36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 200400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 11337 |
| 3 | 20230904 | 200300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 4 | 20230904 | 200200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 5 | 20230904 | 200100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 6 | 20230904 | 200000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 7 | 20230904 | 195900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 8 | 20230904 | 195800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 9 | 20230904 | 195700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 10 | 20230904 | 195600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 11 | 20230904 | 195500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 12 | 20230904 | 195400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 13 | 20230904 | 195300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 14 | 20230904 | 195200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 15 | 20230904 | 195100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 16 | 20230904 | 195000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 17 | 20230904 | 194900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 18 | 20230904 | 194800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 19 | 20230904 | 194700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 20 | 20230904 | 194600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 21 | 20230904 | 194500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 22 | 20230904 | 194400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 23 | 20230904 | 194300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 24 | 20230904 | 194200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 25 | 20230904 | 194100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 26 | 20230904 | 194000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 27 | 20230904 | 193900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 28 | 20230904 | 193800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 29 | 20230904 | 193700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 30 | 20230904 | 193600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 31 | 20230904 | 193500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 32 | 20230904 | 193400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 11337 |
| 33 | 20230904 | 193300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 34 | 20230904 | 193200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 35 | 20230904 | 193100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 36 | 20230904 | 193000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 37 | 20230904 | 192900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 38 | 20230904 | 192800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 39 | 20230904 | 192700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 40 | 20230904 | 192600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 41 | 20230904 | 192500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 42 | 20230904 | 192400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 43 | 20230904 | 192300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 44 | 20230904 | 192200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 45 | 20230904 | 192100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 46 | 20230904 | 192000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 47 | 20230904 | 191900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 48 | 20230904 | 191800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 49 | 20230904 | 191700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 50 | 20230904 | 191600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 51 | 20230904 | 191500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 52 | 20230904 | 191400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 53 | 20230904 | 191300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 54 | 20230904 | 191200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 55 | 20230904 | 191100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 56 | 20230904 | 191000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 57 | 20230904 | 190900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 58 | 20230904 | 190800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 59 | 20230904 | 190700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 60 | 20230904 | 190600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 61 | 20230904 | 190500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 62 | 20230904 | 190400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 11337 |
| 63 | 20230904 | 190300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 64 | 20230904 | 190200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 65 | 20230904 | 190100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 66 | 20230904 | 190000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 67 | 20230904 | 185900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 68 | 20230904 | 185800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 69 | 20230904 | 185700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 70 | 20230904 | 185600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 71 | 20230904 | 185500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 72 | 20230904 | 185400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 73 | 20230904 | 185300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 74 | 20230904 | 185200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 75 | 20230904 | 185100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 76 | 20230904 | 185000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 77 | 20230904 | 184900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 78 | 20230904 | 184800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 79 | 20230904 | 184700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 80 | 20230904 | 184600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 81 | 20230904 | 184500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 82 | 20230904 | 184400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 83 | 20230904 | 184300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 84 | 20230904 | 184200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 85 | 20230904 | 184100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 86 | 20230904 | 184000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 87 | 20230904 | 183900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 88 | 20230904 | 183800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 89 | 20230904 | 183700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 90 | 20230904 | 183600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 91 | 20230904 | 183500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 92 | 20230904 | 183400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 11337 |
| 93 | 20230904 | 183300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 94 | 20230904 | 183200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 95 | 20230904 | 183100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 96 | 20230904 | 183000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 97 | 20230904 | 182900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 98 | 20230904 | 182800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 99 | 20230904 | 182700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 100 | 20230904 | 182600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 101 | 20230904 | 182500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 102 | 20230904 | 182400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 103 | 20230904 | 182300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 104 | 20230904 | 182200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 105 | 20230904 | 182100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 106 | 20230904 | 182000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 107 | 20230904 | 181900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 108 | 20230904 | 181800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 109 | 20230904 | 181700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 110 | 20230904 | 181600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 111 | 20230904 | 181500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 112 | 20230904 | 181400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 113 | 20230904 | 181300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 114 | 20230904 | 181200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 115 | 20230904 | 181100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 116 | 20230904 | 181000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 117 | 20230904 | 180900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 118 | 20230904 | 180800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 119 | 20230904 | 180700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 120 | 20230904 | 180600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 121 | 20230904 | 180500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 122 | 20230904 | 180400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 11337 |
| 123 | 20230904 | 180300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 124 | 20230904 | 180200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 125 | 20230904 | 180100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 126 | 20230904 | 180000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 127 | 20230904 | 175900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 128 | 20230904 | 175800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 129 | 20230904 | 175700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 130 | 20230904 | 175600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 131 | 20230904 | 175500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 132 | 20230904 | 175400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 133 | 20230904 | 175300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 134 | 20230904 | 175200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 135 | 20230904 | 175100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 136 | 20230904 | 175000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 137 | 20230904 | 174900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 138 | 20230904 | 174800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 139 | 20230904 | 174700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 140 | 20230904 | 174600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 141 | 20230904 | 174500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 142 | 20230904 | 174400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 143 | 20230904 | 174300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 144 | 20230904 | 174200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 145 | 20230904 | 174100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 146 | 20230904 | 174000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 147 | 20230904 | 173900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 148 | 20230904 | 173800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 149 | 20230904 | 173700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 150 | 20230904 | 173600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 151 | 20230904 | 173500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 152 | 20230904 | 173400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 11337 |
| 153 | 20230904 | 173300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 154 | 20230904 | 173200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 155 | 20230904 | 173100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 156 | 20230904 | 173000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 157 | 20230904 | 172900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 158 | 20230904 | 172800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 159 | 20230904 | 172700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 160 | 20230904 | 172600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 161 | 20230904 | 172500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 162 | 20230904 | 172400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 163 | 20230904 | 172300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 164 | 20230904 | 172200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 165 | 20230904 | 172100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 166 | 20230904 | 172000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 167 | 20230904 | 171900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 168 | 20230904 | 171800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 169 | 20230904 | 171700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 170 | 20230904 | 171600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 171 | 20230904 | 171500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 172 | 20230904 | 171400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 173 | 20230904 | 171300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 174 | 20230904 | 171200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 175 | 20230904 | 171100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 176 | 20230904 | 171000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 177 | 20230904 | 170900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 178 | 20230904 | 170800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 179 | 20230904 | 170700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 180 | 20230904 | 170600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 181 | 20230904 | 170500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 182 | 20230904 | 170400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 11337 |
| 183 | 20230904 | 170300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 184 | 20230904 | 170200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 185 | 20230904 | 170100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 186 | 20230904 | 170000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 187 | 20230904 | 165900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 188 | 20230904 | 165800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 189 | 20230904 | 165700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 190 | 20230904 | 165600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 191 | 20230904 | 165500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 192 | 20230904 | 165400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 193 | 20230904 | 165300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 194 | 20230904 | 165200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 195 | 20230904 | 165100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 196 | 20230904 | 165000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 197 | 20230904 | 164900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 198 | 20230904 | 164800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 199 | 20230904 | 164700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 200 | 20230904 | 164600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 201 | 20230904 | 164500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 202 | 20230904 | 164400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 203 | 20230904 | 164300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 204 | 20230904 | 164200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 205 | 20230904 | 164100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 206 | 20230904 | 164000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 207 | 20230904 | 163900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 208 | 20230904 | 163800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 209 | 20230904 | 163700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 210 | 20230904 | 163600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 211 | 20230904 | 163500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 212 | 20230904 | 163400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 11337 |
| 213 | 20230904 | 163300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 214 | 20230904 | 163200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 215 | 20230904 | 163100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 216 | 20230904 | 163000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 217 | 20230904 | 162900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 218 | 20230904 | 162800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 219 | 20230904 | 162700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 220 | 20230904 | 162600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 221 | 20230904 | 162500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 222 | 20230904 | 162400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 223 | 20230904 | 162300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 224 | 20230904 | 162200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 225 | 20230904 | 162100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 226 | 20230904 | 162000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 227 | 20230904 | 161900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 228 | 20230904 | 161800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 229 | 20230904 | 161700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 230 | 20230904 | 161600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 231 | 20230904 | 161500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 232 | 20230904 | 161400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 233 | 20230904 | 161300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 234 | 20230904 | 161200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 235 | 20230904 | 161100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 236 | 20230904 | 161000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 237 | 20230904 | 160900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 238 | 20230904 | 160800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 239 | 20230904 | 160700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 240 | 20230904 | 160600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 241 | 20230904 | 160500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 242 | 20230904 | 160400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 11337 |
| 243 | 20230904 | 160300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 244 | 20230904 | 160200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 245 | 20230904 | 160100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 246 | 20230904 | 160000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 247 | 20230904 | 155900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 248 | 20230904 | 155800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 249 | 20230904 | 155700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 250 | 20230904 | 155600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 251 | 20230904 | 155500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 252 | 20230904 | 155400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 253 | 20230904 | 155300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 254 | 20230904 | 155200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 255 | 20230904 | 155100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 256 | 20230904 | 155000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 257 | 20230904 | 154900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 258 | 20230904 | 154800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 259 | 20230904 | 154700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 260 | 20230904 | 154600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 261 | 20230904 | 154500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 262 | 20230904 | 154400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 263 | 20230904 | 154300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 264 | 20230904 | 154200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 265 | 20230904 | 154100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 266 | 20230904 | 154000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 267 | 20230904 | 153900 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 268 | 20230904 | 153800 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 269 | 20230904 | 153700 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 270 | 20230904 | 153600 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 271 | 20230904 | 153500 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 272 | 20230904 | 153400 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 11337 |
| 273 | 20230904 | 153300 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 274 | 20230904 | 153200 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 275 | 20230904 | 153100 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 0 |
| 276 | 20230904 | 153000 | 18603401550 | 48750 | 48750 | 48750 | 48750 | 11337 |
| 277 | 20230904 | 152900 | 18050722800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 278 | 20230904 | 152800 | 18050722800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 279 | 20230904 | 152700 | 18050722800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 280 | 20230904 | 152600 | 18050722800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 281 | 20230904 | 152500 | 18050722800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 282 | 20230904 | 152400 | 18050722800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 283 | 20230904 | 152300 | 18050722800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 284 | 20230904 | 152200 | 18050722800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 285 | 20230904 | 152100 | 18050722800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 286 | 20230904 | 152000 | 18050722800 | 48350 | 48350 | 48350 | 48350 | 0 |
| 287 | 20230904 | 151900 | 18050722800 | 48350 | 48400 | 48400 | 48300 | 401 |
| 288 | 20230904 | 151800 | 18031338350 | 48350 | 48450 | 48450 | 48350 | 428 |
| 289 | 20230904 | 151700 | 18010624700 | 48450 | 48500 | 48500 | 48400 | 552 |
| 290 | 20230904 | 151600 | 17983874300 | 48500 | 48500 | 48500 | 48400 | 393 |
| 291 | 20230904 | 151500 | 17964823650 | 48500 | 48450 | 48500 | 48450 | 639 |
| 292 | 20230904 | 151400 | 17933850000 | 48500 | 48550 | 48600 | 48450 | 1345 |
| 293 | 20230904 | 151300 | 17868594650 | 48500 | 48350 | 48500 | 48350 | 1054 |
| 294 | 20230904 | 151200 | 17817538800 | 48350 | 48350 | 48350 | 48300 | 1466 |
| 295 | 20230904 | 151100 | 17746670100 | 48300 | 48400 | 48400 | 48300 | 585 |
| 296 | 20230904 | 151000 | 17718390100 | 48400 | 48450 | 48500 | 48400 | 500 |
| 297 | 20230904 | 150900 | 17694162350 | 48350 | 48500 | 48550 | 48350 | 689 |
| 298 | 20230904 | 150800 | 17660751600 | 48450 | 48400 | 48500 | 48400 | 789 |
| 299 | 20230904 | 150700 | 17622508600 | 48400 | 48350 | 48450 | 48350 | 771 |
| 300 | 20230904 | 150600 | 17585180500 | 48400 | 48500 | 48500 | 48350 | 766 |
| 301 | 20230904 | 150500 | 17548106700 | 48500 | 48500 | 48500 | 48400 | 534 |
| 302 | 20230904 | 150400 | 17522237550 | 48450 | 48400 | 48500 | 48350 | 1013 |
| 303 | 20230904 | 150300 | 17473148550 | 48450 | 48500 | 48600 | 48400 | 667 |
| 304 | 20230904 | 150200 | 17440803250 | 48500 | 48600 | 48600 | 48400 | 970 |
| 305 | 20230904 | 150100 | 17393773300 | 48600 | 48550 | 48600 | 48550 | 507 |
| 306 | 20230904 | 150000 | 17369139600 | 48550 | 48600 | 48600 | 48500 | 754 |
| 307 | 20230904 | 145900 | 17332540750 | 48550 | 48450 | 48600 | 48450 | 1360 |
| 308 | 20230904 | 145800 | 17266500350 | 48450 | 48500 | 48550 | 48450 | 1172 |
| 309 | 20230904 | 145700 | 17209663150 | 48550 | 48550 | 48600 | 48500 | 522 |
| 310 | 20230904 | 145600 | 17184321900 | 48500 | 48500 | 48600 | 48500 | 705 |
| 311 | 20230904 | 145500 | 17150087350 | 48500 | 48500 | 48550 | 48450 | 995 |
| 312 | 20230904 | 145400 | 17101822050 | 48550 | 48500 | 48550 | 48450 | 677 |
| 313 | 20230904 | 145300 | 17069000950 | 48500 | 48450 | 48500 | 48400 | 755 |
| 314 | 20230904 | 145200 | 17032434600 | 48400 | 48450 | 48450 | 48400 | 931 |
| 315 | 20230904 | 145100 | 16987342450 | 48450 | 48450 | 48450 | 48400 | 617 |
| 316 | 20230904 | 145000 | 16957462500 | 48450 | 48450 | 48450 | 48400 | 719 |
| 317 | 20230904 | 144900 | 16922645750 | 48400 | 48450 | 48450 | 48400 | 679 |
| 318 | 20230904 | 144800 | 16889765450 | 48450 | 48450 | 48450 | 48400 | 706 |
| 319 | 20230904 | 144700 | 16855571250 | 48400 | 48550 | 48550 | 48400 | 646 |
| 320 | 20230904 | 144600 | 16824241500 | 48500 | 48500 | 48550 | 48500 | 1110 |
| 321 | 20230904 | 144500 | 16770385900 | 48450 | 48500 | 48550 | 48450 | 630 |
| 322 | 20230904 | 144400 | 16739827250 | 48500 | 48600 | 48600 | 48450 | 1723 |
| 323 | 20230904 | 144300 | 16656280700 | 48600 | 48600 | 48750 | 48550 | 722 |
| 324 | 20230904 | 144200 | 16621168100 | 48600 | 48600 | 48600 | 48500 | 422 |
| 325 | 20230904 | 144100 | 16600666100 | 48550 | 48600 | 48600 | 48500 | 573 |
| 326 | 20230904 | 144000 | 16572847900 | 48550 | 48500 | 48600 | 48500 | 557 |
| 327 | 20230904 | 143900 | 16545793450 | 48500 | 48450 | 48550 | 48400 | 1078 |
| 328 | 20230904 | 143800 | 16493532350 | 48450 | 48450 | 48500 | 48350 | 592 |
| 329 | 20230904 | 143700 | 16464862950 | 48400 | 48300 | 48450 | 48300 | 857 |
| 330 | 20230904 | 143600 | 16423411450 | 48350 | 48350 | 48400 | 48300 | 1277 |
| 331 | 20230904 | 143500 | 16361631900 | 48350 | 48350 | 48350 | 48300 | 640 |
| 332 | 20230904 | 143400 | 16330708750 | 48300 | 48300 | 48350 | 48250 | 633 |
| 333 | 20230904 | 143300 | 16300142650 | 48250 | 48200 | 48300 | 48200 | 619 |
| 334 | 20230904 | 143200 | 16270274100 | 48200 | 48350 | 48400 | 48200 | 1466 |
| 335 | 20230904 | 143100 | 16199502050 | 48400 | 48400 | 48400 | 48350 | 545 |
| 336 | 20230904 | 143000 | 16173143500 | 48350 | 48350 | 48400 | 48300 | 567 |
| 337 | 20230904 | 142900 | 16145734100 | 48300 | 48400 | 48450 | 48300 | 602 |
| 338 | 20230904 | 142800 | 16116622700 | 48450 | 48450 | 48450 | 48350 | 787 |
| 339 | 20230904 | 142700 | 16078538000 | 48400 | 48500 | 48500 | 48400 | 595 |
| 340 | 20230904 | 142600 | 16049708550 | 48450 | 48450 | 48500 | 48400 | 505 |
| 341 | 20230904 | 142500 | 16025242150 | 48450 | 48350 | 48450 | 48350 | 1557 |
| 342 | 20230904 | 142400 | 15949845150 | 48300 | 48350 | 48350 | 48300 | 607 |
| 343 | 20230904 | 142300 | 15920520750 | 48350 | 48250 | 48350 | 48250 | 491 |
| 344 | 20230904 | 142200 | 15896805350 | 48300 | 48300 | 48350 | 48250 | 616 |
| 345 | 20230904 | 142100 | 15867045700 | 48300 | 48400 | 48450 | 48300 | 621 |
| 346 | 20230904 | 142000 | 15837005650 | 48400 | 48500 | 48550 | 48300 | 719 |
| 347 | 20230904 | 141900 | 15802179200 | 48450 | 48450 | 48500 | 48350 | 1256 |
| 348 | 20230904 | 141800 | 15741361500 | 48400 | 48500 | 48550 | 48400 | 899 |
| 349 | 20230904 | 141700 | 15697803900 | 48450 | 48350 | 48500 | 48350 | 354 |
| 350 | 20230904 | 141600 | 15680658200 | 48350 | 48400 | 48450 | 48300 | 721 |
| 351 | 20230904 | 141500 | 15645793000 | 48400 | 48400 | 48500 | 48350 | 576 |
| 352 | 20230904 | 141400 | 15617904200 | 48400 | 48400 | 48400 | 48300 | 384 |
| 353 | 20230904 | 141300 | 15599340450 | 48350 | 48450 | 48550 | 48350 | 1154 |
| 354 | 20230904 | 141200 | 15543383500 | 48400 | 48400 | 48400 | 48250 | 500 |
| 355 | 20230904 | 141100 | 15519218200 | 48400 | 48300 | 48450 | 48250 | 981 |
| 356 | 20230904 | 141000 | 15471765800 | 48300 | 48300 | 48350 | 48150 | 496 |
| 357 | 20230904 | 140900 | 15447820400 | 48300 | 48250 | 48350 | 48200 | 738 |
| 358 | 20230904 | 140800 | 15412192950 | 48250 | 48200 | 48350 | 48200 | 794 |
| 359 | 20230904 | 140700 | 15373868150 | 48200 | 48200 | 48200 | 48150 | 385 |
| 360 | 20230904 | 140600 | 15355319950 | 48150 | 48200 | 48200 | 48150 | 653 |
| 361 | 20230904 | 140500 | 15323858600 | 48150 | 48150 | 48200 | 48150 | 537 |
| 362 | 20230904 | 140400 | 15297994350 | 48150 | 48150 | 48200 | 48150 | 532 |
| 363 | 20230904 | 140300 | 15272367650 | 48200 | 48150 | 48200 | 48100 | 649 |
| 364 | 20230904 | 140200 | 15241106350 | 48150 | 48200 | 48250 | 48100 | 1319 |
| 365 | 20230904 | 140100 | 15177542700 | 48150 | 48100 | 48200 | 48050 | 787 |
| 366 | 20230904 | 140000 | 15139670600 | 48100 | 47950 | 48100 | 47950 | 703 |
| 367 | 20230904 | 135900 | 15105901150 | 47950 | 47950 | 48000 | 47950 | 619 |
| 368 | 20230904 | 135800 | 15076207700 | 47950 | 47900 | 47950 | 47850 | 346 |
| 369 | 20230904 | 135700 | 15059630200 | 47900 | 47800 | 47950 | 47800 | 541 |
| 370 | 20230904 | 135600 | 15033721250 | 47850 | 47850 | 47900 | 47800 | 493 |
| 371 | 20230904 | 135500 | 15010132550 | 47850 | 47850 | 47900 | 47750 | 544 |
| 372 | 20230904 | 135400 | 14984121250 | 47900 | 47750 | 47950 | 47750 | 519 |
| 373 | 20230904 | 135300 | 14959282450 | 47800 | 47700 | 47800 | 47700 | 678 |
| 374 | 20230904 | 135200 | 14926922100 | 47700 | 47700 | 47800 | 47700 | 353 |
| 375 | 20230904 | 135100 | 14910071400 | 47700 | 47750 | 47800 | 47700 | 848 |
| 376 | 20230904 | 135000 | 14869576200 | 47800 | 47800 | 47800 | 47750 | 463 |
| 377 | 20230904 | 134900 | 14847454900 | 47800 | 47750 | 47800 | 47750 | 337 |
| 378 | 20230904 | 134800 | 14831357450 | 47800 | 47800 | 47850 | 47750 | 611 |
| 379 | 20230904 | 134700 | 14802163800 | 47800 | 47900 | 47900 | 47800 | 440 |
| 380 | 20230904 | 134600 | 14781117300 | 47900 | 47900 | 48000 | 47850 | 697 |
| 381 | 20230904 | 134500 | 14747727400 | 47850 | 47900 | 47900 | 47800 | 545 |
| 382 | 20230904 | 134400 | 14721648200 | 47850 | 47900 | 47900 | 47850 | 234 |
| 383 | 20230904 | 134300 | 14710447600 | 47850 | 47900 | 47950 | 47800 | 368 |
| 384 | 20230904 | 134200 | 14692831600 | 47900 | 47850 | 47900 | 47850 | 378 |
| 385 | 20230904 | 134100 | 14674732350 | 47900 | 47850 | 47900 | 47850 | 380 |
| 386 | 20230904 | 134000 | 14656541550 | 47850 | 47850 | 47900 | 47800 | 357 |
| 387 | 20230904 | 133900 | 14639455150 | 47900 | 47850 | 47900 | 47850 | 315 |
| 388 | 20230904 | 133800 | 14624372250 | 47900 | 47950 | 47950 | 47850 | 395 |
| 389 | 20230904 | 133700 | 14605448550 | 47900 | 47900 | 48000 | 47900 | 383 |
| 390 | 20230904 | 133600 | 14587092500 | 47900 | 47850 | 47900 | 47800 | 447 |
| 391 | 20230904 | 133500 | 14565714050 | 47850 | 47800 | 47850 | 47800 | 432 |
| 392 | 20230904 | 133400 | 14545055450 | 47800 | 47850 | 47900 | 47800 | 295 |
| 393 | 20230904 | 133300 | 14530945200 | 47850 | 47850 | 47850 | 47800 | 416 |
| 394 | 20230904 | 133200 | 14511054700 | 47850 | 47800 | 47900 | 47800 | 352 |
| 395 | 20230904 | 133100 | 14494207850 | 47850 | 47800 | 47900 | 47750 | 523 |
| 396 | 20230904 | 133000 | 14469190350 | 47800 | 47750 | 47850 | 47750 | 330 |
| 397 | 20230904 | 132900 | 14453425400 | 47750 | 47750 | 47850 | 47750 | 288 |
| 398 | 20230904 | 132800 | 14439660800 | 47800 | 47850 | 47900 | 47750 | 534 |
| 399 | 20230904 | 132700 | 14414118700 | 47850 | 47750 | 47850 | 47750 | 674 |
| 400 | 20230904 | 132600 | 14381907050 | 47750 | 47750 | 47800 | 47750 | 411 |
| 401 | 20230904 | 132500 | 14362271900 | 47800 | 47800 | 47800 | 47750 | 456 |
| 402 | 20230904 | 132400 | 14340490600 | 47750 | 47800 | 47800 | 47750 | 1437 |
| 403 | 20230904 | 132300 | 14271831550 | 47800 | 47800 | 47850 | 47800 | 683 |
| 404 | 20230904 | 132200 | 14239178050 | 47800 | 47850 | 47900 | 47800 | 1171 |
| 405 | 20230904 | 132100 | 14183179550 | 47850 | 48000 | 48000 | 47850 | 657 |
| 406 | 20230904 | 132000 | 14151709100 | 48000 | 47900 | 48000 | 47850 | 2508 |
| 407 | 20230904 | 131900 | 14031608750 | 47950 | 47950 | 48000 | 47900 | 299 |
| 408 | 20230904 | 131800 | 14017275500 | 47950 | 47900 | 48000 | 47900 | 308 |
| 409 | 20230904 | 131700 | 14002509350 | 47950 | 47950 | 48000 | 47900 | 505 |
| 410 | 20230904 | 131600 | 13978297350 | 47900 | 47850 | 47950 | 47850 | 325 |
| 411 | 20230904 | 131500 | 13962732500 | 47850 | 47900 | 47950 | 47850 | 530 |
| 412 | 20230904 | 131400 | 13937363450 | 47900 | 47750 | 47900 | 47750 | 1625 |
| 413 | 20230904 | 131300 | 13859703600 | 47750 | 47900 | 47950 | 47750 | 2615 |
| 414 | 20230904 | 131200 | 13734585350 | 47900 | 48000 | 48000 | 47900 | 496 |
| 415 | 20230904 | 131100 | 13710811000 | 47950 | 47950 | 47950 | 47900 | 294 |
| 416 | 20230904 | 131000 | 13696720550 | 48000 | 47950 | 48000 | 47900 | 377 |
| 417 | 20230904 | 130900 | 13678645150 | 47950 | 47950 | 48000 | 47900 | 621 |
| 418 | 20230904 | 130800 | 13648871000 | 47950 | 48000 | 48000 | 47900 | 329 |
| 419 | 20230904 | 130700 | 13633092700 | 47950 | 47950 | 48050 | 47950 | 402 |
| 420 | 20230904 | 130600 | 13613799900 | 47950 | 48000 | 48050 | 47950 | 505 |
| 421 | 20230904 | 130500 | 13589572150 | 48050 | 47950 | 48050 | 47950 | 603 |
| 422 | 20230904 | 130400 | 13560622400 | 47950 | 48000 | 48050 | 47950 | 365 |
| 423 | 20230904 | 130300 | 13543107900 | 48000 | 48000 | 48050 | 47950 | 2096 |
| 424 | 20230904 | 130200 | 13442503500 | 48000 | 48200 | 48200 | 48000 | 2696 |
| 425 | 20230904 | 130100 | 13312943100 | 48200 | 48250 | 48250 | 48150 | 525 |
| 426 | 20230904 | 130000 | 13287636350 | 48200 | 48200 | 48250 | 48150 | 729 |
| 427 | 20230904 | 125900 | 13252509050 | 48150 | 48200 | 48200 | 48150 | 274 |
| 428 | 20230904 | 125800 | 13239308350 | 48200 | 48300 | 48300 | 48150 | 1243 |
| 429 | 20230904 | 125700 | 13179389250 | 48250 | 48350 | 48350 | 48250 | 1323 |
| 430 | 20230904 | 125600 | 13115480300 | 48300 | 48400 | 48400 | 48300 | 865 |
| 431 | 20230904 | 125500 | 13073662000 | 48350 | 48400 | 48400 | 48350 | 208 |
| 432 | 20230904 | 125400 | 13063598900 | 48400 | 48450 | 48500 | 48350 | 416 |
| 433 | 20230904 | 125300 | 13043450550 | 48450 | 48500 | 48500 | 48400 | 249 |
| 434 | 20230904 | 125200 | 13031387400 | 48500 | 48600 | 48650 | 48500 | 1159 |
| 435 | 20230904 | 125100 | 12975096750 | 48600 | 48600 | 48650 | 48600 | 258 |
| 436 | 20230904 | 125000 | 12962551050 | 48600 | 48650 | 48700 | 48550 | 177 |
| 437 | 20230904 | 124900 | 12953944900 | 48650 | 48550 | 48650 | 48500 | 400 |
| 438 | 20230904 | 124800 | 12934507550 | 48550 | 48450 | 48550 | 48350 | 1104 |
| 439 | 20230904 | 124700 | 12880996800 | 48500 | 48500 | 48500 | 48450 | 779 |
| 440 | 20230904 | 124600 | 12843222800 | 48550 | 48600 | 48600 | 48500 | 335 |
| 441 | 20230904 | 124500 | 12826952500 | 48600 | 48650 | 48650 | 48600 | 636 |
| 442 | 20230904 | 124400 | 12796038200 | 48650 | 48700 | 48700 | 48650 | 488 |
| 443 | 20230904 | 124300 | 12772286500 | 48700 | 48700 | 48700 | 48700 | 54 |
| 444 | 20230904 | 124200 | 12769656700 | 48650 | 48700 | 48750 | 48650 | 298 |
| 445 | 20230904 | 124100 | 12755140700 | 48700 | 48700 | 48750 | 48650 | 174 |
| 446 | 20230904 | 124000 | 12746666450 | 48650 | 48750 | 48750 | 48650 | 171 |
| 447 | 20230904 | 123900 | 12738340950 | 48700 | 48700 | 48750 | 48650 | 88 |
| 448 | 20230904 | 123800 | 12734055150 | 48700 | 48750 | 48750 | 48650 | 220 |
| 449 | 20230904 | 123700 | 12723338050 | 48800 | 48750 | 48800 | 48750 | 207 |
| 450 | 20230904 | 123600 | 12713238550 | 48800 | 48750 | 48900 | 48750 | 231 |
| 451 | 20230904 | 123500 | 12701966350 | 48750 | 48700 | 48850 | 48600 | 743 |
| 452 | 20230904 | 123400 | 12665800900 | 48750 | 48750 | 48800 | 48700 | 347 |
| 453 | 20230904 | 123300 | 12648881850 | 48700 | 48700 | 48800 | 48650 | 420 |
| 454 | 20230904 | 123200 | 12628417800 | 48650 | 48750 | 48750 | 48550 | 1311 |
| 455 | 20230904 | 123100 | 12564669650 | 48750 | 48800 | 48800 | 48700 | 1109 |
| 456 | 20230904 | 123000 | 12510603850 | 48800 | 48800 | 48800 | 48800 | 124 |
| 457 | 20230904 | 122900 | 12504552650 | 48750 | 48850 | 48850 | 48750 | 227 |
| 458 | 20230904 | 122800 | 12493472950 | 48850 | 48900 | 48900 | 48850 | 214 |
| 459 | 20230904 | 122700 | 12483016850 | 48850 | 48950 | 48950 | 48850 | 244 |
| 460 | 20230904 | 122600 | 12471086950 | 49000 | 49050 | 49050 | 49000 | 146 |
| 461 | 20230904 | 122500 | 12463926050 | 49050 | 49100 | 49100 | 49000 | 190 |
| 462 | 20230904 | 122400 | 12454604200 | 49100 | 49150 | 49150 | 49100 | 356 |
| 463 | 20230904 | 122300 | 12437124250 | 49150 | 49350 | 49350 | 49150 | 371 |
| 464 | 20230904 | 122200 | 12418858850 | 49350 | 49250 | 49350 | 49250 | 3199 |
| 465 | 20230904 | 122100 | 12261078050 | 49250 | 49150 | 49250 | 49150 | 808 |
| 466 | 20230904 | 122000 | 12221341000 | 49150 | 49150 | 49150 | 49150 | 538 |
| 467 | 20230904 | 121900 | 12194898300 | 49150 | 49150 | 49150 | 49100 | 132 |
| 468 | 20230904 | 121800 | 12188411950 | 49150 | 49200 | 49200 | 49150 | 860 |
| 469 | 20230904 | 121700 | 12146139900 | 49150 | 49100 | 49150 | 49100 | 2009 |
| 470 | 20230904 | 121600 | 12047420900 | 49100 | 49150 | 49150 | 49100 | 70 |
| 471 | 20230904 | 121500 | 12043980950 | 49150 | 49100 | 49150 | 49100 | 179 |
| 472 | 20230904 | 121400 | 12035184500 | 49100 | 49000 | 49100 | 49000 | 204 |
| 473 | 20230904 | 121300 | 12025170150 | 49050 | 49000 | 49050 | 48950 | 114 |
| 474 | 20230904 | 121200 | 12019587250 | 49000 | 49050 | 49100 | 49000 | 171 |
| 475 | 20230904 | 121100 | 12011197100 | 49000 | 49000 | 49050 | 48950 | 379 |
| 476 | 20230904 | 121000 | 11992626150 | 49000 | 49000 | 49000 | 48950 | 130 |
| 477 | 20230904 | 120900 | 11986256400 | 49000 | 49050 | 49050 | 48900 | 826 |
| 478 | 20230904 | 120800 | 11945793450 | 49100 | 49000 | 49100 | 49000 | 404 |
| 479 | 20230904 | 120700 | 11925981550 | 49000 | 49000 | 49050 | 48950 | 1042 |
| 480 | 20230904 | 120600 | 11874922000 | 49000 | 48950 | 49000 | 48950 | 97 |
| 481 | 20230904 | 120500 | 11870169450 | 48900 | 49000 | 49000 | 48900 | 111 |
| 482 | 20230904 | 120400 | 11864735700 | 48950 | 48900 | 49000 | 48900 | 152 |
| 483 | 20230904 | 120300 | 11857289950 | 48850 | 48950 | 48950 | 48850 | 186 |
| 484 | 20230904 | 120200 | 11848192000 | 48950 | 49000 | 49000 | 48950 | 114 |
| 485 | 20230904 | 120100 | 11842608600 | 49050 | 49000 | 49050 | 48950 | 205 |
| 486 | 20230904 | 120000 | 11832562150 | 49050 | 48950 | 49050 | 48900 | 139 |
| 487 | 20230904 | 115900 | 11825754400 | 48950 | 48950 | 48950 | 48950 | 111 |
| 488 | 20230904 | 115800 | 11820320950 | 48950 | 49000 | 49000 | 48900 | 409 |
| 489 | 20230904 | 115700 | 11800302550 | 49000 | 48900 | 49050 | 48900 | 306 |
| 490 | 20230904 | 115600 | 11785312800 | 48900 | 48900 | 48900 | 48850 | 103 |
| 491 | 20230904 | 115500 | 11780276900 | 48900 | 48950 | 49000 | 48900 | 359 |
| 492 | 20230904 | 115400 | 11762708950 | 49000 | 48950 | 49000 | 48950 | 181 |
| 493 | 20230904 | 115300 | 11753843500 | 48950 | 48950 | 48950 | 48900 | 76 |
| 494 | 20230904 | 115200 | 11750123750 | 48950 | 48950 | 48950 | 48900 | 132 |
| 495 | 20230904 | 115100 | 11743664000 | 48950 | 48900 | 48950 | 48900 | 348 |
| 496 | 20230904 | 115000 | 11726629600 | 48900 | 48900 | 48900 | 48850 | 84 |
| 497 | 20230904 | 114900 | 11722522150 | 48900 | 48850 | 48900 | 48850 | 128 |
| 498 | 20230904 | 114800 | 11716266550 | 48800 | 48800 | 48850 | 48800 | 210 |
| 499 | 20230904 | 114700 | 11706010900 | 48800 | 48800 | 48800 | 48750 | 327 |
| 500 | 20230904 | 114600 | 11690053350 | 48800 | 48850 | 48850 | 48750 | 314 |
| 501 | 20230904 | 114500 | 11674730400 | 48850 | 48800 | 48850 | 48800 | 294 |
| 502 | 20230904 | 114400 | 11660379500 | 48800 | 48950 | 48950 | 48650 | 1011 |
| 503 | 20230904 | 114300 | 11611085000 | 48900 | 48950 | 48950 | 48900 | 195 |
| 504 | 20230904 | 114200 | 11601544100 | 48950 | 48900 | 48950 | 48850 | 472 |
| 505 | 20230904 | 114100 | 11578463500 | 48900 | 48900 | 48900 | 48850 | 176 |
| 506 | 20230904 | 114000 | 11569857150 | 48900 | 49000 | 49000 | 48900 | 207 |
| 507 | 20230904 | 113900 | 11559733000 | 48950 | 48950 | 49050 | 48950 | 467 |
| 508 | 20230904 | 113800 | 11536850600 | 49000 | 49000 | 49000 | 48950 | 198 |
| 509 | 20230904 | 113700 | 11527149350 | 49050 | 49050 | 49100 | 49000 | 425 |
| 510 | 20230904 | 113600 | 11506316800 | 49050 | 48950 | 49050 | 48950 | 213 |
| 511 | 20230904 | 113500 | 11495876250 | 49000 | 49050 | 49050 | 48950 | 419 |
| 512 | 20230904 | 113400 | 11475337950 | 49050 | 49050 | 49050 | 49050 | 157 |
| 513 | 20230904 | 113300 | 11467637100 | 49050 | 49050 | 49100 | 48950 | 886 |
| 514 | 20230904 | 113200 | 11424213750 | 49100 | 49100 | 49100 | 49050 | 122 |
| 515 | 20230904 | 113100 | 11418224700 | 49100 | 49150 | 49150 | 49050 | 301 |
| 516 | 20230904 | 113000 | 11403448600 | 49150 | 48900 | 49150 | 48900 | 861 |
| 517 | 20230904 | 112900 | 11361280550 | 48950 | 48950 | 48950 | 48950 | 1034 |
| 518 | 20230904 | 112800 | 11310666250 | 48950 | 48950 | 49000 | 48950 | 275 |
| 519 | 20230904 | 112700 | 11297204900 | 48900 | 49000 | 49000 | 48900 | 209 |
| 520 | 20230904 | 112600 | 11286966550 | 49000 | 49100 | 49150 | 49000 | 370 |
| 521 | 20230904 | 112500 | 11268821900 | 49100 | 49150 | 49150 | 49100 | 177 |
| 522 | 20230904 | 112400 | 11260126500 | 49150 | 49150 | 49150 | 49100 | 165 |
| 523 | 20230904 | 112300 | 11252019250 | 49100 | 49050 | 49150 | 49050 | 197 |
| 524 | 20230904 | 112200 | 11242343250 | 49000 | 48900 | 49000 | 48900 | 442 |
| 525 | 20230904 | 112100 | 11220723600 | 48900 | 49000 | 49100 | 48850 | 473 |
| 526 | 20230904 | 112000 | 11197561500 | 48950 | 48900 | 48950 | 48850 | 111 |
| 527 | 20230904 | 111900 | 11192133850 | 48900 | 48900 | 48900 | 48850 | 183 |
| 528 | 20230904 | 111800 | 11183185200 | 48900 | 48900 | 48900 | 48850 | 334 |
| 529 | 20230904 | 111700 | 11166852750 | 48900 | 49000 | 49000 | 48900 | 274 |
| 530 | 20230904 | 111600 | 11153435600 | 48950 | 48950 | 48950 | 48900 | 44 |
| 531 | 20230904 | 111500 | 11151281950 | 48900 | 48800 | 49100 | 48800 | 755 |
| 532 | 20230904 | 111400 | 11114350500 | 48750 | 48700 | 48800 | 48700 | 2562 |
| 533 | 20230904 | 111300 | 10989567050 | 48700 | 48650 | 48700 | 48650 | 162 |
| 534 | 20230904 | 111200 | 10981677900 | 48700 | 48600 | 48800 | 48550 | 879 |
| 535 | 20230904 | 111100 | 10938897500 | 48600 | 48500 | 48600 | 48500 | 226 |
| 536 | 20230904 | 111000 | 10927924100 | 48500 | 48550 | 48600 | 48500 | 592 |
| 537 | 20230904 | 110900 | 10899198600 | 48500 | 48600 | 48600 | 48500 | 465 |
| 538 | 20230904 | 110800 | 10876612950 | 48650 | 48600 | 48650 | 48600 | 503 |
| 539 | 20230904 | 110700 | 10852143500 | 48650 | 48850 | 48850 | 48650 | 2955 |
| 540 | 20230904 | 110600 | 10708185200 | 48850 | 48900 | 48900 | 48800 | 110 |
| 541 | 20230904 | 110500 | 10702812650 | 48950 | 48950 | 48950 | 48950 | 133 |
| 542 | 20230904 | 110400 | 10696302300 | 48950 | 48900 | 48950 | 48850 | 139 |
| 543 | 20230904 | 110300 | 10689506600 | 48900 | 48800 | 48950 | 48800 | 704 |
| 544 | 20230904 | 110200 | 10655121150 | 48800 | 48950 | 48950 | 48800 | 352 |
| 545 | 20230904 | 110100 | 10637930500 | 48900 | 48950 | 48950 | 48900 | 301 |
| 546 | 20230904 | 110000 | 10623209200 | 48950 | 49200 | 49200 | 48950 | 297 |
| 547 | 20230904 | 105900 | 10608643200 | 49200 | 49350 | 49350 | 49200 | 489 |
| 548 | 20230904 | 105800 | 10584534000 | 49350 | 49250 | 49350 | 49250 | 168 |
| 549 | 20230904 | 105700 | 10576253800 | 49200 | 49200 | 49250 | 49150 | 317 |
| 550 | 20230904 | 105600 | 10560655200 | 49150 | 49250 | 49300 | 49150 | 421 |
| 551 | 20230904 | 105500 | 10539935350 | 49250 | 49350 | 49350 | 49250 | 306 |
| 552 | 20230904 | 105400 | 10524848050 | 49350 | 49400 | 49400 | 49300 | 530 |
| 553 | 20230904 | 105300 | 10498687450 | 49400 | 49350 | 49400 | 49300 | 559 |
| 554 | 20230904 | 105200 | 10471100050 | 49300 | 49350 | 49350 | 49250 | 960 |
| 555 | 20230904 | 105100 | 10423746150 | 49350 | 49200 | 49350 | 49200 | 566 |
| 556 | 20230904 | 105000 | 10395840800 | 49250 | 49350 | 49350 | 49250 | 453 |
| 557 | 20230904 | 104900 | 10373519900 | 49350 | 49350 | 49400 | 49300 | 517 |
| 558 | 20230904 | 104800 | 10348013300 | 49300 | 49300 | 49300 | 49250 | 371 |
| 559 | 20230904 | 104700 | 10329723500 | 49250 | 49350 | 49350 | 49250 | 245 |
| 560 | 20230904 | 104600 | 10317642400 | 49350 | 49350 | 49400 | 49350 | 369 |
| 561 | 20230904 | 104500 | 10299425650 | 49400 | 49350 | 49450 | 49350 | 556 |
| 562 | 20230904 | 104400 | 10271951850 | 49400 | 49250 | 49400 | 49200 | 1014 |
| 563 | 20230904 | 104300 | 10222015000 | 49250 | 49150 | 49250 | 49150 | 569 |
| 564 | 20230904 | 104200 | 10194019350 | 49100 | 49100 | 49150 | 49100 | 298 |
| 565 | 20230904 | 104100 | 10179377650 | 49100 | 49100 | 49150 | 49000 | 343 |
| 566 | 20230904 | 104000 | 10162536100 | 49100 | 49150 | 49150 | 49050 | 289 |
| 567 | 20230904 | 103900 | 10148343600 | 49150 | 49000 | 49150 | 49000 | 422 |
| 568 | 20230904 | 103800 | 10127643250 | 48950 | 48900 | 49000 | 48900 | 326 |
| 569 | 20230904 | 103700 | 10111684000 | 48850 | 48950 | 49000 | 48850 | 495 |
| 570 | 20230904 | 103600 | 10087450250 | 48950 | 48950 | 49000 | 48900 | 328 |
| 571 | 20230904 | 103500 | 10071390350 | 48900 | 48950 | 49000 | 48900 | 372 |
| 572 | 20230904 | 103400 | 10053181750 | 48950 | 48950 | 49000 | 48900 | 284 |
| 573 | 20230904 | 103300 | 10039281350 | 49000 | 48900 | 49000 | 48850 | 576 |
| 574 | 20230904 | 103200 | 10011071850 | 48950 | 48750 | 49000 | 48700 | 430 |
| 575 | 20230904 | 103100 | 9990061250 | 48700 | 48850 | 48850 | 48700 | 1147 |
| 576 | 20230904 | 103000 | 9934143650 | 48800 | 48550 | 48800 | 48550 | 382 |
| 577 | 20230904 | 102900 | 9915538550 | 48550 | 48550 | 48650 | 48550 | 236 |
| 578 | 20230904 | 102800 | 9904070850 | 48550 | 48650 | 48750 | 48500 | 693 |
| 579 | 20230904 | 102700 | 9870395000 | 48700 | 48750 | 48850 | 48600 | 805 |
| 580 | 20230904 | 102600 | 9831141250 | 48750 | 48600 | 48800 | 48600 | 356 |
| 581 | 20230904 | 102500 | 9813802350 | 48600 | 48600 | 48700 | 48550 | 929 |
| 582 | 20230904 | 102400 | 9768643450 | 48600 | 48800 | 48850 | 48550 | 1695 |
| 583 | 20230904 | 102300 | 9686155950 | 48800 | 48750 | 48850 | 48700 | 431 |
| 584 | 20230904 | 102200 | 9665133500 | 48800 | 48750 | 48850 | 48600 | 844 |
| 585 | 20230904 | 102100 | 9623997700 | 48750 | 48750 | 48950 | 48750 | 1351 |
| 586 | 20230904 | 102000 | 9558042700 | 48750 | 48850 | 48900 | 48750 | 656 |
| 587 | 20230904 | 101900 | 9526032100 | 48850 | 49000 | 49000 | 48850 | 1257 |
| 588 | 20230904 | 101800 | 9464534650 | 49000 | 49000 | 49050 | 49000 | 452 |
| 589 | 20230904 | 101700 | 9442368450 | 49050 | 49000 | 49100 | 49000 | 576 |
| 590 | 20230904 | 101600 | 9414121150 | 49000 | 49400 | 49400 | 49000 | 1320 |
| 591 | 20230904 | 101500 | 9349225750 | 49400 | 49300 | 49450 | 49250 | 906 |
| 592 | 20230904 | 101400 | 9304528900 | 49300 | 49200 | 49300 | 49200 | 376 |
| 593 | 20230904 | 101300 | 9286012500 | 49250 | 49400 | 49400 | 49150 | 992 |
| 594 | 20230904 | 101200 | 9237099050 | 49400 | 49050 | 49450 | 49050 | 752 |
| 595 | 20230904 | 101100 | 9200046950 | 49050 | 49050 | 49100 | 49000 | 297 |
| 596 | 20230904 | 101000 | 9185475650 | 49100 | 49100 | 49100 | 48950 | 237 |
| 597 | 20230904 | 100900 | 9173856400 | 49100 | 49150 | 49200 | 49000 | 963 |
| 598 | 20230904 | 100800 | 9126545550 | 49100 | 49200 | 49250 | 49000 | 624 |
| 599 | 20230904 | 100700 | 9095903250 | 49200 | 49200 | 49250 | 49050 | 405 |
| 600 | 20230904 | 100600 | 9075993100 | 49200 | 49300 | 49300 | 49200 | 675 |
| 601 | 20230904 | 100500 | 9042742850 | 49300 | 49200 | 49300 | 49150 | 585 |
| 602 | 20230904 | 100400 | 9013939450 | 49300 | 49250 | 49450 | 49200 | 805 |
| 603 | 20230904 | 100300 | 8974219050 | 49250 | 49050 | 49400 | 49000 | 1563 |
| 604 | 20230904 | 100200 | 8897371100 | 49050 | 49000 | 49050 | 48900 | 422 |
| 605 | 20230904 | 100100 | 8876692950 | 49000 | 48900 | 49000 | 48900 | 832 |
| 606 | 20230904 | 100000 | 8835987750 | 48900 | 48750 | 49000 | 48700 | 319 |
| 607 | 20230904 | 095900 | 8820406850 | 48750 | 48700 | 48900 | 48600 | 1609 |
| 608 | 20230904 | 095800 | 8741980750 | 48800 | 48900 | 48900 | 48700 | 837 |
| 609 | 20230904 | 095700 | 8701125200 | 48900 | 48800 | 49000 | 48800 | 476 |
| 610 | 20230904 | 095600 | 8677859950 | 48800 | 48900 | 48900 | 48800 | 458 |
| 611 | 20230904 | 095500 | 8655487450 | 48900 | 48850 | 48900 | 48850 | 238 |
| 612 | 20230904 | 095400 | 8643851100 | 48850 | 48750 | 48850 | 48750 | 323 |
| 613 | 20230904 | 095300 | 8628084050 | 48800 | 49100 | 49100 | 48750 | 1773 |
| 614 | 20230904 | 095200 | 8541310100 | 49150 | 49150 | 49250 | 49100 | 1419 |
| 615 | 20230904 | 095100 | 8471566700 | 49100 | 49100 | 49350 | 49050 | 2551 |
| 616 | 20230904 | 095000 | 8346067150 | 49100 | 49050 | 49150 | 49000 | 1475 |
| 617 | 20230904 | 094900 | 8273675400 | 49050 | 48850 | 49200 | 48850 | 1676 |
| 618 | 20230904 | 094800 | 8191514100 | 48850 | 48750 | 48900 | 48700 | 431 |
| 619 | 20230904 | 094700 | 8170496100 | 48700 | 48700 | 48700 | 48600 | 350 |
| 620 | 20230904 | 094600 | 8153463500 | 48750 | 48700 | 48750 | 48650 | 670 |
| 621 | 20230904 | 094500 | 8120837300 | 48750 | 48500 | 48750 | 48400 | 638 |
| 622 | 20230904 | 094400 | 8089872050 | 48500 | 48350 | 48550 | 48250 | 1071 |
| 623 | 20230904 | 094300 | 8038030700 | 48350 | 48450 | 48500 | 48300 | 1219 |
| 624 | 20230904 | 094200 | 7979104650 | 48450 | 48550 | 48550 | 48400 | 1503 |
| 625 | 20230904 | 094100 | 7906257050 | 48500 | 48500 | 48550 | 48500 | 582 |
| 626 | 20230904 | 094000 | 7878019050 | 48500 | 48850 | 48850 | 48500 | 1156 |
| 627 | 20230904 | 093900 | 7821771200 | 48900 | 48450 | 49000 | 48400 | 1462 |
| 628 | 20230904 | 093800 | 7750534750 | 48450 | 48350 | 48450 | 48300 | 657 |
| 629 | 20230904 | 093700 | 7718754750 | 48400 | 48300 | 48400 | 48250 | 2439 |
| 630 | 20230904 | 093600 | 7600970950 | 48300 | 48400 | 48450 | 48300 | 2399 |
| 631 | 20230904 | 093500 | 7484974800 | 48450 | 48650 | 48650 | 48400 | 1381 |
| 632 | 20230904 | 093400 | 7418005300 | 48700 | 48500 | 48950 | 48250 | 4729 |
| 633 | 20230904 | 093300 | 7188958050 | 48500 | 49200 | 49200 | 48350 | 4169 |
| 634 | 20230904 | 093200 | 6986522150 | 49150 | 49600 | 49700 | 49150 | 7869 |
| 635 | 20230904 | 093100 | 6596991800 | 50700 | 50700 | 50700 | 50700 | 0 |
| 636 | 20230904 | 093000 | 6596991800 | 50700 | 48050 | 50700 | 47850 | 13788 |
| 637 | 20230904 | 092900 | 5917594900 | 48000 | 47700 | 48000 | 47700 | 1420 |
| 638 | 20230904 | 092800 | 5849609050 | 47700 | 47750 | 47800 | 47700 | 1608 |
| 639 | 20230904 | 092700 | 5772842850 | 47800 | 47450 | 47800 | 47450 | 988 |
| 640 | 20230904 | 092600 | 5725734800 | 47450 | 47400 | 47500 | 47300 | 3406 |
| 641 | 20230904 | 092500 | 5564476800 | 47400 | 47450 | 47450 | 47350 | 584 |
| 642 | 20230904 | 092400 | 5536794950 | 47450 | 47700 | 47700 | 47400 | 3154 |
| 643 | 20230904 | 092300 | 5386995400 | 47750 | 47700 | 47800 | 47600 | 1236 |
| 644 | 20230904 | 092200 | 5328060150 | 47700 | 47600 | 47700 | 47500 | 1012 |
| 645 | 20230904 | 092100 | 5279913900 | 47650 | 47700 | 47800 | 47600 | 1134 |
| 646 | 20230904 | 092000 | 5225840650 | 47550 | 47500 | 47700 | 47300 | 4755 |
| 647 | 20230904 | 091900 | 5000181250 | 47500 | 47900 | 47900 | 47500 | 3057 |
| 648 | 20230904 | 091800 | 4854694350 | 47950 | 47700 | 48050 | 47650 | 2589 |
| 649 | 20230904 | 091700 | 4730609150 | 47600 | 48000 | 48000 | 47550 | 5728 |
| 650 | 20230904 | 091600 | 4457443250 | 48000 | 48000 | 48050 | 47850 | 2202 |
| 651 | 20230904 | 091500 | 4351875700 | 47950 | 47950 | 48100 | 47950 | 1294 |
| 652 | 20230904 | 091400 | 4289775500 | 48000 | 47800 | 48050 | 47800 | 2774 |
| 653 | 20230904 | 091300 | 4156790750 | 47800 | 47850 | 47900 | 47550 | 7428 |
| 654 | 20230904 | 091200 | 3802361600 | 47800 | 47900 | 48000 | 47800 | 3053 |
| 655 | 20230904 | 091100 | 3656047650 | 47900 | 48200 | 48200 | 47750 | 4382 |
| 656 | 20230904 | 091000 | 3445937150 | 48100 | 48350 | 48450 | 48100 | 3214 |
| 657 | 20230904 | 090900 | 3290702750 | 48350 | 47750 | 48350 | 47700 | 3919 |
| 658 | 20230904 | 090800 | 3102689200 | 47700 | 48150 | 48150 | 47700 | 9528 |
| 659 | 20230904 | 090700 | 2646195850 | 48050 | 48800 | 48850 | 47500 | 11653 |
| 660 | 20230904 | 090600 | 2083902750 | 48800 | 48550 | 48850 | 48550 | 3850 |
| 661 | 20230904 | 090500 | 1896466900 | 48650 | 48900 | 48900 | 48600 | 2812 |
| 662 | 20230904 | 090400 | 1759404550 | 48950 | 48800 | 49200 | 48800 | 3258 |
| 663 | 20230904 | 090300 | 1599693750 | 48800 | 48700 | 48950 | 48600 | 3608 |
| 664 | 20230904 | 090200 | 1423544750 | 48700 | 48900 | 49050 | 48700 | 5992 |
| 665 | 20230904 | 090100 | 1130786200 | 48900 | 49150 | 49300 | 48700 | 7575 |
| 666 | 20230904 | 090000 | 759686050 | 49150 | 49600 | 49600 | 49100 | 14282 |