49450 | 49300 | 1903 |
| 435 | 20230901 | 124800 | 31254591750 | 49300 | 49200 | 49500 | 49050 | 2056 |
| 436 | 20230901 | 124700 | 31153410550 | 49250 | 49400 | 49450 | 49150 | 4770 |
| 437 | 20230901 | 124600 | 30918441200 | 49400 | 49450 | 49500 | 49400 | 1648 |
| 438 | 20230901 | 124500 | 30836963200 | 49450 | 49450 | 49800 | 49450 | 2383 |
| 439 | 20230901 | 124400 | 30718797800 | 49500 | 49400 | 49550 | 49400 | 1655 |
| 440 | 20230901 | 124300 | 30636926650 | 49400 | 49250 | 49400 | 49250 | 1795 |
| 441 | 20230901 | 124200 | 30548405700 | 49250 | 49400 | 49450 | 49250 | 3246 |
| 442 | 20230901 | 124100 | 30388121950 | 49450 | 49250 | 49500 | 49200 | 2344 |
| 443 | 20230901 | 124000 | 30272523550 | 49250 | 49200 | 49350 | 49050 | 7962 |
| 444 | 20230901 | 123900 | 29881100600 | 49200 | 49400 | 49550 | 49200 | 6300 |
| 445 | 20230901 | 123800 | 29570013350 | 49400 | 49750 | 49750 | 49350 | 14090 |
| 446 | 20230901 | 123700 | 28872250400 | 49750 | 49800 | 49900 | 49700 | 6836 |
| 447 | 20230901 | 123600 | 28531808200 | 49850 | 50000 | 50400 | 49850 | 15459 |
| 448 | 20230901 | 123500 | 27756476700 | 50000 | 49750 | 50200 | 49550 | 11746 |
| 449 | 20230901 | 123400 | 27170106150 | 49750 | 49800 | 50000 | 49700 | 6992 |
| 450 | 20230901 | 123300 | 26821725600 | 49800 | 50100 | 50100 | 49800 | 9083 |
| 451 | 20230901 | 123200 | 26367940250 | 50100 | 50000 | 50400 | 49900 | 13870 |
| 452 | 20230901 | 123100 | 25673399650 | 50000 | 49800 | 50200 | 49700 | 21174 |
| 453 | 20230901 | 123000 | 24616069750 | 49800 | 49700 | 50400 | 49600 | 30785 |
| 454 | 20230901 | 122900 | 23078074900 | 49700 | 49250 | 49700 | 49250 | 21528 |
| 455 | 20230901 | 122800 | 22013636750 | 49250 | 49250 | 49250 | 49100 | 3340 |
| 456 | 20230901 | 122700 | 21849314550 | 49250 | 48850 | 49250 | 48800 | 4968 |
| 457 | 20230901 | 122600 | 21605403350 | 48800 | 48850 | 48900 | 48750 | 1823 |
| 458 | 20230901 | 122500 | 21516394850 | 48800 | 48650 | 48800 | 48600 | 2500 |
| 459 | 20230901 | 122400 | 21394626450 | 48600 | 48350 | 48650 | 48350 | 3602 |
| 460 | 20230901 | 122300 | 21219774200 | 48350 | 48450 | 48450 | 48350 | 603 |
| 461 | 20230901 | 122200 | 21190580150 | 48500 | 48400 | 48500 | 48350 | 622 |
| 462 | 20230901 | 122100 | 21160456750 | 48400 | 48450 | 48500 | 48400 | 1379 |
| 463 | 20230901 | 122000 | 21093645600 | 48500 | 48550 | 48550 | 48450 | 889 |
| 464 | 20230901 | 121900 | 21050503800 | 48550 | 48550 | 48550 | 48450 | 473 |
| 465 | 20230901 | 121800 | 21027553200 | 48500 | 48500 | 48550 | 48450 | 487 |
| 466 | 20230901 | 121700 | 21003936200 | 48500 | 48450 | 48550 | 48350 | 1603 |
| 467 | 20230901 | 121600 | 20926266950 | 48450 | 48600 | 48600 | 48450 | 539 |
| 468 | 20230901 | 121500 | 20900103900 | 48600 | 48500 | 48600 | 48450 | 796 |
| 469 | 20230901 | 121400 | 20861495600 | 48500 | 48550 | 48600 | 48350 | 1149 |
| 470 | 20230901 | 121300 | 20805779950 | 48550 | 48450 | 48550 | 48450 | 762 |
| 471 | 20230901 | 121200 | 20768819550 | 48450 | 48400 | 48550 | 48300 | 1064 |
| 472 | 20230901 | 121100 | 20717258100 | 48400 | 48500 | 48650 | 48300 | 3269 |
| 473 | 20230901 | 121000 | 20558749000 | 48500 | 48700 | 48700 | 48400 | 2571 |
| 474 | 20230901 | 120900 | 20434086000 | 48650 | 48600 | 48700 | 48600 | 413 |
| 475 | 20230901 | 120800 | 20413976200 | 48600 | 48700 | 48700 | 48600 | 592 |
| 476 | 20230901 | 120700 | 20385168800 | 48650 | 48650 | 48700 | 48500 | 1492 |
| 477 | 20230901 | 120600 | 20312642650 | 48700 | 48700 | 48750 | 48600 | 780 |
| 478 | 20230901 | 120500 | 20274672950 | 48650 | 48650 | 48750 | 48600 | 724 |
| 479 | 20230901 | 120400 | 20239436050 | 48650 | 48750 | 48800 | 48550 | 1219 |
| 480 | 20230901 | 120300 | 20180060550 | 48700 | 49150 | 49200 | 48700 | 2706 |
| 481 | 20230901 | 120200 | 20047276550 | 49100 | 49000 | 49150 | 48800 | 3819 |
| 482 | 20230901 | 120100 | 19860010200 | 49000 | 49000 | 49100 | 49000 | 4342 |
| 483 | 20230901 | 120000 | 19647054500 | 49000 | 48550 | 49000 | 48550 | 7261 |
| 484 | 20230901 | 115900 | 19292240050 | 48450 | 48550 | 48650 | 48450 | 1691 |
| 485 | 20230901 | 115800 | 19210192600 | 48550 | 48550 | 48600 | 48550 | 336 |
| 486 | 20230901 | 115700 | 19193870550 | 48550 | 48450 | 48600 | 48450 | 676 |
| 487 | 20230901 | 115600 | 19161057350 | 48500 | 48650 | 48650 | 48450 | 1432 |
| 488 | 20230901 | 115500 | 19091538000 | 48650 | 48650 | 48700 | 48600 | 454 |
| 489 | 20230901 | 115400 | 19069448950 | 48650 | 48750 | 48750 | 48600 | 405 |
| 490 | 20230901 | 115300 | 19049738150 | 48700 | 48650 | 48750 | 48650 | 585 |
| 491 | 20230901 | 115200 | 19021251200 | 48700 | 48650 | 48700 | 48600 | 979 |
| 492 | 20230901 | 115100 | 18973636250 | 48650 | 48750 | 48800 | 48600 | 2396 |
| 493 | 20230901 | 115000 | 18856952250 | 48700 | 48650 | 48750 | 48600 | 1180 |
| 494 | 20230901 | 114900 | 18799476650 | 48700 | 48850 | 48850 | 48650 | 1486 |
| 495 | 20230901 | 114800 | 18727016650 | 48850 | 48800 | 48850 | 48750 | 692 |
| 496 | 20230901 | 114700 | 18693239050 | 48850 | 48650 | 48850 | 48650 | 2324 |
| 497 | 20230901 | 114600 | 18579813350 | 48650 | 48750 | 48800 | 48600 | 1654 |
| 498 | 20230901 | 114500 | 18499259250 | 48750 | 48750 | 48750 | 48650 | 546 |
| 499 | 20230901 | 114400 | 18472653300 | 48750 | 48700 | 48750 | 48650 | 1057 |
| 500 | 20230901 | 114300 | 18421135600 | 48700 | 48600 | 48750 | 48550 | 1198 |
| 501 | 20230901 | 114200 | 18362854600 | 48550 | 48550 | 48750 | 48450 | 2588 |
| 502 | 20230901 | 114100 | 18237174900 | 48550 | 48700 | 48700 | 48550 | 856 |
| 503 | 20230901 | 114000 | 18195542750 | 48700 | 48650 | 48800 | 48600 | 889 |
| 504 | 20230901 | 113900 | 18152227000 | 48750 | 48700 | 48750 | 48550 | 1622 |
| 505 | 20230901 | 113800 | 18073299650 | 48700 | 48750 | 48850 | 48650 | 812 |
| 506 | 20230901 | 113700 | 18033701700 | 48850 | 48900 | 48900 | 48650 | 1464 |
| 507 | 20230901 | 113600 | 17962365100 | 48900 | 48850 | 48950 | 48800 | 1246 |
| 508 | 20230901 | 113500 | 17901492150 | 48850 | 48900 | 49050 | 48800 | 869 |
| 509 | 20230901 | 113400 | 17858986050 | 48950 | 49050 | 49100 | 48750 | 1836 |
| 510 | 20230901 | 113300 | 17769108150 | 49100 | 49050 | 49100 | 48950 | 1391 |
| 511 | 20230901 | 113200 | 17700882750 | 49100 | 49100 | 49100 | 48950 | 1713 |
| 512 | 20230901 | 113100 | 17616903600 | 49100 | 48900 | 49100 | 48850 | 2978 |
| 513 | 20230901 | 113000 | 17471020900 | 48900 | 48650 | 49050 | 48650 | 10586 |
| 514 | 20230901 | 112900 | 16953249550 | 48600 | 48700 | 48700 | 48550 | 771 |
| 515 | 20230901 | 112800 | 16915772650 | 48700 | 48800 | 48800 | 48650 | 1231 |
| 516 | 20230901 | 112700 | 16855764000 | 48800 | 48800 | 48800 | 48650 | 2215 |
| 517 | 20230901 | 112600 | 16747729200 | 48800 | 48750 | 48800 | 48600 | 1393 |
| 518 | 20230901 | 112500 | 16679885750 | 48750 | 48550 | 48750 | 48550 | 982 |
| 519 | 20230901 | 112400 | 16632102300 | 48550 | 48600 | 48700 | 48550 | 1068 |
| 520 | 20230901 | 112300 | 16580168900 | 48550 | 48600 | 48650 | 48500 | 775 |
| 521 | 20230901 | 112200 | 16542497550 | 48600 | 48600 | 48700 | 48600 | 777 |
| 522 | 20230901 | 112100 | 16504696250 | 48600 | 48600 | 48700 | 48600 | 665 |
| 523 | 20230901 | 112000 | 16472347650 | 48600 | 48650 | 48650 | 48400 | 1292 |
| 524 | 20230901 | 111900 | 16409590900 | 48650 | 48800 | 48800 | 48550 | 2450 |
| 525 | 20230901 | 111800 | 16290313900 | 48800 | 48700 | 48850 | 48650 | 788 |
| 526 | 20230901 | 111700 | 16251891150 | 48750 | 48600 | 48800 | 48600 | 1570 |
| 527 | 20230901 | 111600 | 16175477050 | 48550 | 48750 | 48850 | 48550 | 1804 |
| 528 | 20230901 | 111500 | 16087547850 | 48750 | 48750 | 48800 | 48600 | 2671 |
| 529 | 20230901 | 111400 | 15957339000 | 48750 | 48850 | 48900 | 48650 | 1899 |
| 530 | 20230901 | 111300 | 15864636700 | 48850 | 48600 | 48950 | 48600 | 5001 |
| 531 | 20230901 | 111200 | 15620582000 | 48650 | 48700 | 48800 | 48100 | 9404 |
| 532 | 20230901 | 111100 | 15164925300 | 48650 | 48900 | 48950 | 48650 | 1956 |
| 533 | 20230901 | 111000 | 15069515000 | 48850 | 48900 | 48950 | 48800 | 1403 |
| 534 | 20230901 | 110900 | 15000908950 | 48900 | 48950 | 49000 | 48800 | 2502 |
| 535 | 20230901 | 110800 | 14878422300 | 48950 | 48850 | 49000 | 48800 | 3636 |
| 536 | 20230901 | 110700 | 14700684600 | 48850 | 48850 | 48850 | 48750 | 3179 |
| 537 | 20230901 | 110600 | 14545464100 | 48850 | 48850 | 48850 | 48750 | 1597 |
| 538 | 20230901 | 110500 | 14467507750 | 48800 | 48750 | 48850 | 48700 | 1893 |
| 539 | 20230901 | 110400 | 14375157850 | 48750 | 48550 | 48750 | 48500 | 4267 |
| 540 | 20230901 | 110300 | 14167788700 | 48550 | 48500 | 48550 | 48450 | 1644 |
| 541 | 20230901 | 110200 | 14088048350 | 48500 | 48350 | 48550 | 48350 | 1758 |
| 542 | 20230901 | 110100 | 14002883500 | 48300 | 48550 | 48550 | 48250 | 3026 |
| 543 | 20230901 | 110000 | 13856411000 | 48550 | 48500 | 48700 | 48450 | 3954 |
| 544 | 20230901 | 105900 | 13664341600 | 48500 | 48350 | 48550 | 48200 | 2129 |
| 545 | 20230901 | 105800 | 13561301700 | 48400 | 48300 | 48500 | 48200 | 3444 |
| 546 | 20230901 | 105700 | 13394906400 | 48350 | 48500 | 48550 | 48300 | 2359 |
| 547 | 20230901 | 105600 | 13280736500 | 48500 | 48550 | 48550 | 48350 | 2307 |
| 548 | 20230901 | 105500 | 13168951250 | 48600 | 48450 | 48700 | 48450 | 4792 |
| 549 | 20230901 | 105400 | 12936310400 | 48450 | 49000 | 49000 | 48300 | 6097 |
| 550 | 20230901 | 105300 | 12639438150 | 49000 | 49250 | 49400 | 48750 | 19211 |
| 551 | 20230901 | 105200 | 11695792850 | 49250 | 49150 | 49250 | 49100 | 8917 |
| 552 | 20230901 | 105100 | 11257365750 | 48850 | 48850 | 48850 | 48850 | 0 |
| 553 | 20230901 | 105000 | 11257365750 | 48850 | 48800 | 48850 | 48750 | 3092 |
| 554 | 20230901 | 104900 | 11106401100 | 48800 | 48600 | 48800 | 48600 | 2968 |
| 555 | 20230901 | 104800 | 10961792900 | 48650 | 48600 | 48650 | 48450 | 1808 |
| 556 | 20230901 | 104700 | 10873981650 | 48550 | 48500 | 48550 | 48400 | 3416 |
| 557 | 20230901 | 104600 | 10708256700 | 48500 | 48300 | 48500 | 48250 | 3039 |
| 558 | 20230901 | 104500 | 10561100550 | 48350 | 48250 | 48400 | 48200 | 1792 |
| 559 | 20230901 | 104400 | 10474544050 | 48250 | 48400 | 48400 | 48200 | 2186 |
| 560 | 20230901 | 104300 | 10368983850 | 48350 | 48250 | 48350 | 48200 | 2664 |
| 561 | 20230901 | 104200 | 10240447950 | 48200 | 48150 | 48400 | 48100 | 5418 |
| 562 | 20230901 | 104100 | 9978885850 | 48150 | 48250 | 48250 | 48100 | 1092 |
| 563 | 20230901 | 104000 | 9926265650 | 48200 | 48200 | 48250 | 48100 | 2598 |
| 564 | 20230901 | 103900 | 9801084250 | 48200 | 48250 | 48250 | 48200 | 1268 |
| 565 | 20230901 | 103800 | 9739933950 | 48250 | 48200 | 48350 | 48150 | 3577 |
| 566 | 20230901 | 103700 | 9567334550 | 48150 | 48200 | 48250 | 48150 | 2828 |
| 567 | 20230901 | 103600 | 9431045350 | 48150 | 48200 | 48250 | 48150 | 1246 |
| 568 | 20230901 | 103500 | 9371013000 | 48200 | 48100 | 48250 | 48050 | 5380 |
| 569 | 20230901 | 103400 | 9111998950 | 48050 | 48050 | 48100 | 48000 | 2556 |
| 570 | 20230901 | 103300 | 8989165550 | 48000 | 48050 | 48050 | 48000 | 1302 |
| 571 | 20230901 | 103200 | 8926631250 | 48000 | 48100 | 48100 | 48000 | 749 |
| 572 | 20230901 | 103100 | 8890645450 | 48100 | 47650 | 48100 | 47650 | 13480 |
| 573 | 20230901 | 103000 | 8244305350 | 47700 | 47750 | 47750 | 47650 | 737 |
| 574 | 20230901 | 102900 | 8209147450 | 47700 | 47650 | 47750 | 47600 | 1189 |
| 575 | 20230901 | 102800 | 8152471100 | 47650 | 47600 | 47700 | 47550 | 655 |
| 576 | 20230901 | 102700 | 8121263850 | 47550 | 47400 | 47750 | 47400 | 3246 |
| 577 | 20230901 | 102600 | 7966462500 | 47400 | 47700 | 47700 | 47350 | 1867 |
| 578 | 20230901 | 102500 | 7877566200 | 47700 | 47700 | 47700 | 47650 | 486 |
| 579 | 20230901 | 102400 | 7854388350 | 47700 | 47650 | 47700 | 47600 | 1220 |
| 580 | 20230901 | 102300 | 7796263700 | 47650 | 47650 | 47700 | 47600 | 387 |
| 581 | 20230901 | 102200 | 7777823600 | 47700 | 47600 | 47700 | 47600 | 450 |
| 582 | 20230901 | 102100 | 7756386200 | 47550 | 47400 | 47600 | 47400 | 999 |
| 583 | 20230901 | 102000 | 7708929050 | 47400 | 47550 | 47600 | 47400 | 476 |
| 584 | 20230901 | 101900 | 7686341000 | 47600 | 47600 | 47650 | 47350 | 648 |
| 585 | 20230901 | 101800 | 7655574300 | 47600 | 47750 | 47750 | 47500 | 2305 |
| 586 | 20230901 | 101700 | 7545751850 | 47750 | 47700 | 47800 | 47650 | 3235 |
| 587 | 20230901 | 101600 | 7391305550 | 47700 | 47650 | 47750 | 47550 | 2985 |
| 588 | 20230901 | 101500 | 7249073300 | 47650 | 47400 | 47650 | 47350 | 7981 |
| 589 | 20230901 | 101400 | 6869761250 | 47400 | 47350 | 47450 | 47350 | 2503 |
| 590 | 20230901 | 101300 | 6751067850 | 47300 | 47300 | 47350 | 47250 | 439 |
| 591 | 20230901 | 101200 | 6730298600 | 47300 | 47150 | 47300 | 47150 | 676 |
| 592 | 20230901 | 101100 | 6698381400 | 47200 | 46950 | 47200 | 46900 | 830 |
| 593 | 20230901 | 101000 | 6659325450 | 47000 | 47050 | 47050 | 46900 | 673 |
| 594 | 20230901 | 100900 | 6627686050 | 47150 | 47000 | 47300 | 46950 | 1054 |
| 595 | 20230901 | 100800 | 6578015650 | 47100 | 47100 | 47100 | 46950 | 713 |
| 596 | 20230901 | 100700 | 6544469250 | 47100 | 47250 | 47250 | 46950 | 2633 |
| 597 | 20230901 | 100600 | 6420479000 | 47250 | 47250 | 47300 | 47250 | 661 |
| 598 | 20230901 | 100500 | 6389237600 | 47250 | 47150 | 47250 | 47150 | 1386 |
| 599 | 20230901 | 100400 | 6323800950 | 47200 | 47350 | 47400 | 47150 | 1227 |
| 600 | 20230901 | 100300 | 6265858100 | 47350 | 47400 | 47450 | 47350 | 825 |
| 601 | 20230901 | 100200 | 6226757350 | 47400 | 47400 | 47400 | 47300 | 786 |
| 602 | 20230901 | 100100 | 6189528600 | 47400 | 47500 | 47550 | 47400 | 669 |
| 603 | 20230901 | 100000 | 6157782450 | 47500 | 47500 | 47550 | 47450 | 1388 |
| 604 | 20230901 | 095900 | 6091851750 | 47500 | 47250 | 47500 | 47200 | 3039 |
| 605 | 20230901 | 095800 | 5948065200 | 47350 | 47450 | 47450 | 47250 | 630 |
| 606 | 20230901 | 095700 | 5918220200 | 47500 | 47350 | 47500 | 47250 | 1857 |
| 607 | 20230901 | 095600 | 5830214000 | 47400 | 47500 | 47550 | 47350 | 3986 |
| 608 | 20230901 | 095500 | 5641057100 | 47550 | 47550 | 47650 | 47500 | 2393 |
| 609 | 20230901 | 095400 | 5527270750 | 47500 | 47400 | 47700 | 47400 | 3732 |
| 610 | 20230901 | 095300 | 5349795950 | 47400 | 47500 | 47500 | 47300 | 2820 |
| 611 | 20230901 | 095200 | 5216128350 | 47450 | 47500 | 47550 | 47450 | 1100 |
| 612 | 20230901 | 095100 | 5163867000 | 47500 | 47300 | 47550 | 47300 | 5767 |
| 613 | 20230901 | 095000 | 4890331400 | 47350 | 47250 | 47350 | 47200 | 2517 |
| 614 | 20230901 | 094900 | 4771308250 | 47250 | 47150 | 47300 | 47150 | 2882 |
| 615 | 20230901 | 094800 | 4635183550 | 47150 | 47150 | 47300 | 47150 | 5687 |
| 616 | 20230901 | 094700 | 4366561100 | 47150 | 46800 | 47150 | 46800 | 8556 |
| 617 | 20230901 | 094600 | 3964721000 | 46800 | 46800 | 46850 | 46700 | 1315 |
| 618 | 20230901 | 094500 | 3903174650 | 46800 | 46850 | 46850 | 46700 | 1800 |
| 619 | 20230901 | 094400 | 3818951500 | 46850 | 46800 | 46950 | 46800 | 3154 |
| 620 | 20230901 | 094300 | 3671020050 | 46800 | 46800 | 46850 | 46650 | 2663 |
| 621 | 20230901 | 094200 | 3546423800 | 46750 | 47000 | 47000 | 46550 | 2620 |
| 622 | 20230901 | 094100 | 3423881050 | 47000 | 46750 | 47000 | 46750 | 6744 |
| 623 | 20230901 | 094000 | 3107570700 | 46800 | 46450 | 46800 | 46400 | 6463 |
| 624 | 20230901 | 093900 | 2806497700 | 46500 | 46350 | 46500 | 46250 | 3949 |
| 625 | 20230901 | 093800 | 2623266050 | 46350 | 46350 | 46350 | 46200 | 2799 |
| 626 | 20230901 | 093700 | 2493725400 | 46350 | 46150 | 46350 | 46100 | 2611 |
| 627 | 20230901 | 093600 | 2372954850 | 46150 | 46050 | 46200 | 45950 | 1639 |
| 628 | 20230901 | 093500 | 2297419000 | 46050 | 46000 | 46100 | 45950 | 3584 |
| 629 | 20230901 | 093400 | 2132563700 | 46000 | 46150 | 46200 | 45900 | 3350 |
| 630 | 20230901 | 093300 | 1978475950 | 46100 | 46250 | 46300 | 46000 | 3788 |
| 631 | 20230901 | 093200 | 1803458550 | 46300 | 46150 | 46300 | 46150 | 3263 |
| 632 | 20230901 | 093100 | 1652558100 | 46150 | 46050 | 46150 | 46050 | 2643 |
| 633 | 20230901 | 093000 | 1530684900 | 46000 | 46050 | 46100 | 46000 | 1638 |
| 634 | 20230901 | 092900 | 1455250800 | 46000 | 45700 | 46050 | 45700 | 3208 |
| 635 | 20230901 | 092800 | 1308008400 | 45650 | 45550 | 45800 | 45550 | 2048 |
| 636 | 20230901 | 092700 | 1214473300 | 45550 | 45350 | 45650 | 45350 | 4607 |
| 637 | 20230901 | 092600 | 1004972450 | 45400 | 45350 | 45400 | 45250 | 888 |
| 638 | 20230901 | 092500 | 964709250 | 45350 | 45050 | 45400 | 45050 | 7364 |
| 639 | 20230901 | 092400 | 632358650 | 45050 | 44900 | 45050 | 44850 | 480 |
| 640 | 20230901 | 092300 | 610792600 | 44900 | 45100 | 45100 | 44900 | 585 |
| 641 | 20230901 | 092200 | 584476000 | 45100 | 45100 | 45150 | 45000 | 400 |
| 642 | 20230901 | 092100 | 566450100 | 45150 | 45000 | 45150 | 44950 | 417 |
| 643 | 20230901 | 092000 | 547656950 | 45050 | 45050 | 45100 | 44950 | 390 |
| 644 | 20230901 | 091900 | 530081900 | 45050 | 44850 | 45100 | 44850 | 2196 |
| 645 | 20230901 | 091800 | 431301700 | 44850 | 44700 | 44850 | 44700 | 670 |
| 646 | 20230901 | 091700 | 401277300 | 44700 | 44700 | 44700 | 44600 | 762 |
| 647 | 20230901 | 091600 | 367246500 | 44700 | 44700 | 44700 | 44650 | 269 |
| 648 | 20230901 | 091500 | 355232400 | 44700 | 44650 | 44800 | 44650 | 622 |
| 649 | 20230901 | 091400 | 327407000 | 44650 | 44600 | 44650 | 44600 | 130 |
| 650 | 20230901 | 091300 | 321605650 | 44600 | 44550 | 44600 | 44550 | 30 |
| 651 | 20230901 | 091200 | 320268950 | 44550 | 44700 | 44750 | 44550 | 208 |
| 652 | 20230901 | 091100 | 310970950 | 44700 | 44650 | 44700 | 44600 | 204 |
| 653 | 20230901 | 091000 | 301856950 | 44550 | 44450 | 44700 | 44400 | 1048 |
| 654 | 20230901 | 090900 | 255109200 | 44400 | 44450 | 44450 | 44400 | 139 |
| 655 | 20230901 | 090800 | 248931650 | 44450 | 44350 | 44450 | 44350 | 604 |
| 656 | 20230901 | 090700 | 222142500 | 44350 | 44500 | 44500 | 44350 | 98 |
| 657 | 20230901 | 090600 | 217789500 | 44400 | 44500 | 44500 | 44250 | 1534 |
| 658 | 20230901 | 090500 | 149730950 | 44450 | 44500 | 44500 | 44450 | 65 |
| 659 | 20230901 | 090400 | 146841650 | 44500 | 44550 | 44550 | 44500 | 181 |
| 660 | 20230901 | 090300 | 138785350 | 44700 | 44450 | 44750 | 44450 | 1383 |
| 661 | 20230901 | 090200 | 77168700 | 44400 | 44400 | 44400 | 44250 | 193 |
| 662 | 20230901 | 090100 | 68619950 | 44450 | 44000 | 44500 | 44000 | 735 |
| 663 | 20230901 | 090000 | 35984550 | 44050 | 44450 | 44500 | 44050 | 811 |