38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 204400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 6637 |
| 3 | 20230901 | 204300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 4 | 20230901 | 204200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 5 | 20230901 | 204100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 6 | 20230901 | 204000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 7 | 20230901 | 203900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 8 | 20230901 | 203800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 9 | 20230901 | 203700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 10 | 20230901 | 203600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 11 | 20230901 | 203500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 12 | 20230901 | 203400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 13 | 20230901 | 203300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 14 | 20230901 | 203200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 15 | 20230901 | 203100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 16 | 20230901 | 203000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 17 | 20230901 | 202900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 18 | 20230901 | 202800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 19 | 20230901 | 202700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 20 | 20230901 | 202600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 21 | 20230901 | 202500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 22 | 20230901 | 202400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 23 | 20230901 | 202300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 24 | 20230901 | 202200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 25 | 20230901 | 202100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 26 | 20230901 | 202000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 27 | 20230901 | 201900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 28 | 20230901 | 201800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 29 | 20230901 | 201700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 30 | 20230901 | 201600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 31 | 20230901 | 201500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 32 | 20230901 | 201400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 6637 |
| 33 | 20230901 | 201300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 34 | 20230901 | 201200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 35 | 20230901 | 201100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 36 | 20230901 | 201000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 37 | 20230901 | 200900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 38 | 20230901 | 200800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 39 | 20230901 | 200700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 40 | 20230901 | 200600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 41 | 20230901 | 200500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 42 | 20230901 | 200400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 43 | 20230901 | 200300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 44 | 20230901 | 200200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 45 | 20230901 | 200100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 46 | 20230901 | 200000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 47 | 20230901 | 195900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 48 | 20230901 | 195800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 49 | 20230901 | 195700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 50 | 20230901 | 195600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 51 | 20230901 | 195500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 52 | 20230901 | 195400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 53 | 20230901 | 195300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 54 | 20230901 | 195200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 55 | 20230901 | 195100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 56 | 20230901 | 195000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 57 | 20230901 | 194900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 58 | 20230901 | 194800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 59 | 20230901 | 194700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 60 | 20230901 | 194600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 61 | 20230901 | 194500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 62 | 20230901 | 194400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 6637 |
| 63 | 20230901 | 194300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 64 | 20230901 | 194200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 65 | 20230901 | 194100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 66 | 20230901 | 194000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 67 | 20230901 | 193900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 68 | 20230901 | 193800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 69 | 20230901 | 193700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 70 | 20230901 | 193600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 71 | 20230901 | 193500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 72 | 20230901 | 193400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 73 | 20230901 | 193300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 74 | 20230901 | 193200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 75 | 20230901 | 193100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 76 | 20230901 | 193000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 77 | 20230901 | 192900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 78 | 20230901 | 192800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 79 | 20230901 | 192700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 80 | 20230901 | 192600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 81 | 20230901 | 192500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 82 | 20230901 | 192400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 83 | 20230901 | 192300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 84 | 20230901 | 192200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 85 | 20230901 | 192100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 86 | 20230901 | 192000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 87 | 20230901 | 191900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 88 | 20230901 | 191800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 89 | 20230901 | 191700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 90 | 20230901 | 191600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 91 | 20230901 | 191500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 92 | 20230901 | 191400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 6637 |
| 93 | 20230901 | 191300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 94 | 20230901 | 191200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 95 | 20230901 | 191100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 96 | 20230901 | 191000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 97 | 20230901 | 190900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 98 | 20230901 | 190800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 99 | 20230901 | 190700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 100 | 20230901 | 190600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 101 | 20230901 | 190500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 102 | 20230901 | 190400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 103 | 20230901 | 190300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 104 | 20230901 | 190200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 105 | 20230901 | 190100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 106 | 20230901 | 190000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 107 | 20230901 | 185900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 108 | 20230901 | 185800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 109 | 20230901 | 185700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 110 | 20230901 | 185600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 111 | 20230901 | 185500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 112 | 20230901 | 185400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 113 | 20230901 | 185300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 114 | 20230901 | 185200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 115 | 20230901 | 185100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 116 | 20230901 | 185000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 117 | 20230901 | 184900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 118 | 20230901 | 184800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 119 | 20230901 | 184700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 120 | 20230901 | 184600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 121 | 20230901 | 184500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 122 | 20230901 | 184400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 6637 |
| 123 | 20230901 | 184300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 124 | 20230901 | 184200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 125 | 20230901 | 184100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 126 | 20230901 | 184000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 127 | 20230901 | 183900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 128 | 20230901 | 183800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 129 | 20230901 | 183700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 130 | 20230901 | 183600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 131 | 20230901 | 183500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 132 | 20230901 | 183400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 133 | 20230901 | 183300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 134 | 20230901 | 183200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 135 | 20230901 | 183100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 136 | 20230901 | 183000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 137 | 20230901 | 182900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 138 | 20230901 | 182800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 139 | 20230901 | 182700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 140 | 20230901 | 182600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 141 | 20230901 | 182500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 142 | 20230901 | 182400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 143 | 20230901 | 182300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 144 | 20230901 | 182200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 145 | 20230901 | 182100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 146 | 20230901 | 182000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 147 | 20230901 | 181900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 148 | 20230901 | 181800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 149 | 20230901 | 181700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 150 | 20230901 | 181600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 151 | 20230901 | 181500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 152 | 20230901 | 181400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 6637 |
| 153 | 20230901 | 181300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 154 | 20230901 | 181200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 155 | 20230901 | 181100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 156 | 20230901 | 181000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 157 | 20230901 | 180900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 158 | 20230901 | 180800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 159 | 20230901 | 180700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 160 | 20230901 | 180600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 161 | 20230901 | 180500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 162 | 20230901 | 180400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 163 | 20230901 | 180300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 164 | 20230901 | 180200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 165 | 20230901 | 180100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 166 | 20230901 | 180000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 167 | 20230901 | 175900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 168 | 20230901 | 175800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 169 | 20230901 | 175700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 170 | 20230901 | 175600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 171 | 20230901 | 175500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 172 | 20230901 | 175400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 173 | 20230901 | 175300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 174 | 20230901 | 175200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 175 | 20230901 | 175100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 176 | 20230901 | 175000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 177 | 20230901 | 174900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 178 | 20230901 | 174800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 179 | 20230901 | 174700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 180 | 20230901 | 174600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 181 | 20230901 | 174500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 182 | 20230901 | 174400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 6637 |
| 183 | 20230901 | 174300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 184 | 20230901 | 174200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 185 | 20230901 | 174100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 186 | 20230901 | 174000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 187 | 20230901 | 173900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 188 | 20230901 | 173800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 189 | 20230901 | 173700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 190 | 20230901 | 173600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 191 | 20230901 | 173500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 192 | 20230901 | 173400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 193 | 20230901 | 173300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 194 | 20230901 | 173200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 195 | 20230901 | 173100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 196 | 20230901 | 173000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 197 | 20230901 | 172900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 198 | 20230901 | 172800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 199 | 20230901 | 172700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 200 | 20230901 | 172600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 201 | 20230901 | 172500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 202 | 20230901 | 172400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 203 | 20230901 | 172300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 204 | 20230901 | 172200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 205 | 20230901 | 172100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 206 | 20230901 | 172000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 207 | 20230901 | 171900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 208 | 20230901 | 171800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 209 | 20230901 | 171700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 210 | 20230901 | 171600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 211 | 20230901 | 171500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 212 | 20230901 | 171400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 6637 |
| 213 | 20230901 | 171300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 214 | 20230901 | 171200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 215 | 20230901 | 171100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 216 | 20230901 | 171000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 217 | 20230901 | 170900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 218 | 20230901 | 170800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 219 | 20230901 | 170700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 220 | 20230901 | 170600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 221 | 20230901 | 170500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 222 | 20230901 | 170400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 223 | 20230901 | 170300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 224 | 20230901 | 170200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 225 | 20230901 | 170100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 226 | 20230901 | 170000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 227 | 20230901 | 165900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 228 | 20230901 | 165800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 229 | 20230901 | 165700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 230 | 20230901 | 165600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 231 | 20230901 | 165500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 232 | 20230901 | 165400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 233 | 20230901 | 165300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 234 | 20230901 | 165200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 235 | 20230901 | 165100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 236 | 20230901 | 165000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 237 | 20230901 | 164900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 238 | 20230901 | 164800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 239 | 20230901 | 164700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 240 | 20230901 | 164600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 241 | 20230901 | 164500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 242 | 20230901 | 164400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 6637 |
| 243 | 20230901 | 164300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 244 | 20230901 | 164200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 245 | 20230901 | 164100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 246 | 20230901 | 164000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 247 | 20230901 | 163900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 248 | 20230901 | 163800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 249 | 20230901 | 163700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 250 | 20230901 | 163600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 251 | 20230901 | 163500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 252 | 20230901 | 163400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 253 | 20230901 | 163300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 254 | 20230901 | 163200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 255 | 20230901 | 163100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 256 | 20230901 | 163000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 257 | 20230901 | 162900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 258 | 20230901 | 162800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 259 | 20230901 | 162700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 260 | 20230901 | 162600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 261 | 20230901 | 162500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 262 | 20230901 | 162400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 263 | 20230901 | 162300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 264 | 20230901 | 162200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 265 | 20230901 | 162100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 266 | 20230901 | 162000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 267 | 20230901 | 161900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 268 | 20230901 | 161800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 269 | 20230901 | 161700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 270 | 20230901 | 161600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 271 | 20230901 | 161500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 272 | 20230901 | 161400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 6637 |
| 273 | 20230901 | 161300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 274 | 20230901 | 161200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 275 | 20230901 | 161100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 276 | 20230901 | 161000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 277 | 20230901 | 160900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 278 | 20230901 | 160800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 279 | 20230901 | 160700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 280 | 20230901 | 160600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 281 | 20230901 | 160500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 282 | 20230901 | 160400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 283 | 20230901 | 160300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 284 | 20230901 | 160200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 285 | 20230901 | 160100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 286 | 20230901 | 160000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 287 | 20230901 | 155900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 288 | 20230901 | 155800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 289 | 20230901 | 155700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 290 | 20230901 | 155600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 291 | 20230901 | 155500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 292 | 20230901 | 155400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 293 | 20230901 | 155300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 294 | 20230901 | 155200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 295 | 20230901 | 155100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 296 | 20230901 | 155000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 297 | 20230901 | 154900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 298 | 20230901 | 154800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 299 | 20230901 | 154700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 300 | 20230901 | 154600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 301 | 20230901 | 154500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 302 | 20230901 | 154400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 6637 |
| 303 | 20230901 | 154300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 304 | 20230901 | 154200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 305 | 20230901 | 154100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 306 | 20230901 | 154000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 307 | 20230901 | 153900 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 308 | 20230901 | 153800 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 309 | 20230901 | 153700 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 310 | 20230901 | 153600 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 311 | 20230901 | 153500 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 312 | 20230901 | 153400 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 313 | 20230901 | 153300 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 314 | 20230901 | 153200 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 315 | 20230901 | 153100 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 0 |
| 316 | 20230901 | 153000 | 46144490600 | 45550 | 45550 | 45550 | 45550 | 6637 |
| 317 | 20230901 | 152900 | 45842175250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 318 | 20230901 | 152800 | 45842175250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 319 | 20230901 | 152700 | 45842175250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 320 | 20230901 | 152600 | 45842175250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 321 | 20230901 | 152500 | 45842175250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 322 | 20230901 | 152400 | 45842175250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 323 | 20230901 | 152300 | 45842175250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 324 | 20230901 | 152200 | 45842175250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 325 | 20230901 | 152100 | 45842175250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 326 | 20230901 | 152000 | 45842175250 | 45650 | 45650 | 45650 | 45650 | 0 |
| 327 | 20230901 | 151900 | 45842175250 | 45650 | 45600 | 45650 | 45600 | 1236 |
| 328 | 20230901 | 151800 | 45785791250 | 45600 | 45800 | 45800 | 45600 | 1126 |
| 329 | 20230901 | 151700 | 45734360200 | 45800 | 45850 | 45850 | 45800 | 1178 |
| 330 | 20230901 | 151600 | 45680401600 | 45800 | 45800 | 45850 | 45800 | 869 |
| 331 | 20230901 | 151500 | 45640584000 | 45850 | 45850 | 45900 | 45800 | 597 |
| 332 | 20230901 | 151400 | 45613232850 | 45850 | 45800 | 45900 | 45800 | 650 |
| 333 | 20230901 | 151300 | 45583429350 | 45850 | 45850 | 45900 | 45800 | 1245 |
| 334 | 20230901 | 151200 | 45526396850 | 45900 | 45850 | 45950 | 45800 | 431 |
| 335 | 20230901 | 151100 | 45506632100 | 45850 | 45900 | 45950 | 45800 | 1048 |
| 336 | 20230901 | 151000 | 45458515450 | 45900 | 45600 | 45900 | 45600 | 836 |
| 337 | 20230901 | 150900 | 45420318450 | 45600 | 45600 | 45650 | 45600 | 689 |
| 338 | 20230901 | 150800 | 45388895450 | 45550 | 45350 | 45550 | 45350 | 878 |
| 339 | 20230901 | 150700 | 45348931100 | 45550 | 45600 | 45600 | 45200 | 3450 |
| 340 | 20230901 | 150600 | 45192252900 | 45600 | 45700 | 45700 | 45600 | 851 |
| 341 | 20230901 | 150500 | 45153381050 | 45700 | 45800 | 45800 | 45700 | 1133 |
| 342 | 20230901 | 150400 | 45101541700 | 45850 | 45950 | 45950 | 45850 | 1086 |
| 343 | 20230901 | 150300 | 45051664900 | 46000 | 45950 | 46000 | 45950 | 945 |
| 344 | 20230901 | 150200 | 45008241750 | 46000 | 45950 | 46000 | 45850 | 437 |
| 345 | 20230901 | 150100 | 44988166000 | 45800 | 45900 | 46000 | 45800 | 942 |
| 346 | 20230901 | 150000 | 44944949300 | 46000 | 45950 | 46000 | 45900 | 441 |
| 347 | 20230901 | 145900 | 44924688800 | 45950 | 46000 | 46000 | 45950 | 645 |
| 348 | 20230901 | 145800 | 44895034700 | 46000 | 46050 | 46100 | 46000 | 1224 |
| 349 | 20230901 | 145700 | 44838689700 | 46100 | 46050 | 46100 | 46050 | 485 |
| 350 | 20230901 | 145600 | 44816351750 | 46100 | 46100 | 46100 | 46050 | 479 |
| 351 | 20230901 | 145500 | 44794269950 | 46100 | 46100 | 46100 | 46000 | 461 |
| 352 | 20230901 | 145400 | 44773047550 | 46100 | 46100 | 46150 | 46050 | 333 |
| 353 | 20230901 | 145300 | 44757692000 | 46050 | 46150 | 46200 | 46000 | 1377 |
| 354 | 20230901 | 145200 | 44694240150 | 46200 | 46200 | 46250 | 46150 | 886 |
| 355 | 20230901 | 145100 | 44653308100 | 46250 | 46250 | 46250 | 46200 | 646 |
| 356 | 20230901 | 145000 | 44623433650 | 46250 | 46200 | 46250 | 46200 | 399 |
| 357 | 20230901 | 144900 | 44604995150 | 46200 | 46150 | 46250 | 46100 | 1582 |
| 358 | 20230901 | 144800 | 44531914000 | 46100 | 46050 | 46100 | 46050 | 290 |
| 359 | 20230901 | 144700 | 44518548200 | 46050 | 46050 | 46050 | 45950 | 360 |
| 360 | 20230901 | 144600 | 44501981850 | 46050 | 46000 | 46050 | 46000 | 398 |
| 361 | 20230901 | 144500 | 44483671500 | 46000 | 46000 | 46000 | 45950 | 166 |
| 362 | 20230901 | 144400 | 44476041600 | 45950 | 46000 | 46050 | 45900 | 646 |
| 363 | 20230901 | 144300 | 44446346000 | 46000 | 45950 | 46050 | 45950 | 116 |
| 364 | 20230901 | 144200 | 44441010200 | 46000 | 45950 | 46150 | 45900 | 492 |
| 365 | 20230901 | 144100 | 44418375800 | 45950 | 45800 | 45950 | 45800 | 314 |
| 366 | 20230901 | 144000 | 44403967550 | 45850 | 46000 | 46000 | 45800 | 376 |
| 367 | 20230901 | 143900 | 44386725900 | 46000 | 45850 | 46000 | 45800 | 1165 |
| 368 | 20230901 | 143800 | 44333314350 | 45850 | 45950 | 45950 | 45800 | 842 |
| 369 | 20230901 | 143700 | 44294696000 | 45950 | 46000 | 46000 | 45900 | 677 |
| 370 | 20230901 | 143600 | 44263577050 | 46000 | 45900 | 46000 | 45850 | 912 |
| 371 | 20230901 | 143500 | 44221711000 | 45950 | 45950 | 46000 | 45900 | 549 |
| 372 | 20230901 | 143400 | 44196480850 | 45900 | 45800 | 45900 | 45800 | 463 |
| 373 | 20230901 | 143300 | 44175250000 | 45850 | 45750 | 45850 | 45700 | 269 |
| 374 | 20230901 | 143200 | 44162936150 | 45700 | 45900 | 45950 | 45700 | 1513 |
| 375 | 20230901 | 143100 | 44093539050 | 45900 | 45650 | 45900 | 45400 | 1437 |
| 376 | 20230901 | 143000 | 44027818600 | 45700 | 45700 | 45700 | 45600 | 564 |
| 377 | 20230901 | 142900 | 44002075900 | 45700 | 45650 | 45800 | 45650 | 1330 |
| 378 | 20230901 | 142800 | 43941268450 | 45650 | 45350 | 45750 | 45300 | 1212 |
| 379 | 20230901 | 142700 | 43886161550 | 45350 | 45350 | 45350 | 45250 | 410 |
| 380 | 20230901 | 142600 | 43867589200 | 45350 | 45250 | 45550 | 45150 | 1767 |
| 381 | 20230901 | 142500 | 43787321350 | 45200 | 45300 | 45300 | 44950 | 6636 |
| 382 | 20230901 | 142400 | 43488510100 | 45100 | 45550 | 45600 | 45100 | 5809 |
| 383 | 20230901 | 142300 | 43224540900 | 45650 | 45650 | 45650 | 45550 | 1619 |
| 384 | 20230901 | 142200 | 43150693200 | 45700 | 45800 | 45850 | 45700 | 3457 |
| 385 | 20230901 | 142100 | 42992542050 | 45850 | 45800 | 45850 | 45750 | 476 |
| 386 | 20230901 | 142000 | 42970743850 | 45750 | 45900 | 45900 | 45750 | 1197 |
| 387 | 20230901 | 141900 | 42915882050 | 45900 | 45750 | 45900 | 45750 | 1599 |
| 388 | 20230901 | 141800 | 42842656100 | 45800 | 45850 | 45850 | 45750 | 779 |
| 389 | 20230901 | 141700 | 42806977850 | 45800 | 45900 | 45900 | 45800 | 204 |
| 390 | 20230901 | 141600 | 42797621900 | 45900 | 45750 | 45900 | 45700 | 2297 |
| 391 | 20230901 | 141500 | 42692433000 | 45800 | 45950 | 45950 | 45750 | 945 |
| 392 | 20230901 | 141400 | 42649150200 | 45850 | 45950 | 45950 | 45800 | 2487 |
| 393 | 20230901 | 141300 | 42535068100 | 45900 | 46000 | 46000 | 45900 | 771 |
| 394 | 20230901 | 141200 | 42499637000 | 46000 | 46150 | 46200 | 46000 | 2758 |
| 395 | 20230901 | 141100 | 42372558500 | 46150 | 46150 | 46200 | 46150 | 310 |
| 396 | 20230901 | 141000 | 42358250050 | 46150 | 46150 | 46200 | 46150 | 276 |
| 397 | 20230901 | 140900 | 42345509250 | 46150 | 46200 | 46200 | 46150 | 417 |
| 398 | 20230901 | 140800 | 42326262400 | 46200 | 46200 | 46200 | 46150 | 467 |
| 399 | 20230901 | 140700 | 42304703750 | 46200 | 46150 | 46200 | 46150 | 229 |
| 400 | 20230901 | 140600 | 42294130500 | 46150 | 46200 | 46200 | 46100 | 647 |
| 401 | 20230901 | 140500 | 42264263400 | 46250 | 46400 | 46400 | 46250 | 727 |
| 402 | 20230901 | 140400 | 42230613550 | 46400 | 46400 | 46400 | 46300 | 715 |
| 403 | 20230901 | 140300 | 42197475250 | 46400 | 46300 | 46450 | 46300 | 493 |
| 404 | 20230901 | 140200 | 42174605500 | 46350 | 46350 | 46400 | 46300 | 148 |
| 405 | 20230901 | 140100 | 42167747950 | 46350 | 46350 | 46400 | 46300 | 403 |
| 406 | 20230901 | 140000 | 42149068200 | 46300 | 46300 | 46400 | 46300 | 300 |
| 407 | 20230901 | 135900 | 42135162000 | 46350 | 46250 | 46400 | 46250 | 731 |
| 408 | 20230901 | 135800 | 42101305400 | 46350 | 46150 | 46400 | 46150 | 2045 |
| 409 | 20230901 | 135700 | 42006745400 | 46200 | 46250 | 46300 | 46100 | 1137 |
| 410 | 20230901 | 135600 | 41954244800 | 46300 | 46000 | 46300 | 46000 | 1147 |
| 411 | 20230901 | 135500 | 41901352450 | 46000 | 46000 | 46100 | 45950 | 4489 |
| 412 | 20230901 | 135400 | 41694861250 | 46050 | 46200 | 46250 | 46000 | 1205 |
| 413 | 20230901 | 135300 | 41639332300 | 46200 | 46250 | 46300 | 46000 | 3945 |
| 414 | 20230901 | 135200 | 41457329200 | 46300 | 46500 | 46550 | 46250 | 3428 |
| 415 | 20230901 | 135100 | 41298191350 | 46500 | 46700 | 46750 | 46500 | 4295 |
| 416 | 20230901 | 135000 | 41098138450 | 46700 | 46800 | 46850 | 46700 | 2747 |
| 417 | 20230901 | 134900 | 40969649600 | 46800 | 46900 | 46900 | 46800 | 1480 |
| 418 | 20230901 | 134800 | 40900292350 | 46900 | 47000 | 47000 | 46900 | 963 |
| 419 | 20230901 | 134700 | 40855114350 | 47000 | 47050 | 47050 | 46950 | 128 |
| 420 | 20230901 | 134600 | 40849096100 | 47050 | 47050 | 47100 | 47000 | 126 |
| 421 | 20230901 | 134500 | 40843167950 | 47050 | 46900 | 47050 | 46900 | 524 |
| 422 | 20230901 | 134400 | 40818579850 | 47000 | 47100 | 47150 | 46900 | 1144 |
| 423 | 20230901 | 134300 | 40764825450 | 47100 | 47150 | 47200 | 47000 | 437 |
| 424 | 20230901 | 134200 | 40744253650 | 47200 | 47200 | 47200 | 47050 | 795 |
| 425 | 20230901 | 134100 | 40706802700 | 47200 | 47200 | 47250 | 47150 | 94 |
| 426 | 20230901 | 134000 | 40702366050 | 47200 | 47250 | 47250 | 47200 | 173 |
| 427 | 20230901 | 133900 | 40694192350 | 47200 | 47000 | 47200 | 47000 | 673 |
| 428 | 20230901 | 133800 | 40662517200 | 47000 | 47000 | 47000 | 46950 | 816 |
| 429 | 20230901 | 133700 | 40624189800 | 47050 | 47000 | 47050 | 47000 | 317 |
| 430 | 20230901 | 133600 | 40609290300 | 47000 | 47050 | 47050 | 47000 | 2713 |
| 431 | 20230901 | 133500 | 40481778250 | 47050 | 47050 | 47100 | 47050 | 927 |
| 432 | 20230901 | 133400 | 40438159950 | 47050 | 47100 | 47100 | 47050 | 189 |
| 433 | 20230901 | 133300 | 40429267200 | 47100 | 47100 | 47150 | 47050 | 885 |
| 434 | 20230901 | 133200 | 40387609000 | 47100 | 47100 | 47150 | 47100 | 801 |
| 435 | 20230901 | 133100 | 40349879100 | 47100 | 47150 | 47200 | 47100 | 160 |
| 436 | 20230901 | 133000 | 40342335450 | 47100 | 47150 | 47200 | 47050 | 377 |
| 437 | 20230901 | 132900 | 40324559450 | 47100 | 47150 | 47200 | 47050 | 2839 |
| 438 | 20230901 | 132800 | 40190823500 | 47200 | 47250 | 47300 | 47200 | 887 |
| 439 | 20230901 | 132700 | 40148941550 | 47300 | 47400 | 47400 | 47300 | 789 |
| 440 | 20230901 | 132600 | 40111588700 | 47400 | 47400 | 47400 | 47350 | 130 |
| 441 | 20230901 | 132500 | 40105430450 | 47400 | 47400 | 47400 | 47350 | 166 |
| 442 | 20230901 | 132400 | 40097564150 | 47350 | 47300 | 47350 | 47300 | 515 |
| 443 | 20230901 | 132300 | 40073186950 | 47350 | 47350 | 47400 | 47350 | 77 |
| 444 | 20230901 | 132200 | 40069540250 | 47400 | 47400 | 47450 | 47350 | 317 |
| 445 | 20230901 | 132100 | 40054512950 | 47400 | 47450 | 47450 | 47400 | 112 |
| 446 | 20230901 | 132000 | 40049202900 | 47450 | 47400 | 47450 | 47400 | 593 |
| 447 | 20230901 | 131900 | 40021094200 | 47400 | 47350 | 47400 | 47350 | 530 |
| 448 | 20230901 | 131800 | 39995991600 | 47300 | 47250 | 47300 | 47250 | 557 |
| 449 | 20230901 | 131700 | 39969647550 | 47250 | 47300 | 47300 | 47250 | 229 |
| 450 | 20230901 | 131600 | 39958820850 | 47300 | 47250 | 47300 | 47250 | 557 |
| 451 | 20230901 | 131500 | 39932500600 | 47250 | 47250 | 47300 | 47200 | 204 |
| 452 | 20230901 | 131400 | 39922861300 | 47250 | 47150 | 47250 | 47150 | 360 |
| 453 | 20230901 | 131300 | 39905872650 | 47150 | 47200 | 47200 | 47150 | 85 |
| 454 | 20230901 | 131200 | 39901863600 | 47200 | 47200 | 47200 | 47150 | 168 |
| 455 | 20230901 | 131100 | 39893935650 | 47200 | 47100 | 47200 | 47050 | 762 |
| 456 | 20230901 | 131000 | 39858053350 | 47100 | 47050 | 47100 | 47050 | 116 |
| 457 | 20230901 | 130900 | 39852593100 | 47100 | 47100 | 47150 | 47050 | 138 |
| 458 | 20230901 | 130800 | 39846094300 | 47100 | 47100 | 47150 | 47100 | 56 |
| 459 | 20230901 | 130700 | 39843456500 | 47100 | 47250 | 47250 | 47100 | 715 |
| 460 | 20230901 | 130600 | 39809707200 | 47250 | 47300 | 47350 | 47250 | 257 |
| 461 | 20230901 | 130500 | 39797558650 | 47300 | 47300 | 47300 | 47300 | 123 |
| 462 | 20230901 | 130400 | 39791740750 | 47250 | 47150 | 47300 | 47150 | 181 |
| 463 | 20230901 | 130300 | 39783200450 | 47300 | 47050 | 47300 | 47050 | 687 |
| 464 | 20230901 | 130200 | 39750780900 | 47050 | 47100 | 47100 | 47000 | 1313 |
| 465 | 20230901 | 130100 | 39689003950 | 47100 | 47100 | 47100 | 47050 | 462 |
| 466 | 20230901 | 130000 | 39667264450 | 47050 | 47100 | 47200 | 47050 | 1372 |
| 467 | 20230901 | 125900 | 39602643950 | 47100 | 47150 | 47200 | 47100 | 1172 |
| 468 | 20230901 | 125800 | 39547410350 | 47150 | 47250 | 47300 | 47150 | 485 |
| 469 | 20230901 | 125700 | 39524521100 | 47250 | 47150 | 47250 | 47150 | 426 |
| 470 | 20230901 | 125600 | 39504404800 | 47150 | 47100 | 47350 | 47100 | 293 |
| 471 | 20230901 | 125500 | 39490581000 | 47150 | 47150 | 47150 | 47150 | 408 |
| 472 | 20230901 | 125400 | 39471343800 | 47150 | 47200 | 47250 | 47150 | 1974 |
| 473 | 20230901 | 125300 | 39378248200 | 47200 | 47350 | 47400 | 47200 | 1691 |
| 474 | 20230901 | 125200 | 39298283550 | 47350 | 47400 | 47400 | 47350 | 316 |
| 475 | 20230901 | 125100 | 39283319150 | 47450 | 47450 | 47450 | 47350 | 116 |
| 476 | 20230901 | 125000 | 39277825350 | 47350 | 47400 | 47400 | 47350 | 152 |
| 477 | 20230901 | 124900 | 39270625750 | 47450 | 47450 | 47450 | 47400 | 100 |
| 478 | 20230901 | 124800 | 39265881400 | 47350 | 47350 | 47400 | 47300 | 87 |
| 479 | 20230901 | 124700 | 39261763450 | 47350 | 47400 | 47400 | 47350 | 194 |
| 480 | 20230901 | 124600 | 39252574700 | 47400 | 47350 | 47450 | 47300 | 226 |
| 481 | 20230901 | 124500 | 39241876200 | 47350 | 47400 | 47500 | 47350 | 205 |
| 482 | 20230901 | 124400 | 39232157550 | 47400 | 47350 | 47400 | 47350 | 210 |
| 483 | 20230901 | 124300 | 39222206800 | 47350 | 47550 | 47550 | 47350 | 1405 |
| 484 | 20230901 | 124200 | 39155504600 | 47500 | 47650 | 47650 | 47500 | 1678 |
| 485 | 20230901 | 124100 | 39075724800 | 47650 | 47600 | 47650 | 47600 | 358 |
| 486 | 20230901 | 124000 | 39058673600 | 47650 | 47650 | 47650 | 47600 | 272 |
| 487 | 20230901 | 123900 | 39045715500 | 47650 | 47600 | 47700 | 47600 | 736 |
| 488 | 20230901 | 123800 | 39010642550 | 47600 | 47650 | 47700 | 47600 | 562 |
| 489 | 20230901 | 123700 | 38983862850 | 47650 | 47700 | 47750 | 47650 | 1743 |
| 490 | 20230901 | 123600 | 38900747350 | 47700 | 47650 | 47750 | 47650 | 1321 |
| 491 | 20230901 | 123500 | 38837729750 | 47650 | 47200 | 47650 | 47200 | 1533 |
| 492 | 20230901 | 123400 | 38764901900 | 47200 | 47150 | 47200 | 47100 | 702 |
| 493 | 20230901 | 123300 | 38731811800 | 47100 | 47150 | 47200 | 47100 | 390 |
| 494 | 20230901 | 123200 | 38713432450 | 47150 | 47250 | 47250 | 47150 | 530 |
| 495 | 20230901 | 123100 | 38688423300 | 47200 | 47300 | 47300 | 47200 | 437 |
| 496 | 20230901 | 123000 | 38667783100 | 47300 | 47250 | 47300 | 47250 | 116 |
| 497 | 20230901 | 122900 | 38662298800 | 47200 | 47350 | 47350 | 47200 | 658 |
| 498 | 20230901 | 122800 | 38631187450 | 47400 | 47600 | 47600 | 47350 | 88 |
| 499 | 20230901 | 122700 | 38627017150 | 47350 | 47650 | 47650 | 47350 | 846 |
| 500 | 20230901 | 122600 | 38586834650 | 47650 | 47650 | 47650 | 47550 | 161 |
| 501 | 20230901 | 122500 | 38579173750 | 47650 | 47800 | 47850 | 47600 | 959 |
| 502 | 20230901 | 122400 | 38533380100 | 47850 | 47650 | 47850 | 47650 | 1890 |
| 503 | 20230901 | 122300 | 38443120050 | 47650 | 47600 | 47650 | 47550 | 482 |
| 504 | 20230901 | 122200 | 38420167500 | 47600 | 47500 | 47600 | 47450 | 207 |
| 505 | 20230901 | 122100 | 38410330750 | 47450 | 47500 | 47500 | 47450 | 148 |
| 506 | 20230901 | 122000 | 38403305700 | 47500 | 47500 | 47500 | 47500 | 125 |
| 507 | 20230901 | 121900 | 38397368200 | 47500 | 47550 | 47600 | 47500 | 497 |
| 508 | 20230901 | 121800 | 38373754750 | 47550 | 47600 | 47650 | 47550 | 388 |
| 509 | 20230901 | 121700 | 38355296150 | 47600 | 47600 | 47600 | 47600 | 57 |
| 510 | 20230901 | 121600 | 38352582950 | 47600 | 47650 | 47650 | 47500 | 185 |
| 511 | 20230901 | 121500 | 38343779650 | 47650 | 47650 | 47700 | 47650 | 214 |
| 512 | 20230901 | 121400 | 38333582350 | 47650 | 47600 | 47650 | 47550 | 543 |
| 513 | 20230901 | 121300 | 38307750650 | 47650 | 47400 | 47700 | 47400 | 766 |
| 514 | 20230901 | 121200 | 38271305850 | 47400 | 47350 | 47550 | 47300 | 727 |
| 515 | 20230901 | 121100 | 38236846200 | 47300 | 47350 | 47350 | 47300 | 168 |
| 516 | 20230901 | 121000 | 38228898250 | 47350 | 47250 | 47350 | 47250 | 38 |
| 517 | 20230901 | 120900 | 38227101050 | 47250 | 47250 | 47300 | 47250 | 104 |
| 518 | 20230901 | 120800 | 38222186550 | 47250 | 47300 | 47300 | 47250 | 268 |
| 519 | 20230901 | 120700 | 38209510600 | 47350 | 47400 | 47450 | 47300 | 371 |
| 520 | 20230901 | 120600 | 38191950850 | 47400 | 47450 | 47450 | 47350 | 341 |
| 521 | 20230901 | 120500 | 38175780650 | 47450 | 47350 | 47500 | 47350 | 740 |
| 522 | 20230901 | 120400 | 38140644150 | 47250 | 47150 | 47300 | 47100 | 504 |
| 523 | 20230901 | 120300 | 38116860650 | 47100 | 47050 | 47150 | 47050 | 516 |
| 524 | 20230901 | 120200 | 38092568350 | 47050 | 47050 | 47050 | 47000 | 1679 |
| 525 | 20230901 | 120100 | 38013572800 | 47000 | 47000 | 47050 | 47000 | 416 |
| 526 | 20230901 | 120000 | 37994015000 | 47000 | 47000 | 47050 | 46950 | 1386 |
| 527 | 20230901 | 115900 | 37928823900 | 46900 | 46950 | 46950 | 46900 | 1277 |
| 528 | 20230901 | 115800 | 37868901650 | 46950 | 47050 | 47100 | 46950 | 3141 |
| 529 | 20230901 | 115700 | 37721267550 | 47050 | 47100 | 47100 | 47050 | 129 |
| 530 | 20230901 | 115600 | 37715195700 | 47050 | 47150 | 47150 | 47050 | 516 |
| 531 | 20230901 | 115500 | 37690894950 | 47150 | 47150 | 47150 | 47100 | 371 |
| 532 | 20230901 | 115400 | 37673412300 | 47100 | 47150 | 47150 | 47100 | 345 |
| 533 | 20230901 | 115300 | 37657153750 | 47150 | 47150 | 47200 | 47100 | 356 |
| 534 | 20230901 | 115200 | 37640368350 | 47100 | 47150 | 47300 | 47100 | 746 |
| 535 | 20230901 | 115100 | 37605201450 | 47100 | 47300 | 47300 | 47100 | 1176 |
| 536 | 20230901 | 115000 | 37549713500 | 47300 | 47350 | 47350 | 47250 | 540 |
| 537 | 20230901 | 114900 | 37524169900 | 47450 | 47500 | 47500 | 47350 | 364 |
| 538 | 20230901 | 114800 | 37506923850 | 47500 | 47700 | 47700 | 47350 | 1374 |
| 539 | 20230901 | 114700 | 37441621500 | 47650 | 47650 | 47700 | 47650 | 320 |
| 540 | 20230901 | 114600 | 37426367000 | 47700 | 47700 | 47750 | 47600 | 223 |
| 541 | 20230901 | 114500 | 37415732800 | 47750 | 47750 | 47850 | 47650 | 458 |
| 542 | 20230901 | 114400 | 37393854800 | 47750 | 47700 | 47750 | 47600 | 593 |
| 543 | 20230901 | 114300 | 37365606200 | 47650 | 47550 | 47700 | 47550 | 440 |
| 544 | 20230901 | 114200 | 37344646600 | 47600 | 47450 | 47650 | 47400 | 1038 |
| 545 | 20230901 | 114100 | 37295344750 | 47450 | 47550 | 47550 | 47450 | 921 |
| 546 | 20230901 | 114000 | 37251604050 | 47550 | 47550 | 47550 | 47500 | 771 |
| 547 | 20230901 | 113900 | 37214943100 | 47600 | 47600 | 47650 | 47550 | 202 |
| 548 | 20230901 | 113800 | 37205328200 | 47600 | 47700 | 47700 | 47600 | 174 |
| 549 | 20230901 | 113700 | 37197041750 | 47700 | 47700 | 47700 | 47700 | 25 |
| 550 | 20230901 | 113600 | 37195849250 | 47650 | 47650 | 47700 | 47650 | 140 |
| 551 | 20230901 | 113500 | 37189178100 | 47650 | 47600 | 47650 | 47600 | 139 |
| 552 | 20230901 | 113400 | 37182560500 | 47650 | 47700 | 47700 | 47600 | 424 |
| 553 | 20230901 | 113300 | 37162355000 | 47700 | 47750 | 47800 | 47700 | 143 |
| 554 | 20230901 | 113200 | 37155527650 | 47750 | 47800 | 47800 | 47750 | 31 |
| 555 | 20230901 | 113100 | 37154046200 | 47800 | 47650 | 47800 | 47650 | 154 |
| 556 | 20230901 | 113000 | 37146690200 | 47650 | 47800 | 47800 | 47650 | 768 |
| 557 | 20230901 | 112900 | 37110035350 | 47800 | 47750 | 47800 | 47750 | 247 |
| 558 | 20230901 | 112800 | 37098230900 | 47800 | 47600 | 47800 | 47600 | 260 |
| 559 | 20230901 | 112700 | 37085821000 | 47550 | 47550 | 47600 | 47500 | 1000 |
| 560 | 20230901 | 112600 | 37038245850 | 47550 | 47650 | 47650 | 47550 | 323 |
| 561 | 20230901 | 112500 | 37022869050 | 47700 | 47600 | 47700 | 47600 | 436 |
| 562 | 20230901 | 112400 | 37002097650 | 47600 | 47750 | 47800 | 47600 | 229 |
| 563 | 20230901 | 112300 | 36991174500 | 47750 | 47800 | 47850 | 47700 | 457 |
| 564 | 20230901 | 112200 | 36969332500 | 47800 | 47950 | 47950 | 47800 | 901 |
| 565 | 20230901 | 112100 | 36926158350 | 47950 | 47950 | 48000 | 47900 | 1291 |
| 566 | 20230901 | 112000 | 36864242350 | 47950 | 47800 | 47950 | 47750 | 1540 |
| 567 | 20230901 | 111900 | 36790517900 | 47750 | 47800 | 47850 | 47750 | 661 |
| 568 | 20230901 | 111800 | 36758935500 | 47750 | 47800 | 47800 | 47750 | 421 |
| 569 | 20230901 | 111700 | 36738823850 | 47800 | 47350 | 47800 | 47350 | 2210 |
| 570 | 20230901 | 111600 | 36633631750 | 47400 | 47400 | 47400 | 47300 | 661 |
| 571 | 20230901 | 111500 | 36602326850 | 47450 | 47400 | 47450 | 47400 | 804 |
| 572 | 20230901 | 111400 | 36564207050 | 47400 | 47300 | 47450 | 47300 | 894 |
| 573 | 20230901 | 111300 | 36521830850 | 47300 | 47150 | 47400 | 47150 | 183 |
| 574 | 20230901 | 111200 | 36513168250 | 47150 | 47200 | 47250 | 47100 | 1245 |
| 575 | 20230901 | 111100 | 36454468400 | 47250 | 47400 | 47450 | 47250 | 745 |
| 576 | 20230901 | 111000 | 36419211250 | 47400 | 47500 | 47500 | 47400 | 833 |
| 577 | 20230901 | 110900 | 36379679100 | 47500 | 47350 | 47500 | 47350 | 982 |
| 578 | 20230901 | 110800 | 36333103700 | 47350 | 47200 | 47400 | 47200 | 1280 |
| 579 | 20230901 | 110700 | 36272587800 | 47200 | 47100 | 47200 | 47000 | 1621 |
| 580 | 20230901 | 110600 | 36196286000 | 47150 | 47050 | 47200 | 47000 | 981 |
| 581 | 20230901 | 110500 | 36150082050 | 47050 | 47100 | 47100 | 47050 | 1023 |
| 582 | 20230901 | 110400 | 36101943000 | 47100 | 47200 | 47200 | 47050 | 802 |
| 583 | 20230901 | 110300 | 36064155650 | 47250 | 47350 | 47350 | 47250 | 751 |
| 584 | 20230901 | 110200 | 36028630700 | 47400 | 47450 | 47500 | 47350 | 485 |
| 585 | 20230901 | 110100 | 36005625450 | 47450 | 47100 | 47500 | 47100 | 594 |
| 586 | 20230901 | 110000 | 35977518500 | 47050 | 47000 | 47300 | 46950 | 1948 |
| 587 | 20230901 | 105900 | 35885794650 | 47000 | 47000 | 47050 | 46900 | 1000 |
| 588 | 20230901 | 105800 | 35838784000 | 47000 | 47000 | 47050 | 46900 | 3881 |
| 589 | 20230901 | 105700 | 35656510750 | 47000 | 47050 | 47100 | 47000 | 3302 |
| 590 | 20230901 | 105600 | 35501228200 | 47100 | 47150 | 47200 | 47100 | 1851 |
| 591 | 20230901 | 105500 | 35414022550 | 47150 | 47300 | 47300 | 47100 | 3160 |
| 592 | 20230901 | 105400 | 35264899000 | 47300 | 47550 | 47600 | 47300 | 1554 |
| 593 | 20230901 | 105300 | 35191252800 | 47600 | 47350 | 47600 | 47300 | 2062 |
| 594 | 20230901 | 105200 | 35093496700 | 47300 | 47300 | 47350 | 47200 | 2623 |
| 595 | 20230901 | 105100 | 34969535450 | 47350 | 47500 | 47550 | 47300 | 3527 |
| 596 | 20230901 | 105000 | 34802304500 | 47500 | 47550 | 47600 | 47500 | 3413 |
| 597 | 20230901 | 104900 | 34640049950 | 47550 | 47750 | 47750 | 47550 | 2323 |
| 598 | 20230901 | 104800 | 34529367500 | 47700 | 47800 | 47800 | 47700 | 1068 |
| 599 | 20230901 | 104700 | 34478374800 | 47750 | 47750 | 47850 | 47750 | 993 |
| 600 | 20230901 | 104600 | 34430907800 | 47750 | 47750 | 47800 | 47700 | 547 |
| 601 | 20230901 | 104500 | 34404790900 | 47750 | 47750 | 47750 | 47700 | 1425 |
| 602 | 20230901 | 104400 | 34336802750 | 47700 | 47850 | 47850 | 47700 | 2219 |
| 603 | 20230901 | 104300 | 34230872900 | 47800 | 47650 | 47900 | 47600 | 1188 |
| 604 | 20230901 | 104200 | 34174110800 | 47650 | 47950 | 47950 | 47600 | 4768 |
| 605 | 20230901 | 104100 | 33946681500 | 47950 | 48200 | 48200 | 47950 | 4507 |
| 606 | 20230901 | 104000 | 33730155300 | 48250 | 48350 | 48350 | 48150 | 1215 |
| 607 | 20230901 | 103900 | 33671583600 | 48150 | 48550 | 48600 | 48150 | 3242 |
| 608 | 20230901 | 103800 | 33514709950 | 48550 | 48300 | 48550 | 48300 | 3013 |
| 609 | 20230901 | 103700 | 33368684300 | 48300 | 48150 | 48500 | 48100 | 1781 |
| 610 | 20230901 | 103600 | 33282815250 | 48100 | 48100 | 48200 | 48050 | 3787 |
| 611 | 20230901 | 103500 | 33100560250 | 48100 | 48100 | 48200 | 48000 | 2709 |
| 612 | 20230901 | 103400 | 32970284500 | 48100 | 48300 | 48300 | 48050 | 3992 |
| 613 | 20230901 | 103300 | 32778015650 | 48350 | 48550 | 48600 | 48300 | 7795 |
| 614 | 20230901 | 103200 | 32400339100 | 48550 | 48650 | 48650 | 48550 | 2811 |
| 615 | 20230901 | 103100 | 32263749550 | 48650 | 48700 | 48700 | 48650 | 1413 |
| 616 | 20230901 | 103000 | 32194984250 | 48650 | 48750 | 48750 | 48650 | 2773 |
| 617 | 20230901 | 102900 | 32059993600 | 48750 | 48900 | 48950 | 48750 | 4966 |
| 618 | 20230901 | 102800 | 31817537500 | 48900 | 48800 | 49000 | 48800 | 9021 |
| 619 | 20230901 | 102700 | 31376337150 | 48800 | 48850 | 48850 | 48750 | 1918 |
| 620 | 20230901 | 102600 | 31282719850 | 48800 | 48800 | 48850 | 48750 | 4616 |
| 621 | 20230901 | 102500 | 31057470700 | 48750 | 48700 | 48850 | 48650 | 4428 |
| 622 | 20230901 | 102400 | 30841710850 | 48700 | 48850 | 48900 | 48700 | 7392 |
| 623 | 20230901 | 102300 | 30481052100 | 48850 | 48600 | 48900 | 48500 | 13375 |
| 624 | 20230901 | 102200 | 29829197200 | 48650 | 47900 | 48700 | 47900 | 13591 |
| 625 | 20230901 | 102100 | 29170593200 | 47900 | 47900 | 48000 | 47800 | 517 |
| 626 | 20230901 | 102000 | 29145812350 | 47950 | 47700 | 48000 | 47650 | 1870 |
| 627 | 20230901 | 101900 | 29056254550 | 47600 | 47700 | 47800 | 47600 | 2899 |
| 628 | 20230901 | 101800 | 28918108900 | 47750 | 47900 | 47900 | 47650 | 1871 |
| 629 | 20230901 | 101700 | 28828793550 | 47900 | 47800 | 47950 | 47650 | 1226 |
| 630 | 20230901 | 101600 | 28770189350 | 47750 | 47550 | 47900 | 47500 | 2525 |
| 631 | 20230901 | 101500 | 28649884700 | 47550 | 47600 | 47650 | 47450 | 5082 |
| 632 | 20230901 | 101400 | 28408264450 | 47600 | 47750 | 47800 | 47600 | 3393 |
| 633 | 20230901 | 101300 | 28246465300 | 47750 | 48100 | 48150 | 47750 | 4707 |
| 634 | 20230901 | 101200 | 28020939100 | 48100 | 48000 | 48250 | 48000 | 1852 |
| 635 | 20230901 | 101100 | 27931867350 | 47850 | 47900 | 48000 | 47700 | 4129 |
| 636 | 20230901 | 101000 | 27734367050 | 48000 | 48150 | 48250 | 47900 | 6263 |
| 637 | 20230901 | 100900 | 27433356300 | 48200 | 48250 | 48300 | 48050 | 4450 |
| 638 | 20230901 | 100800 | 27219077500 | 48250 | 48450 | 48550 | 48250 | 3755 |
| 639 | 20230901 | 100700 | 27037399500 | 48500 | 48650 | 48650 | 48350 | 3965 |
| 640 | 20230901 | 100600 | 26845204350 | 48650 | 48550 | 48700 | 48350 | 4480 |
| 641 | 20230901 | 100500 | 26627940550 | 48550 | 48950 | 48950 | 48550 | 4893 |
| 642 | 20230901 | 100400 | 26389201900 | 48950 | 48900 | 49000 | 48900 | 5719 |
| 643 | 20230901 | 100300 | 26109271350 | 48900 | 48850 | 49000 | 48750 | 9176 |
| 644 | 20230901 | 100200 | 25660310500 | 48800 | 48700 | 48850 | 48450 | 3710 |
| 645 | 20230901 | 100100 | 25479505900 | 48700 | 48200 | 48700 | 48200 | 4124 |
| 646 | 20230901 | 100000 | 25279867150 | 48200 | 48200 | 48450 | 48150 | 3582 |
| 647 | 20230901 | 095900 | 25106847100 | 48250 | 48700 | 48700 | 48050 | 6860 |
| 648 | 20230901 | 095800 | 24775124950 | 48600 | 48800 | 48900 | 48600 | 7132 |
| 649 | 20230901 | 095700 | 24427154800 | 48800 | 48750 | 48850 | 48650 | 7935 |
| 650 | 20230901 | 095600 | 24040257400 | 48750 | 48400 | 48800 | 48300 | 9919 |
| 651 | 20230901 | 095500 | 23558489450 | 48350 | 48200 | 48400 | 48050 | 3462 |
| 652 | 20230901 | 095400 | 23391687150 | 48200 | 48300 | 48500 | 48150 | 7865 |
| 653 | 20230901 | 095300 | 23011141100 | 48450 | 48250 | 48600 | 48200 | 8211 |
| 654 | 20230901 | 095200 | 22613364350 | 48250 | 47950 | 48250 | 47900 | 7124 |
| 655 | 20230901 | 095100 | 22271016950 | 47900 | 47950 | 47950 | 47900 | 3063 |
| 656 | 20230901 | 095000 | 22124177950 | 47950 | 47650 | 47950 | 47550 | 3214 |
| 657 | 20230901 | 094900 | 21970554500 | 47700 | 47700 | 47700 | 47650 | 1582 |
| 658 | 20230901 | 094800 | 21895147600 | 47700 | 47700 | 47700 | 47650 | 1238 |
| 659 | 20230901 | 094700 | 21836130250 | 47700 | 47900 | 47900 | 47650 | 1797 |
| 660 | 20230901 | 094600 | 21750349400 | 47900 | 47950 | 47950 | 47700 | 671 |
| 661 | 20230901 | 094500 | 21718236400 | 47950 | 47500 | 47950 | 47500 | 4407 |
| 662 | 20230901 | 094400 | 21508251650 | 47500 | 47500 | 47600 | 47500 | 2486 |
| 663 | 20230901 | 094300 | 21390126900 | 47500 | 47950 | 47950 | 47500 | 4022 |
| 664 | 20230901 | 094200 | 21198286350 | 48000 | 48200 | 48250 | 47950 | 7689 |
| 665 | 20230901 | 094100 | 20828089950 | 48250 | 47850 | 48250 | 47850 | 6422 |
| 666 | 20230901 | 094000 | 20519525350 | 47850 | 47700 | 47900 | 47700 | 3041 |
| 667 | 20230901 | 093900 | 20374095900 | 47750 | 47500 | 47750 | 47500 | 3024 |
| 668 | 20230901 | 093800 | 20229993050 | 47550 | 47450 | 47550 | 47400 | 1333 |
| 669 | 20230901 | 093700 | 20166714050 | 47450 | 47150 | 47500 | 47150 | 3588 |
| 670 | 20230901 | 093600 | 19996706700 | 47150 | 47150 | 47300 | 47150 | 3507 |
| 671 | 20230901 | 093500 | 19831103350 | 47150 | 46850 | 47200 | 46850 | 2725 |
| 672 | 20230901 | 093400 | 19703146750 | 46850 | 47250 | 47300 | 46850 | 6275 |
| 673 | 20230901 | 093300 | 19408145750 | 47300 | 47300 | 47450 | 47150 | 2929 |
| 674 | 20230901 | 093200 | 19269615000 | 47250 | 47000 | 47450 | 47000 | 4713 |
| 675 | 20230901 | 093100 | 19047237650 | 47000 | 47150 | 47200 | 46900 | 13385 |
| 676 | 20230901 | 093000 | 18418001150 | 47100 | 47700 | 47750 | 46750 | 19445 |
| 677 | 20230901 | 092900 | 17498122250 | 47700 | 48350 | 48350 | 47700 | 12533 |
| 678 | 20230901 | 092800 | 16896961450 | 48300 | 48750 | 48800 | 48300 | 14286 |
| 679 | 20230901 | 092700 | 16203709300 | 48750 | 48650 | 49000 | 48550 | 14126 |
| 680 | 20230901 | 092600 | 15514568200 | 48650 | 49000 | 49100 | 48650 | 14354 |
| 681 | 20230901 | 092500 | 14814007950 | 49050 | 49400 | 49500 | 49000 | 30081 |
| 682 | 20230901 | 092400 | 13329981250 | 49350 | 48450 | 49400 | 48450 | 36925 |
| 683 | 20230901 | 092300 | 11523041900 | 48500 | 48200 | 48600 | 48100 | 24037 |
| 684 | 20230901 | 092200 | 10358456200 | 48200 | 47950 | 48450 | 47850 | 21033 |
| 685 | 20230901 | 092100 | 9345925400 | 47850 | 47450 | 47950 | 47200 | 14180 |
| 686 | 20230901 | 092000 | 8669735200 | 47300 | 47100 | 47550 | 47100 | 15059 |
| 687 | 20230901 | 091900 | 7955461750 | 47150 | 46750 | 47150 | 46700 | 10795 |
| 688 | 20230901 | 091800 | 7448596550 | 46700 | 46750 | 46750 | 46600 | 2875 |
| 689 | 20230901 | 091700 | 7314348600 | 46750 | 46500 | 46800 | 46500 | 7866 |
| 690 | 20230901 | 091600 | 6947124000 | 46500 | 46250 | 46650 | 46100 | 2056 |
| 691 | 20230901 | 091500 | 6851595400 | 46100 | 46150 | 46400 | 46050 | 4243 |
| 692 | 20230901 | 091400 | 6655853600 | 46150 | 46500 | 46550 | 46150 | 3306 |
| 693 | 20230901 | 091300 | 6502703050 | 46550 | 46500 | 46550 | 46450 | 5642 |
| 694 | 20230901 | 091200 | 6240366550 | 46500 | 46550 | 46600 | 46500 | 7538 |
| 695 | 20230901 | 091100 | 5889594800 | 46600 | 46750 | 46800 | 46550 | 8229 |
| 696 | 20230901 | 091000 | 5505314050 | 46750 | 46800 | 46800 | 46550 | 10740 |
| 697 | 20230901 | 090900 | 5003770000 | 46700 | 46650 | 46800 | 46600 | 7520 |
| 698 | 20230901 | 090800 | 4652692900 | 46550 | 46250 | 46700 | 46200 | 8717 |
| 699 | 20230901 | 090700 | 4246868200 | 46200 | 46300 | 46400 | 46050 | 5994 |
| 700 | 20230901 | 090600 | 3970136550 | 46300 | 45950 | 46550 | 45950 | 5613 |
| 701 | 20230901 | 090500 | 3709944750 | 45950 | 45750 | 45950 | 45700 | 5926 |
| 702 | 20230901 | 090400 | 3438599650 | 45750 | 46100 | 46100 | 45500 | 10743 |
| 703 | 20230901 | 090300 | 2947037600 | 46100 | 46700 | 46750 | 46100 | 14197 |
| 704 | 20230901 | 090200 | 2288400950 | 46750 | 46500 | 46800 | 46500 | 6734 |
| 705 | 20230901 | 090100 | 1974120400 | 46550 | 46600 | 46650 | 46250 | 15511 |
| 706 | 20230901 | 090000 | 1253708150 | 46600 | 46900 | 46900 | 46350 | 26798 |