36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 202300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 2825 |
| 3 | 20230901 | 202200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 4 | 20230901 | 202100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 5 | 20230901 | 202000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 6 | 20230901 | 201900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 7 | 20230901 | 201800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 8 | 20230901 | 201700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 9 | 20230901 | 201600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 10 | 20230901 | 201500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 11 | 20230901 | 201400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 12 | 20230901 | 201300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 13 | 20230901 | 201200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 14 | 20230901 | 201100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 15 | 20230901 | 201000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 16 | 20230901 | 200900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 17 | 20230901 | 200800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 18 | 20230901 | 200700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 19 | 20230901 | 200600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 20 | 20230901 | 200500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 21 | 20230901 | 200400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 22 | 20230901 | 200300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 23 | 20230901 | 200200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 24 | 20230901 | 200100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 25 | 20230901 | 200000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 26 | 20230901 | 195900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 27 | 20230901 | 195800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 28 | 20230901 | 195700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 29 | 20230901 | 195600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 30 | 20230901 | 195500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 31 | 20230901 | 195400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 32 | 20230901 | 195300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 2825 |
| 33 | 20230901 | 195200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 34 | 20230901 | 195100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 35 | 20230901 | 195000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 36 | 20230901 | 194900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 37 | 20230901 | 194800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 38 | 20230901 | 194700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 39 | 20230901 | 194600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 40 | 20230901 | 194500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 41 | 20230901 | 194400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 42 | 20230901 | 194300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 43 | 20230901 | 194200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 44 | 20230901 | 194100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 45 | 20230901 | 194000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 46 | 20230901 | 193900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 47 | 20230901 | 193800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 48 | 20230901 | 193700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 49 | 20230901 | 193600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 50 | 20230901 | 193500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 51 | 20230901 | 193400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 52 | 20230901 | 193300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 53 | 20230901 | 193200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 54 | 20230901 | 193100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 55 | 20230901 | 193000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 56 | 20230901 | 192900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 57 | 20230901 | 192800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 58 | 20230901 | 192700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 59 | 20230901 | 192600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 60 | 20230901 | 192500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 61 | 20230901 | 192400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 62 | 20230901 | 192300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 2825 |
| 63 | 20230901 | 192200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 64 | 20230901 | 192100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 65 | 20230901 | 192000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 66 | 20230901 | 191900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 67 | 20230901 | 191800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 68 | 20230901 | 191700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 69 | 20230901 | 191600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 70 | 20230901 | 191500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 71 | 20230901 | 191400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 72 | 20230901 | 191300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 73 | 20230901 | 191200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 74 | 20230901 | 191100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 75 | 20230901 | 191000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 76 | 20230901 | 190900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 77 | 20230901 | 190800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 78 | 20230901 | 190700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 79 | 20230901 | 190600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 80 | 20230901 | 190500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 81 | 20230901 | 190400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 82 | 20230901 | 190300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 83 | 20230901 | 190200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 84 | 20230901 | 190100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 85 | 20230901 | 190000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 86 | 20230901 | 185900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 87 | 20230901 | 185800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 88 | 20230901 | 185700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 89 | 20230901 | 185600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 90 | 20230901 | 185500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 91 | 20230901 | 185400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 92 | 20230901 | 185300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 2825 |
| 93 | 20230901 | 185200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 94 | 20230901 | 185100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 95 | 20230901 | 185000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 96 | 20230901 | 184900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 97 | 20230901 | 184800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 98 | 20230901 | 184700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 99 | 20230901 | 184600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 100 | 20230901 | 184500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 101 | 20230901 | 184400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 102 | 20230901 | 184300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 103 | 20230901 | 184200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 104 | 20230901 | 184100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 105 | 20230901 | 184000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 106 | 20230901 | 183900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 107 | 20230901 | 183800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 108 | 20230901 | 183700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 109 | 20230901 | 183600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 110 | 20230901 | 183500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 111 | 20230901 | 183400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 112 | 20230901 | 183300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 113 | 20230901 | 183200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 114 | 20230901 | 183100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 115 | 20230901 | 183000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 116 | 20230901 | 182900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 117 | 20230901 | 182800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 118 | 20230901 | 182700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 119 | 20230901 | 182600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 120 | 20230901 | 182500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 121 | 20230901 | 182400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 122 | 20230901 | 182300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 2825 |
| 123 | 20230901 | 182200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 124 | 20230901 | 182100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 125 | 20230901 | 182000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 126 | 20230901 | 181900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 127 | 20230901 | 181800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 128 | 20230901 | 181700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 129 | 20230901 | 181600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 130 | 20230901 | 181500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 131 | 20230901 | 181400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 132 | 20230901 | 181300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 133 | 20230901 | 181200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 134 | 20230901 | 181100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 135 | 20230901 | 181000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 136 | 20230901 | 180900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 137 | 20230901 | 180800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 138 | 20230901 | 180700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 139 | 20230901 | 180600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 140 | 20230901 | 180500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 141 | 20230901 | 180400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 142 | 20230901 | 180300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 143 | 20230901 | 180200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 144 | 20230901 | 180100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 145 | 20230901 | 180000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 146 | 20230901 | 175900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 147 | 20230901 | 175800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 148 | 20230901 | 175700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 149 | 20230901 | 175600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 150 | 20230901 | 175500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 151 | 20230901 | 175400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 152 | 20230901 | 175300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 2825 |
| 153 | 20230901 | 175200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 154 | 20230901 | 175100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 155 | 20230901 | 175000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 156 | 20230901 | 174900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 157 | 20230901 | 174800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 158 | 20230901 | 174700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 159 | 20230901 | 174600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 160 | 20230901 | 174500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 161 | 20230901 | 174400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 162 | 20230901 | 174300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 163 | 20230901 | 174200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 164 | 20230901 | 174100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 165 | 20230901 | 174000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 166 | 20230901 | 173900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 167 | 20230901 | 173800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 168 | 20230901 | 173700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 169 | 20230901 | 173600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 170 | 20230901 | 173500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 171 | 20230901 | 173400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 172 | 20230901 | 173300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 173 | 20230901 | 173200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 174 | 20230901 | 173100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 175 | 20230901 | 173000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 176 | 20230901 | 172900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 177 | 20230901 | 172800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 178 | 20230901 | 172700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 179 | 20230901 | 172600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 180 | 20230901 | 172500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 181 | 20230901 | 172400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 182 | 20230901 | 172300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 2825 |
| 183 | 20230901 | 172200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 184 | 20230901 | 172100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 185 | 20230901 | 172000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 186 | 20230901 | 171900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 187 | 20230901 | 171800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 188 | 20230901 | 171700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 189 | 20230901 | 171600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 190 | 20230901 | 171500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 191 | 20230901 | 171400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 192 | 20230901 | 171300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 193 | 20230901 | 171200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 194 | 20230901 | 171100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 195 | 20230901 | 171000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 196 | 20230901 | 170900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 197 | 20230901 | 170800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 198 | 20230901 | 170700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 199 | 20230901 | 170600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 200 | 20230901 | 170500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 201 | 20230901 | 170400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 202 | 20230901 | 170300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 203 | 20230901 | 170200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 204 | 20230901 | 170100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 205 | 20230901 | 170000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 206 | 20230901 | 165900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 207 | 20230901 | 165800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 208 | 20230901 | 165700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 209 | 20230901 | 165600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 210 | 20230901 | 165500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 211 | 20230901 | 165400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 212 | 20230901 | 165300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 2825 |
| 213 | 20230901 | 165200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 214 | 20230901 | 165100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 215 | 20230901 | 165000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 216 | 20230901 | 164900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 217 | 20230901 | 164800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 218 | 20230901 | 164700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 219 | 20230901 | 164600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 220 | 20230901 | 164500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 221 | 20230901 | 164400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 222 | 20230901 | 164300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 223 | 20230901 | 164200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 224 | 20230901 | 164100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 225 | 20230901 | 164000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 226 | 20230901 | 163900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 227 | 20230901 | 163800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 228 | 20230901 | 163700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 229 | 20230901 | 163600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 230 | 20230901 | 163500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 231 | 20230901 | 163400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 232 | 20230901 | 163300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 233 | 20230901 | 163200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 234 | 20230901 | 163100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 235 | 20230901 | 163000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 236 | 20230901 | 162900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 237 | 20230901 | 162800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 238 | 20230901 | 162700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 239 | 20230901 | 162600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 240 | 20230901 | 162500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 241 | 20230901 | 162400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 242 | 20230901 | 162300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 2825 |
| 243 | 20230901 | 162200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 244 | 20230901 | 162100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 245 | 20230901 | 162000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 246 | 20230901 | 161900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 247 | 20230901 | 161800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 248 | 20230901 | 161700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 249 | 20230901 | 161600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 250 | 20230901 | 161500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 251 | 20230901 | 161400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 252 | 20230901 | 161300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 253 | 20230901 | 161200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 254 | 20230901 | 161100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 255 | 20230901 | 161000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 256 | 20230901 | 160900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 257 | 20230901 | 160800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 258 | 20230901 | 160700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 259 | 20230901 | 160600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 260 | 20230901 | 160500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 261 | 20230901 | 160400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 262 | 20230901 | 160300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 263 | 20230901 | 160200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 264 | 20230901 | 160100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 265 | 20230901 | 160000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 266 | 20230901 | 155900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 267 | 20230901 | 155800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 268 | 20230901 | 155700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 269 | 20230901 | 155600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 270 | 20230901 | 155500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 271 | 20230901 | 155400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 272 | 20230901 | 155300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 2825 |
| 273 | 20230901 | 155200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 274 | 20230901 | 155100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 275 | 20230901 | 155000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 276 | 20230901 | 154900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 277 | 20230901 | 154800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 278 | 20230901 | 154700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 279 | 20230901 | 154600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 280 | 20230901 | 154500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 281 | 20230901 | 154400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 282 | 20230901 | 154300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 283 | 20230901 | 154200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 284 | 20230901 | 154100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 285 | 20230901 | 154000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 286 | 20230901 | 153900 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 287 | 20230901 | 153800 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 288 | 20230901 | 153700 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 289 | 20230901 | 153600 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 290 | 20230901 | 153500 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 291 | 20230901 | 153400 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 292 | 20230901 | 153300 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 293 | 20230901 | 153200 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 294 | 20230901 | 153100 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 0 |
| 295 | 20230901 | 153000 | 6465372050 | 38200 | 38200 | 38200 | 38200 | 2825 |
| 296 | 20230901 | 152900 | 6357457050 | 38150 | 38150 | 38150 | 38150 | 0 |
| 297 | 20230901 | 152800 | 6357457050 | 38150 | 38150 | 38150 | 38150 | 0 |
| 298 | 20230901 | 152700 | 6357457050 | 38150 | 38150 | 38150 | 38150 | 0 |
| 299 | 20230901 | 152600 | 6357457050 | 38150 | 38150 | 38150 | 38150 | 0 |
| 300 | 20230901 | 152500 | 6357457050 | 38150 | 38150 | 38150 | 38150 | 0 |
| 301 | 20230901 | 152400 | 6357457050 | 38150 | 38150 | 38150 | 38150 | 0 |
| 302 | 20230901 | 152300 | 6357457050 | 38150 | 38150 | 38150 | 38150 | 0 |
| 303 | 20230901 | 152200 | 6357457050 | 38150 | 38150 | 38150 | 38150 | 0 |
| 304 | 20230901 | 152100 | 6357457050 | 38150 | 38150 | 38150 | 38150 | 0 |
| 305 | 20230901 | 152000 | 6357457050 | 38150 | 38150 | 38150 | 38150 | 0 |
| 306 | 20230901 | 151900 | 6357457050 | 38150 | 38200 | 38200 | 38150 | 244 |
| 307 | 20230901 | 151800 | 6348143350 | 38250 | 38250 | 38250 | 38200 | 1130 |
| 308 | 20230901 | 151700 | 6304973800 | 38200 | 38250 | 38250 | 38200 | 399 |
| 309 | 20230901 | 151600 | 6289720200 | 38300 | 38250 | 38300 | 38250 | 406 |
| 310 | 20230901 | 151500 | 6274189950 | 38250 | 38250 | 38300 | 38250 | 259 |
| 311 | 20230901 | 151400 | 6264282500 | 38250 | 38250 | 38250 | 38250 | 335 |
| 312 | 20230901 | 151300 | 6251468750 | 38250 | 38250 | 38300 | 38250 | 367 |
| 313 | 20230901 | 151200 | 6237430150 | 38250 | 38300 | 38300 | 38250 | 180 |
| 314 | 20230901 | 151100 | 6230543300 | 38350 | 38250 | 38350 | 38250 | 319 |
| 315 | 20230901 | 151000 | 6218336200 | 38250 | 38250 | 38350 | 38250 | 546 |
| 316 | 20230901 | 150900 | 6197430400 | 38250 | 38250 | 38300 | 38250 | 428 |
| 317 | 20230901 | 150800 | 6181058500 | 38250 | 38300 | 38350 | 38250 | 186 |
| 318 | 20230901 | 150700 | 6173939650 | 38300 | 38300 | 38300 | 38300 | 381 |
| 319 | 20230901 | 150600 | 6159347350 | 38300 | 38300 | 38350 | 38250 | 597 |
| 320 | 20230901 | 150500 | 6136489700 | 38300 | 38350 | 38350 | 38300 | 412 |
| 321 | 20230901 | 150400 | 6120707800 | 38350 | 38300 | 38350 | 38300 | 228 |
| 322 | 20230901 | 150300 | 6111973200 | 38300 | 38300 | 38350 | 38250 | 501 |
| 323 | 20230901 | 150200 | 6092786900 | 38250 | 38300 | 38300 | 38250 | 366 |
| 324 | 20230901 | 150100 | 6078774250 | 38300 | 38300 | 38350 | 38300 | 183 |
| 325 | 20230901 | 150000 | 6071764650 | 38300 | 38300 | 38350 | 38250 | 517 |
| 326 | 20230901 | 145900 | 6051962300 | 38300 | 38350 | 38350 | 38300 | 426 |
| 327 | 20230901 | 145800 | 6035637000 | 38350 | 38300 | 38400 | 38250 | 385 |
| 328 | 20230901 | 145700 | 6020878600 | 38300 | 38250 | 38300 | 38200 | 306 |
| 329 | 20230901 | 145600 | 6009176650 | 38250 | 38250 | 38350 | 38200 | 471 |
| 330 | 20230901 | 145500 | 5991148600 | 38250 | 38250 | 38350 | 38200 | 707 |
| 331 | 20230901 | 145400 | 5964083800 | 38250 | 38250 | 38300 | 38200 | 579 |
| 332 | 20230901 | 145300 | 5941935950 | 38250 | 38250 | 38300 | 38250 | 325 |
| 333 | 20230901 | 145200 | 5929504500 | 38250 | 38250 | 38350 | 38250 | 677 |
| 334 | 20230901 | 145100 | 5903580250 | 38250 | 38250 | 38300 | 38250 | 403 |
| 335 | 20230901 | 145000 | 5888153900 | 38250 | 38250 | 38350 | 38200 | 656 |
| 336 | 20230901 | 144900 | 5863055400 | 38250 | 38250 | 38350 | 38200 | 483 |
| 337 | 20230901 | 144800 | 5844579000 | 38250 | 38300 | 38300 | 38200 | 665 |
| 338 | 20230901 | 144700 | 5819129450 | 38300 | 38250 | 38350 | 38200 | 435 |
| 339 | 20230901 | 144600 | 5802478050 | 38250 | 38300 | 38300 | 38250 | 382 |
| 340 | 20230901 | 144500 | 5787858900 | 38300 | 38300 | 38350 | 38250 | 660 |
| 341 | 20230901 | 144400 | 5762569300 | 38300 | 38350 | 38350 | 38200 | 2195 |
| 342 | 20230901 | 144300 | 5678471550 | 38350 | 38300 | 38350 | 38300 | 417 |
| 343 | 20230901 | 144200 | 5662482850 | 38300 | 38400 | 38450 | 38250 | 1812 |
| 344 | 20230901 | 144100 | 5593006600 | 38400 | 38400 | 38450 | 38400 | 129 |
| 345 | 20230901 | 144000 | 5588052700 | 38400 | 38400 | 38450 | 38400 | 305 |
| 346 | 20230901 | 143900 | 5576334700 | 38400 | 38400 | 38450 | 38400 | 208 |
| 347 | 20230901 | 143800 | 5568345150 | 38400 | 38400 | 38450 | 38400 | 285 |
| 348 | 20230901 | 143700 | 5557394600 | 38400 | 38400 | 38450 | 38400 | 159 |
| 349 | 20230901 | 143600 | 5551288750 | 38450 | 38400 | 38450 | 38400 | 517 |
| 350 | 20230901 | 143500 | 5531423650 | 38400 | 38450 | 38500 | 38400 | 332 |
| 351 | 20230901 | 143400 | 5518665750 | 38450 | 38450 | 38500 | 38450 | 257 |
| 352 | 20230901 | 143300 | 5508779100 | 38450 | 38450 | 38500 | 38450 | 118 |
| 353 | 20230901 | 143200 | 5504238700 | 38450 | 38450 | 38500 | 38450 | 342 |
| 354 | 20230901 | 143100 | 5491081750 | 38450 | 38450 | 38500 | 38450 | 193 |
| 355 | 20230901 | 143000 | 5483654950 | 38450 | 38450 | 38550 | 38450 | 699 |
| 356 | 20230901 | 142900 | 5456734850 | 38500 | 38450 | 38500 | 38450 | 280 |
| 357 | 20230901 | 142800 | 5445962850 | 38450 | 38450 | 38500 | 38450 | 387 |
| 358 | 20230901 | 142700 | 5431071450 | 38450 | 38450 | 38500 | 38450 | 387 |
| 359 | 20230901 | 142600 | 5416174850 | 38450 | 38450 | 38500 | 38450 | 175 |
| 360 | 20230901 | 142500 | 5409444900 | 38450 | 38450 | 38500 | 38450 | 358 |
| 361 | 20230901 | 142400 | 5395672800 | 38450 | 38450 | 38500 | 38450 | 337 |
| 362 | 20230901 | 142300 | 5382704300 | 38450 | 38450 | 38500 | 38450 | 223 |
| 363 | 20230901 | 142200 | 5374122150 | 38500 | 38450 | 38500 | 38450 | 213 |
| 364 | 20230901 | 142100 | 5365931550 | 38450 | 38450 | 38500 | 38450 | 272 |
| 365 | 20230901 | 142000 | 5355465950 | 38450 | 38550 | 38550 | 38450 | 633 |
| 366 | 20230901 | 141900 | 5331092250 | 38550 | 38500 | 38550 | 38450 | 649 |
| 367 | 20230901 | 141800 | 5306079800 | 38450 | 38500 | 38550 | 38450 | 651 |
| 368 | 20230901 | 141700 | 5281018300 | 38500 | 38500 | 38550 | 38500 | 278 |
| 369 | 20230901 | 141600 | 5270307050 | 38500 | 38500 | 38500 | 38500 | 84 |
| 370 | 20230901 | 141500 | 5267073050 | 38550 | 38500 | 38550 | 38500 | 325 |
| 371 | 20230901 | 141400 | 5254554300 | 38500 | 38500 | 38550 | 38500 | 135 |
| 372 | 20230901 | 141300 | 5249356100 | 38500 | 38550 | 38550 | 38500 | 613 |
| 373 | 20230901 | 141200 | 5225728050 | 38500 | 38450 | 38550 | 38450 | 213 |
| 374 | 20230901 | 141100 | 5217528200 | 38450 | 38500 | 38500 | 38450 | 626 |
| 375 | 20230901 | 141000 | 5193430900 | 38500 | 38450 | 38500 | 38450 | 477 |
| 376 | 20230901 | 140900 | 5175071150 | 38450 | 38500 | 38500 | 38450 | 157 |
| 377 | 20230901 | 140800 | 5169028800 | 38450 | 38500 | 38500 | 38450 | 325 |
| 378 | 20230901 | 140700 | 5156521450 | 38500 | 38500 | 38550 | 38500 | 544 |
| 379 | 20230901 | 140600 | 5135563650 | 38500 | 38500 | 38550 | 38500 | 109 |
| 380 | 20230901 | 140500 | 5131366150 | 38500 | 38450 | 38550 | 38450 | 309 |
| 381 | 20230901 | 140400 | 5119469500 | 38450 | 38500 | 38500 | 38450 | 261 |
| 382 | 20230901 | 140300 | 5109427000 | 38500 | 38500 | 38550 | 38450 | 421 |
| 383 | 20230901 | 140200 | 5093220600 | 38500 | 38450 | 38550 | 38350 | 2194 |
| 384 | 20230901 | 140100 | 5008807050 | 38350 | 38400 | 38400 | 38350 | 301 |
| 385 | 20230901 | 140000 | 4997251850 | 38400 | 38350 | 38450 | 38350 | 868 |
| 386 | 20230901 | 135900 | 4963923900 | 38400 | 38300 | 38400 | 38300 | 132 |
| 387 | 20230901 | 135800 | 4958864750 | 38300 | 38300 | 38400 | 38300 | 291 |
| 388 | 20230901 | 135700 | 4947707100 | 38350 | 38350 | 38400 | 38300 | 230 |
| 389 | 20230901 | 135600 | 4938888650 | 38350 | 38300 | 38400 | 38300 | 191 |
| 390 | 20230901 | 135500 | 4931564900 | 38300 | 38300 | 38350 | 38300 | 74 |
| 391 | 20230901 | 135400 | 4928730000 | 38300 | 38300 | 38350 | 38300 | 272 |
| 392 | 20230901 | 135300 | 4918307400 | 38300 | 38300 | 38350 | 38300 | 232 |
| 393 | 20230901 | 135200 | 4909421100 | 38300 | 38250 | 38300 | 38250 | 106 |
| 394 | 20230901 | 135100 | 4905363300 | 38250 | 38300 | 38300 | 38250 | 229 |
| 395 | 20230901 | 135000 | 4896600450 | 38300 | 38300 | 38400 | 38300 | 312 |
| 396 | 20230901 | 134900 | 4884645450 | 38300 | 38350 | 38400 | 38300 | 378 |
| 397 | 20230901 | 134800 | 4870148000 | 38350 | 38350 | 38400 | 38350 | 184 |
| 398 | 20230901 | 134700 | 4863085850 | 38350 | 38350 | 38400 | 38300 | 199 |
| 399 | 20230901 | 134600 | 4855454050 | 38350 | 38350 | 38400 | 38250 | 448 |
| 400 | 20230901 | 134500 | 4838278850 | 38350 | 38350 | 38400 | 38350 | 162 |
| 401 | 20230901 | 134400 | 4832062300 | 38350 | 38400 | 38400 | 38250 | 478 |
| 402 | 20230901 | 134300 | 4813720850 | 38400 | 38350 | 38400 | 38350 | 234 |
| 403 | 20230901 | 134200 | 4804737450 | 38350 | 38250 | 38400 | 38250 | 148 |
| 404 | 20230901 | 134100 | 4799066750 | 38250 | 38250 | 38300 | 38250 | 177 |
| 405 | 20230901 | 134000 | 4792290700 | 38250 | 38250 | 38350 | 38250 | 268 |
| 406 | 20230901 | 133900 | 4782032350 | 38300 | 38400 | 38400 | 38300 | 206 |
| 407 | 20230901 | 133800 | 4774130300 | 38400 | 38300 | 38400 | 38300 | 292 |
| 408 | 20230901 | 133700 | 4762935450 | 38300 | 38300 | 38350 | 38300 | 288 |
| 409 | 20230901 | 133600 | 4751898950 | 38300 | 38300 | 38300 | 38300 | 85 |
| 410 | 20230901 | 133500 | 4748643450 | 38300 | 38300 | 38350 | 38250 | 135 |
| 411 | 20230901 | 133400 | 4743469800 | 38300 | 38250 | 38300 | 38250 | 308 |
| 412 | 20230901 | 133300 | 4731679500 | 38250 | 38300 | 38350 | 38250 | 391 |
| 413 | 20230901 | 133200 | 4716699850 | 38300 | 38300 | 38350 | 38300 | 99 |
| 414 | 20230901 | 133100 | 4712907450 | 38300 | 38300 | 38350 | 38300 | 227 |
| 415 | 20230901 | 133000 | 4704207850 | 38350 | 38350 | 38450 | 38300 | 2420 |
| 416 | 20230901 | 132900 | 4611238100 | 38350 | 38300 | 38350 | 38300 | 110 |
| 417 | 20230901 | 132800 | 4607020500 | 38300 | 38350 | 38400 | 38300 | 153 |
| 418 | 20230901 | 132700 | 4601152700 | 38350 | 38300 | 38350 | 38300 | 422 |
| 419 | 20230901 | 132600 | 4584973050 | 38300 | 38350 | 38350 | 38300 | 227 |
| 420 | 20230901 | 132500 | 4576268000 | 38350 | 38350 | 38400 | 38350 | 210 |
| 421 | 20230901 | 132400 | 4568208800 | 38350 | 38350 | 38350 | 38350 | 98 |
| 422 | 20230901 | 132300 | 4564450500 | 38350 | 38400 | 38450 | 38350 | 229 |
| 423 | 20230901 | 132200 | 4555657400 | 38400 | 38400 | 38400 | 38350 | 408 |
| 424 | 20230901 | 132100 | 4539990950 | 38400 | 38400 | 38450 | 38400 | 178 |
| 425 | 20230901 | 132000 | 4533155050 | 38400 | 38400 | 38450 | 38400 | 210 |
| 426 | 20230901 | 131900 | 4525090150 | 38400 | 38400 | 38450 | 38400 | 695 |
| 427 | 20230901 | 131800 | 4498374100 | 38400 | 38400 | 38450 | 38350 | 176 |
| 428 | 20230901 | 131700 | 4491616000 | 38400 | 38350 | 38400 | 38350 | 301 |
| 429 | 20230901 | 131600 | 4480062150 | 38350 | 38350 | 38400 | 38350 | 243 |
| 430 | 20230901 | 131500 | 4470741550 | 38350 | 38300 | 38400 | 38300 | 132 |
| 431 | 20230901 | 131400 | 4465678650 | 38400 | 38350 | 38400 | 38300 | 529 |
| 432 | 20230901 | 131300 | 4445393400 | 38350 | 38350 | 38400 | 38350 | 195 |
| 433 | 20230901 | 131200 | 4437914450 | 38350 | 38300 | 38400 | 38300 | 190 |
| 434 | 20230901 | 131100 | 4430626750 | 38350 | 38300 | 38350 | 38300 | 257 |
| 435 | 20230901 | 131000 | 4420775350 | 38300 | 38350 | 38350 | 38300 | 161 |
| 436 | 20230901 | 130900 | 4414605600 | 38300 | 38300 | 38400 | 38300 | 293 |
| 437 | 20230901 | 130800 | 4403363300 | 38300 | 38300 | 38400 | 38300 | 460 |
| 438 | 20230901 | 130700 | 4385724100 | 38300 | 38250 | 38350 | 38200 | 256 |
| 439 | 20230901 | 130600 | 4375915100 | 38250 | 38300 | 38350 | 38250 | 203 |
| 440 | 20230901 | 130500 | 4368144250 | 38300 | 38250 | 38300 | 38250 | 121 |
| 441 | 20230901 | 130400 | 4363513750 | 38250 | 38250 | 38300 | 38200 | 242 |
| 442 | 20230901 | 130300 | 4354248100 | 38250 | 38200 | 38250 | 38150 | 364 |
| 443 | 20230901 | 130200 | 4340336800 | 38200 | 38150 | 38200 | 38150 | 143 |
| 444 | 20230901 | 130100 | 4334877600 | 38200 | 38150 | 38200 | 38150 | 145 |
| 445 | 20230901 | 130000 | 4329342650 | 38150 | 38100 | 38150 | 38100 | 113 |
| 446 | 20230901 | 125900 | 4325034850 | 38100 | 38100 | 38200 | 38100 | 274 |
| 447 | 20230901 | 125800 | 4314585450 | 38100 | 38200 | 38200 | 38100 | 161 |
| 448 | 20230901 | 125700 | 4308442900 | 38100 | 38200 | 38250 | 38100 | 412 |
| 449 | 20230901 | 125600 | 4292708200 | 38150 | 38200 | 38200 | 38100 | 189 |
| 450 | 20230901 | 125500 | 4285494250 | 38150 | 38150 | 38250 | 38150 | 153 |
| 451 | 20230901 | 125400 | 4279653700 | 38150 | 38150 | 38200 | 38150 | 349 |
| 452 | 20230901 | 125300 | 4266326150 | 38150 | 38150 | 38200 | 38150 | 136 |
| 453 | 20230901 | 125200 | 4261136650 | 38200 | 38100 | 38200 | 38100 | 379 |
| 454 | 20230901 | 125100 | 4246671350 | 38200 | 38100 | 38200 | 38100 | 372 |
| 455 | 20230901 | 125000 | 4232478100 | 38100 | 38100 | 38150 | 38050 | 438 |
| 456 | 20230901 | 124900 | 4215794350 | 38100 | 38100 | 38200 | 38050 | 335 |
| 457 | 20230901 | 124800 | 4203033450 | 38100 | 38100 | 38150 | 38100 | 137 |
| 458 | 20230901 | 124700 | 4197812750 | 38150 | 38100 | 38200 | 38050 | 539 |
| 459 | 20230901 | 124600 | 4177260750 | 38100 | 38100 | 38100 | 38100 | 173 |
| 460 | 20230901 | 124500 | 4170669450 | 38100 | 38100 | 38200 | 38050 | 340 |
| 461 | 20230901 | 124400 | 4157708050 | 38100 | 38100 | 38150 | 38100 | 165 |
| 462 | 20230901 | 124300 | 4151416650 | 38100 | 38150 | 38150 | 38100 | 237 |
| 463 | 20230901 | 124200 | 4142378550 | 38150 | 38150 | 38150 | 38050 | 303 |
| 464 | 20230901 | 124100 | 4130830400 | 38150 | 38150 | 38150 | 38100 | 205 |
| 465 | 20230901 | 124000 | 4123011250 | 38150 | 38150 | 38200 | 38150 | 135 |
| 466 | 20230901 | 123900 | 4117860300 | 38150 | 38050 | 38150 | 38000 | 557 |
| 467 | 20230901 | 123800 | 4096648600 | 38050 | 38100 | 38150 | 38050 | 302 |
| 468 | 20230901 | 123700 | 4085145250 | 38100 | 38100 | 38150 | 38050 | 165 |
| 469 | 20230901 | 123600 | 4078858550 | 38100 | 38050 | 38100 | 38050 | 214 |
| 470 | 20230901 | 123500 | 4070706900 | 38050 | 38050 | 38100 | 37950 | 483 |
| 471 | 20230901 | 123400 | 4052326650 | 38050 | 38050 | 38050 | 37950 | 183 |
| 472 | 20230901 | 123300 | 4045367000 | 38050 | 38000 | 38100 | 38000 | 284 |
| 473 | 20230901 | 123200 | 4034561350 | 38000 | 38000 | 38050 | 38000 | 252 |
| 474 | 20230901 | 123100 | 4024979750 | 38000 | 38050 | 38100 | 37950 | 122 |
| 475 | 20230901 | 123000 | 4020342000 | 38050 | 37950 | 38050 | 37900 | 266 |
| 476 | 20230901 | 122900 | 4010244150 | 37950 | 37900 | 38000 | 37900 | 131 |
| 477 | 20230901 | 122800 | 4005272250 | 37900 | 38000 | 38050 | 37900 | 458 |
| 478 | 20230901 | 122700 | 3987875550 | 38000 | 37900 | 38000 | 37900 | 262 |
| 479 | 20230901 | 122600 | 3977930550 | 37900 | 37900 | 38000 | 37900 | 154 |
| 480 | 20230901 | 122500 | 3972088600 | 37900 | 37950 | 37950 | 37900 | 262 |
| 481 | 20230901 | 122400 | 3962151500 | 37950 | 37950 | 38000 | 37950 | 172 |
| 482 | 20230901 | 122300 | 3955623400 | 37950 | 38000 | 38000 | 37900 | 291 |
| 483 | 20230901 | 122200 | 3944583000 | 38000 | 37900 | 38000 | 37900 | 239 |
| 484 | 20230901 | 122100 | 3935514850 | 37900 | 37950 | 38000 | 37900 | 303 |
| 485 | 20230901 | 122000 | 3924015250 | 37900 | 37950 | 38000 | 37900 | 262 |
| 486 | 20230901 | 121900 | 3914078950 | 37900 | 37950 | 37950 | 37900 | 315 |
| 487 | 20230901 | 121800 | 3902129100 | 37950 | 37950 | 38000 | 37950 | 210 |
| 488 | 20230901 | 121700 | 3894158150 | 37950 | 37950 | 38000 | 37950 | 372 |
| 489 | 20230901 | 121600 | 3880026550 | 37950 | 37950 | 37950 | 37900 | 2170 |
| 490 | 20230901 | 121500 | 3797749900 | 37950 | 37950 | 38000 | 37950 | 187 |
| 491 | 20230901 | 121400 | 3790652300 | 37950 | 38000 | 38000 | 37950 | 183 |
| 492 | 20230901 | 121300 | 3783702150 | 37950 | 38000 | 38000 | 37950 | 259 |
| 493 | 20230901 | 121200 | 3773862050 | 38000 | 38000 | 38050 | 37950 | 229 |
| 494 | 20230901 | 121100 | 3765163100 | 38000 | 37950 | 38000 | 37900 | 303 |
| 495 | 20230901 | 121000 | 3753656100 | 37950 | 37900 | 37950 | 37900 | 163 |
| 496 | 20230901 | 120900 | 3747471350 | 37900 | 37900 | 37950 | 37900 | 124 |
| 497 | 20230901 | 120800 | 3742767450 | 37900 | 37950 | 38000 | 37900 | 344 |
| 498 | 20230901 | 120700 | 3729715200 | 37950 | 38000 | 38000 | 37950 | 190 |
| 499 | 20230901 | 120600 | 3722503700 | 37950 | 37950 | 38000 | 37950 | 102 |
| 500 | 20230901 | 120500 | 3718632300 | 37950 | 37950 | 38000 | 37900 | 387 |
| 501 | 20230901 | 120400 | 3703945350 | 37950 | 38000 | 38000 | 37950 | 195 |
| 502 | 20230901 | 120300 | 3696543500 | 38000 | 38000 | 38050 | 38000 | 117 |
| 503 | 20230901 | 120200 | 3692096800 | 38000 | 38050 | 38050 | 38000 | 720 |
| 504 | 20230901 | 120100 | 3664702900 | 38050 | 38100 | 38100 | 38050 | 159 |
| 505 | 20230901 | 120000 | 3658652200 | 38050 | 38050 | 38100 | 38050 | 151 |
| 506 | 20230901 | 115900 | 3652905800 | 38050 | 37950 | 38050 | 37950 | 456 |
| 507 | 20230901 | 115800 | 3635570850 | 37950 | 37950 | 38000 | 37950 | 227 |
| 508 | 20230901 | 115700 | 3626955250 | 37950 | 38000 | 38000 | 37900 | 2327 |
| 509 | 20230901 | 115600 | 3538544750 | 38000 | 37900 | 38050 | 37900 | 891 |
| 510 | 20230901 | 115500 | 3504723700 | 37900 | 37950 | 37950 | 37900 | 637 |
| 511 | 20230901 | 115400 | 3480554950 | 37950 | 37950 | 38000 | 37950 | 714 |
| 512 | 20230901 | 115300 | 3453457950 | 37950 | 37950 | 38000 | 37950 | 111 |
| 513 | 20230901 | 115200 | 3449244750 | 37950 | 37950 | 38000 | 37950 | 292 |
| 514 | 20230901 | 115100 | 3438163050 | 37950 | 37950 | 38000 | 37950 | 204 |
| 515 | 20230901 | 115000 | 3430419250 | 37950 | 38000 | 38000 | 37950 | 159 |
| 516 | 20230901 | 114900 | 3424384600 | 38000 | 37950 | 38050 | 37950 | 104 |
| 517 | 20230901 | 114800 | 3420434100 | 37950 | 37950 | 38050 | 37950 | 191 |
| 518 | 20230901 | 114700 | 3413180300 | 37950 | 38000 | 38100 | 37950 | 547 |
| 519 | 20230901 | 114600 | 3392391200 | 38000 | 38000 | 38050 | 38000 | 491 |
| 520 | 20230901 | 114500 | 3373711650 | 38000 | 38000 | 38050 | 38000 | 458 |
| 521 | 20230901 | 114400 | 3356307600 | 38000 | 38000 | 38050 | 38000 | 416 |
| 522 | 20230901 | 114300 | 3340498900 | 38000 | 38000 | 38000 | 38000 | 214 |
| 523 | 20230901 | 114200 | 3332366900 | 38000 | 38000 | 38050 | 38000 | 73 |
| 524 | 20230901 | 114100 | 3329592200 | 38000 | 38050 | 38050 | 38000 | 205 |
| 525 | 20230901 | 114000 | 3321798700 | 38050 | 38050 | 38100 | 38050 | 803 |
| 526 | 20230901 | 113900 | 3291243800 | 38050 | 38100 | 38150 | 38050 | 188 |
| 527 | 20230901 | 113800 | 3284081850 | 38100 | 38100 | 38150 | 38100 | 219 |
| 528 | 20230901 | 113700 | 3275737450 | 38100 | 38100 | 38150 | 38050 | 199 |
| 529 | 20230901 | 113600 | 3268154850 | 38100 | 38100 | 38200 | 38050 | 442 |
| 530 | 20230901 | 113500 | 3251307700 | 38100 | 38100 | 38150 | 38100 | 86 |
| 531 | 20230901 | 113400 | 3248030300 | 38100 | 38100 | 38100 | 38050 | 771 |
| 532 | 20230901 | 113300 | 3218659500 | 38100 | 38100 | 38150 | 38100 | 237 |
| 533 | 20230901 | 113200 | 3209629050 | 38100 | 38100 | 38150 | 38100 | 157 |
| 534 | 20230901 | 113100 | 3203645150 | 38100 | 38100 | 38100 | 38100 | 121 |
| 535 | 20230901 | 113000 | 3199035050 | 38100 | 38100 | 38150 | 38100 | 319 |
| 536 | 20230901 | 112900 | 3186879900 | 38100 | 38150 | 38150 | 38100 | 282 |
| 537 | 20230901 | 112800 | 3176130050 | 38150 | 38100 | 38200 | 38100 | 136 |
| 538 | 20230901 | 112700 | 3170941200 | 38100 | 38150 | 38150 | 38100 | 486 |
| 539 | 20230901 | 112600 | 3152405200 | 38150 | 38150 | 38200 | 38150 | 164 |
| 540 | 20230901 | 112500 | 3146147850 | 38150 | 38150 | 38200 | 38150 | 325 |
| 541 | 20230901 | 112400 | 3133738950 | 38150 | 38150 | 38150 | 38100 | 851 |
| 542 | 20230901 | 112300 | 3101287200 | 38150 | 38150 | 38200 | 38150 | 373 |
| 543 | 20230901 | 112200 | 3087056550 | 38150 | 38150 | 38150 | 38150 | 110 |
| 544 | 20230901 | 112100 | 3082860050 | 38150 | 38150 | 38200 | 38150 | 209 |
| 545 | 20230901 | 112000 | 3074885950 | 38150 | 38150 | 38150 | 38150 | 181 |
| 546 | 20230901 | 111900 | 3067980800 | 38150 | 38150 | 38200 | 38150 | 854 |
| 547 | 20230901 | 111800 | 3035394950 | 38150 | 38150 | 38200 | 38150 | 368 |
| 548 | 20230901 | 111700 | 3021341000 | 38150 | 38200 | 38200 | 38150 | 481 |
| 549 | 20230901 | 111600 | 3002970850 | 38200 | 38200 | 38250 | 38200 | 412 |
| 550 | 20230901 | 111500 | 2987225500 | 38200 | 38200 | 38200 | 38200 | 100 |
| 551 | 20230901 | 111400 | 2983405500 | 38200 | 38200 | 38250 | 38200 | 515 |
| 552 | 20230901 | 111300 | 2963731750 | 38200 | 38250 | 38250 | 38200 | 195 |
| 553 | 20230901 | 111200 | 2956282050 | 38200 | 38250 | 38250 | 38200 | 560 |
| 554 | 20230901 | 111100 | 2934877400 | 38250 | 38250 | 38300 | 38200 | 634 |
| 555 | 20230901 | 111000 | 2910627550 | 38250 | 38250 | 38250 | 38200 | 299 |
| 556 | 20230901 | 110900 | 2899198850 | 38250 | 38250 | 38250 | 38200 | 519 |
| 557 | 20230901 | 110800 | 2879362850 | 38250 | 38250 | 38300 | 38250 | 235 |
| 558 | 20230901 | 110700 | 2870368450 | 38250 | 38300 | 38300 | 38250 | 133 |
| 559 | 20230901 | 110600 | 2865280250 | 38300 | 38300 | 38350 | 38250 | 237 |
| 560 | 20230901 | 110500 | 2856208800 | 38250 | 38250 | 38350 | 38250 | 314 |
| 561 | 20230901 | 110400 | 2844184000 | 38250 | 38250 | 38300 | 38250 | 258 |
| 562 | 20230901 | 110300 | 2834310750 | 38250 | 38250 | 38300 | 38250 | 170 |
| 563 | 20230901 | 110200 | 2827808200 | 38250 | 38250 | 38300 | 38250 | 301 |
| 564 | 20230901 | 110100 | 2816288650 | 38250 | 38250 | 38300 | 38250 | 581 |
| 565 | 20230901 | 110000 | 2794038700 | 38300 | 38250 | 38350 | 38200 | 633 |
| 566 | 20230901 | 105900 | 2769828650 | 38200 | 38200 | 38250 | 38150 | 540 |
| 567 | 20230901 | 105800 | 2749193350 | 38200 | 38250 | 38250 | 38200 | 197 |
| 568 | 20230901 | 105700 | 2741665300 | 38250 | 38200 | 38250 | 38200 | 235 |
| 569 | 20230901 | 105600 | 2732680100 | 38200 | 38250 | 38250 | 38200 | 191 |
| 570 | 20230901 | 105500 | 2725374450 | 38250 | 38200 | 38250 | 38200 | 180 |
| 571 | 20230901 | 105400 | 2718492950 | 38200 | 38200 | 38250 | 38200 | 304 |
| 572 | 20230901 | 105300 | 2706866000 | 38200 | 38200 | 38250 | 38200 | 147 |
| 573 | 20230901 | 105200 | 2701249900 | 38200 | 38200 | 38250 | 38150 | 302 |
| 574 | 20230901 | 105100 | 2689714400 | 38200 | 38100 | 38250 | 38100 | 209 |
| 575 | 20230901 | 105000 | 2681728700 | 38100 | 38100 | 38200 | 38100 | 512 |
| 576 | 20230901 | 104900 | 2662191250 | 38100 | 38150 | 38200 | 38050 | 838 |
| 577 | 20230901 | 104800 | 2630277600 | 38150 | 38150 | 38200 | 38100 | 144 |
| 578 | 20230901 | 104700 | 2624784600 | 38150 | 38100 | 38150 | 38050 | 259 |
| 579 | 20230901 | 104600 | 2614913150 | 38100 | 38200 | 38200 | 38100 | 260 |
| 580 | 20230901 | 104500 | 2605002950 | 38100 | 38200 | 38250 | 38100 | 391 |
| 581 | 20230901 | 104400 | 2590083000 | 38200 | 38250 | 38300 | 38200 | 642 |
| 582 | 20230901 | 104300 | 2565532250 | 38250 | 38300 | 38300 | 38250 | 165 |
| 583 | 20230901 | 104200 | 2559217650 | 38300 | 38300 | 38300 | 38250 | 258 |
| 584 | 20230901 | 104100 | 2549338150 | 38300 | 38300 | 38350 | 38250 | 555 |
| 585 | 20230901 | 104000 | 2528076050 | 38300 | 38150 | 38300 | 38150 | 1879 |
| 586 | 20230901 | 103900 | 2456205100 | 38150 | 38200 | 38200 | 38150 | 817 |
| 587 | 20230901 | 103800 | 2425003700 | 38200 | 38200 | 38250 | 38200 | 198 |
| 588 | 20230901 | 103700 | 2417438700 | 38200 | 38250 | 38250 | 38200 | 659 |
| 589 | 20230901 | 103600 | 2392233200 | 38250 | 38200 | 38300 | 38200 | 182 |
| 590 | 20230901 | 103500 | 2385273400 | 38200 | 38200 | 38250 | 38200 | 407 |
| 591 | 20230901 | 103400 | 2369714750 | 38200 | 38200 | 38250 | 38200 | 110 |
| 592 | 20230901 | 103300 | 2365511250 | 38200 | 38200 | 38250 | 38200 | 175 |
| 593 | 20230901 | 103200 | 2358824450 | 38200 | 38150 | 38250 | 38150 | 463 |
| 594 | 20230901 | 103100 | 2341133250 | 38150 | 37950 | 38200 | 37950 | 1874 |
| 595 | 20230901 | 103000 | 2269820850 | 37950 | 37950 | 38000 | 37950 | 91 |
| 596 | 20230901 | 102900 | 2266367200 | 37950 | 38000 | 38000 | 37950 | 552 |
| 597 | 20230901 | 102800 | 2245395650 | 38000 | 38000 | 38000 | 38000 | 368 |
| 598 | 20230901 | 102700 | 2231411650 | 38000 | 38050 | 38050 | 38000 | 314 |
| 599 | 20230901 | 102600 | 2219467950 | 38000 | 38000 | 38050 | 38000 | 94 |
| 600 | 20230901 | 102500 | 2215895650 | 38000 | 38000 | 38100 | 38000 | 317 |
| 601 | 20230901 | 102400 | 2203838050 | 38000 | 38000 | 38050 | 37950 | 239 |
| 602 | 20230901 | 102300 | 2194752850 | 38000 | 38000 | 38000 | 37950 | 288 |
| 603 | 20230901 | 102200 | 2183811500 | 37950 | 37950 | 38000 | 37950 | 503 |
| 604 | 20230901 | 102100 | 2164719500 | 37950 | 37950 | 38000 | 37950 | 163 |
| 605 | 20230901 | 102000 | 2158533550 | 37950 | 38000 | 38000 | 37950 | 888 |
| 606 | 20230901 | 101900 | 2124793500 | 38000 | 38000 | 38050 | 38000 | 166 |
| 607 | 20230901 | 101800 | 2118485300 | 38050 | 37950 | 38050 | 37950 | 423 |
| 608 | 20230901 | 101700 | 2102411950 | 37950 | 37950 | 38000 | 37950 | 218 |
| 609 | 20230901 | 101600 | 2094132500 | 37950 | 38000 | 38000 | 37950 | 1139 |
| 610 | 20230901 | 101500 | 2050892300 | 38000 | 38050 | 38100 | 38000 | 220 |
| 611 | 20230901 | 101400 | 2042528350 | 38000 | 38000 | 38050 | 38000 | 230 |
| 612 | 20230901 | 101300 | 2033784800 | 37950 | 37950 | 38050 | 37950 | 377 |
| 613 | 20230901 | 101200 | 2019456350 | 37950 | 37950 | 38000 | 37900 | 270 |
| 614 | 20230901 | 101100 | 2009208400 | 37900 | 37850 | 37950 | 37850 | 321 |
| 615 | 20230901 | 101000 | 1997042450 | 37850 | 37850 | 37950 | 37850 | 224 |
| 616 | 20230901 | 100900 | 1988557200 | 37900 | 37850 | 37900 | 37850 | 425 |
| 617 | 20230901 | 100800 | 1972454550 | 37850 | 37850 | 37900 | 37850 | 243 |
| 618 | 20230901 | 100700 | 1963252950 | 37850 | 37950 | 37950 | 37850 | 805 |
| 619 | 20230901 | 100600 | 1932743150 | 37950 | 38000 | 38050 | 37950 | 1766 |
| 620 | 20230901 | 100500 | 1865639150 | 38000 | 38050 | 38050 | 38000 | 313 |
| 621 | 20230901 | 100400 | 1853741950 | 38050 | 38050 | 38050 | 38000 | 1204 |
| 622 | 20230901 | 100300 | 1807941850 | 38100 | 38100 | 38150 | 38050 | 1955 |
| 623 | 20230901 | 100200 | 1733454950 | 38100 | 38100 | 38150 | 38100 | 1019 |
| 624 | 20230901 | 100100 | 1694627150 | 38100 | 38100 | 38200 | 38100 | 217 |
| 625 | 20230901 | 100000 | 1686355900 | 38100 | 38100 | 38150 | 38100 | 897 |
| 626 | 20230901 | 095900 | 1652141650 | 38100 | 38150 | 38150 | 38100 | 499 |
| 627 | 20230901 | 095800 | 1633107250 | 38150 | 38200 | 38200 | 38150 | 241 |
| 628 | 20230901 | 095700 | 1623912050 | 38150 | 38150 | 38200 | 38150 | 160 |
| 629 | 20230901 | 095600 | 1617807550 | 38150 | 38150 | 38200 | 38100 | 279 |
| 630 | 20230901 | 095500 | 1607164700 | 38150 | 38100 | 38200 | 38100 | 796 |
| 631 | 20230901 | 095400 | 1576787900 | 38100 | 38150 | 38150 | 38100 | 357 |
| 632 | 20230901 | 095300 | 1563182350 | 38100 | 38100 | 38150 | 38100 | 155 |
| 633 | 20230901 | 095200 | 1557276100 | 38100 | 38100 | 38100 | 38050 | 550 |
| 634 | 20230901 | 095100 | 1536321150 | 38100 | 38100 | 38150 | 38050 | 1150 |
| 635 | 20230901 | 095000 | 1492505450 | 38100 | 38100 | 38150 | 38100 | 433 |
| 636 | 20230901 | 094900 | 1475998100 | 38150 | 38100 | 38150 | 38100 | 391 |
| 637 | 20230901 | 094800 | 1461093800 | 38100 | 38200 | 38200 | 38100 | 1220 |
| 638 | 20230901 | 094700 | 1414550200 | 38150 | 38100 | 38200 | 38100 | 720 |
| 639 | 20230901 | 094600 | 1387088000 | 38100 | 38100 | 38150 | 38100 | 93 |
| 640 | 20230901 | 094500 | 1383544450 | 38100 | 38100 | 38150 | 38100 | 147 |
| 641 | 20230901 | 094400 | 1377943000 | 38100 | 38100 | 38150 | 38100 | 216 |
| 642 | 20230901 | 094300 | 1369705000 | 38100 | 38100 | 38150 | 38100 | 437 |
| 643 | 20230901 | 094200 | 1353040600 | 38150 | 38200 | 38200 | 38100 | 2181 |
| 644 | 20230901 | 094100 | 1269785750 | 38200 | 38200 | 38250 | 38200 | 190 |
| 645 | 20230901 | 094000 | 1262527650 | 38200 | 38200 | 38250 | 38200 | 375 |
| 646 | 20230901 | 093900 | 1248201700 | 38200 | 38200 | 38250 | 38200 | 298 |
| 647 | 20230901 | 093800 | 1236806400 | 38200 | 38200 | 38250 | 38200 | 164 |
| 648 | 20230901 | 093700 | 1230540650 | 38200 | 38200 | 38250 | 38200 | 96 |
| 649 | 20230901 | 093600 | 1226872250 | 38200 | 38200 | 38300 | 38200 | 284 |
| 650 | 20230901 | 093500 | 1216016350 | 38200 | 38150 | 38250 | 38150 | 249 |
| 651 | 20230901 | 093400 | 1206503150 | 38200 | 38350 | 38350 | 38150 | 2393 |
| 652 | 20230901 | 093300 | 1115026950 | 38300 | 38450 | 38500 | 38300 | 1772 |
| 653 | 20230901 | 093200 | 1046992600 | 38450 | 38450 | 38450 | 38450 | 140 |
| 654 | 20230901 | 093100 | 1041609600 | 38450 | 38450 | 38500 | 38450 | 231 |
| 655 | 20230901 | 093000 | 1032720050 | 38450 | 38350 | 38550 | 38350 | 352 |
| 656 | 20230901 | 092900 | 1019178650 | 38350 | 38350 | 38400 | 38350 | 141 |
| 657 | 20230901 | 092800 | 1013770450 | 38350 | 38350 | 38550 | 38350 | 467 |
| 658 | 20230901 | 092700 | 995842400 | 38350 | 38300 | 38350 | 38300 | 456 |
| 659 | 20230901 | 092600 | 978366300 | 38300 | 38400 | 38400 | 38300 | 512 |
| 660 | 20230901 | 092500 | 958731250 | 38400 | 38400 | 38450 | 38400 | 419 |
| 661 | 20230901 | 092400 | 942640650 | 38400 | 38500 | 38550 | 38400 | 2028 |
| 662 | 20230901 | 092300 | 864476900 | 38500 | 38500 | 38600 | 38500 | 656 |
| 663 | 20230901 | 092200 | 839193400 | 38500 | 38500 | 38550 | 38500 | 349 |
| 664 | 20230901 | 092100 | 825742950 | 38500 | 38600 | 38600 | 38500 | 266 |
| 665 | 20230901 | 092000 | 815493250 | 38600 | 38550 | 38650 | 38500 | 218 |
| 666 | 20230901 | 091900 | 807088400 | 38550 | 38600 | 38600 | 38450 | 955 |
| 667 | 20230901 | 091800 | 770237050 | 38600 | 38300 | 38600 | 38300 | 4489 |
| 668 | 20230901 | 091700 | 597345700 | 38400 | 38250 | 38400 | 38250 | 1065 |
| 669 | 20230901 | 091600 | 556490200 | 38250 | 38300 | 38300 | 38250 | 737 |
| 670 | 20230901 | 091500 | 528270900 | 38300 | 38350 | 38350 | 38300 | 377 |
| 671 | 20230901 | 091400 | 513830900 | 38350 | 38400 | 38400 | 38350 | 451 |
| 672 | 20230901 | 091300 | 496516300 | 38400 | 38450 | 38450 | 38400 | 469 |
| 673 | 20230901 | 091200 | 478503400 | 38400 | 38350 | 38450 | 38350 | 998 |
| 674 | 20230901 | 091100 | 440203700 | 38300 | 38400 | 38400 | 38250 | 2089 |
| 675 | 20230901 | 091000 | 360065100 | 38400 | 38450 | 38450 | 38400 | 192 |
| 676 | 20230901 | 090900 | 352692000 | 38450 | 38500 | 38550 | 38400 | 2478 |
| 677 | 20230901 | 090800 | 257394050 | 38500 | 38500 | 38550 | 38450 | 1597 |
| 678 | 20230901 | 090700 | 195909300 | 38500 | 38350 | 38500 | 38350 | 1627 |
| 679 | 20230901 | 090600 | 133348700 | 38350 | 38350 | 38400 | 38350 | 346 |
| 680 | 20230901 | 090500 | 120065450 | 38400 | 38300 | 38400 | 38300 | 1284 |
| 681 | 20230901 | 090400 | 70817350 | 38300 | 38350 | 38350 | 38300 | 115 |
| 682 | 20230901 | 090300 | 66408000 | 38300 | 38300 | 38350 | 38250 | 232 |
| 683 | 20230901 | 090200 | 57514000 | 38300 | 38100 | 38300 | 38100 | 400 |
| 684 | 20230901 | 090100 | 42223650 | 38150 | 38100 | 38150 | 38050 | 226 |
| 685 | 20230901 | 090000 | 33609100 | 38200 | 38200 | 38200 | 38000 | 862 |