36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 200900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 4131 |
| 3 | 20230901 | 200800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 4 | 20230901 | 200700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 5 | 20230901 | 200600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 6 | 20230901 | 200500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 7 | 20230901 | 200400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 8 | 20230901 | 200300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 9 | 20230901 | 200200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 10 | 20230901 | 200100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 11 | 20230901 | 200000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 12 | 20230901 | 195900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 13 | 20230901 | 195800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 14 | 20230901 | 195700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 15 | 20230901 | 195600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 16 | 20230901 | 195500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 17 | 20230901 | 195400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 18 | 20230901 | 195300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 19 | 20230901 | 195200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 20 | 20230901 | 195100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 21 | 20230901 | 195000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 22 | 20230901 | 194900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 23 | 20230901 | 194800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 24 | 20230901 | 194700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 25 | 20230901 | 194600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 26 | 20230901 | 194500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 27 | 20230901 | 194400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 28 | 20230901 | 194300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 29 | 20230901 | 194200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 30 | 20230901 | 194100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 31 | 20230901 | 194000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 32 | 20230901 | 193900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 4131 |
| 33 | 20230901 | 193800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 34 | 20230901 | 193700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 35 | 20230901 | 193600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 36 | 20230901 | 193500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 37 | 20230901 | 193400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 38 | 20230901 | 193300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 39 | 20230901 | 193200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 40 | 20230901 | 193100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 41 | 20230901 | 193000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 42 | 20230901 | 192900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 43 | 20230901 | 192800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 44 | 20230901 | 192700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 45 | 20230901 | 192600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 46 | 20230901 | 192500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 47 | 20230901 | 192400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 48 | 20230901 | 192300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 49 | 20230901 | 192200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 50 | 20230901 | 192100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 51 | 20230901 | 192000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 52 | 20230901 | 191900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 53 | 20230901 | 191800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 54 | 20230901 | 191700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 55 | 20230901 | 191600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 56 | 20230901 | 191500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 57 | 20230901 | 191400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 58 | 20230901 | 191300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 59 | 20230901 | 191200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 60 | 20230901 | 191100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 61 | 20230901 | 191000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 62 | 20230901 | 190900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 4131 |
| 63 | 20230901 | 190800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 64 | 20230901 | 190700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 65 | 20230901 | 190600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 66 | 20230901 | 190500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 67 | 20230901 | 190400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 68 | 20230901 | 190300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 69 | 20230901 | 190200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 70 | 20230901 | 190100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 71 | 20230901 | 190000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 72 | 20230901 | 185900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 73 | 20230901 | 185800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 74 | 20230901 | 185700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 75 | 20230901 | 185600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 76 | 20230901 | 185500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 77 | 20230901 | 185400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 78 | 20230901 | 185300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 79 | 20230901 | 185200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 80 | 20230901 | 185100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 81 | 20230901 | 185000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 82 | 20230901 | 184900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 83 | 20230901 | 184800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 84 | 20230901 | 184700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 85 | 20230901 | 184600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 86 | 20230901 | 184500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 87 | 20230901 | 184400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 88 | 20230901 | 184300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 89 | 20230901 | 184200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 90 | 20230901 | 184100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 91 | 20230901 | 184000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 92 | 20230901 | 183900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 4131 |
| 93 | 20230901 | 183800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 94 | 20230901 | 183700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 95 | 20230901 | 183600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 96 | 20230901 | 183500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 97 | 20230901 | 183400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 98 | 20230901 | 183300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 99 | 20230901 | 183200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 100 | 20230901 | 183100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 101 | 20230901 | 183000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 102 | 20230901 | 182900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 103 | 20230901 | 182800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 104 | 20230901 | 182700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 105 | 20230901 | 182600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 106 | 20230901 | 182500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 107 | 20230901 | 182400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 108 | 20230901 | 182300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 109 | 20230901 | 182200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 110 | 20230901 | 182100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 111 | 20230901 | 182000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 112 | 20230901 | 181900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 113 | 20230901 | 181800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 114 | 20230901 | 181700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 115 | 20230901 | 181600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 116 | 20230901 | 181500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 117 | 20230901 | 181400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 118 | 20230901 | 181300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 119 | 20230901 | 181200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 120 | 20230901 | 181100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 121 | 20230901 | 181000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 122 | 20230901 | 180900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 4131 |
| 123 | 20230901 | 180800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 124 | 20230901 | 180700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 125 | 20230901 | 180600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 126 | 20230901 | 180500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 127 | 20230901 | 180400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 128 | 20230901 | 180300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 129 | 20230901 | 180200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 130 | 20230901 | 180100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 131 | 20230901 | 180000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 132 | 20230901 | 175900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 133 | 20230901 | 175800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 134 | 20230901 | 175700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 135 | 20230901 | 175600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 136 | 20230901 | 175500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 137 | 20230901 | 175400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 138 | 20230901 | 175300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 139 | 20230901 | 175200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 140 | 20230901 | 175100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 141 | 20230901 | 175000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 142 | 20230901 | 174900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 143 | 20230901 | 174800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 144 | 20230901 | 174700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 145 | 20230901 | 174600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 146 | 20230901 | 174500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 147 | 20230901 | 174400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 148 | 20230901 | 174300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 149 | 20230901 | 174200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 150 | 20230901 | 174100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 151 | 20230901 | 174000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 152 | 20230901 | 173900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 4131 |
| 153 | 20230901 | 173800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 154 | 20230901 | 173700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 155 | 20230901 | 173600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 156 | 20230901 | 173500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 157 | 20230901 | 173400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 158 | 20230901 | 173300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 159 | 20230901 | 173200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 160 | 20230901 | 173100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 161 | 20230901 | 173000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 162 | 20230901 | 172900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 163 | 20230901 | 172800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 164 | 20230901 | 172700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 165 | 20230901 | 172600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 166 | 20230901 | 172500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 167 | 20230901 | 172400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 168 | 20230901 | 172300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 169 | 20230901 | 172200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 170 | 20230901 | 172100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 171 | 20230901 | 172000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 172 | 20230901 | 171900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 173 | 20230901 | 171800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 174 | 20230901 | 171700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 175 | 20230901 | 171600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 176 | 20230901 | 171500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 177 | 20230901 | 171400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 178 | 20230901 | 171300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 179 | 20230901 | 171200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 180 | 20230901 | 171100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 181 | 20230901 | 171000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 182 | 20230901 | 170900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 4131 |
| 183 | 20230901 | 170800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 184 | 20230901 | 170700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 185 | 20230901 | 170600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 186 | 20230901 | 170500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 187 | 20230901 | 170400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 188 | 20230901 | 170300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 189 | 20230901 | 170200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 190 | 20230901 | 170100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 191 | 20230901 | 170000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 192 | 20230901 | 165900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 193 | 20230901 | 165800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 194 | 20230901 | 165700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 195 | 20230901 | 165600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 196 | 20230901 | 165500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 197 | 20230901 | 165400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 198 | 20230901 | 165300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 199 | 20230901 | 165200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 200 | 20230901 | 165100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 201 | 20230901 | 165000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 202 | 20230901 | 164900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 203 | 20230901 | 164800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 204 | 20230901 | 164700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 205 | 20230901 | 164600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 206 | 20230901 | 164500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 207 | 20230901 | 164400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 208 | 20230901 | 164300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 209 | 20230901 | 164200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 210 | 20230901 | 164100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 211 | 20230901 | 164000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 212 | 20230901 | 163900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 4131 |
| 213 | 20230901 | 163800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 214 | 20230901 | 163700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 215 | 20230901 | 163600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 216 | 20230901 | 163500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 217 | 20230901 | 163400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 218 | 20230901 | 163300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 219 | 20230901 | 163200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 220 | 20230901 | 163100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 221 | 20230901 | 163000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 222 | 20230901 | 162900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 223 | 20230901 | 162800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 224 | 20230901 | 162700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 225 | 20230901 | 162600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 226 | 20230901 | 162500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 227 | 20230901 | 162400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 228 | 20230901 | 162300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 229 | 20230901 | 162200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 230 | 20230901 | 162100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 231 | 20230901 | 162000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 232 | 20230901 | 161900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 233 | 20230901 | 161800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 234 | 20230901 | 161700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 235 | 20230901 | 161600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 236 | 20230901 | 161500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 237 | 20230901 | 161400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 238 | 20230901 | 161300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 239 | 20230901 | 161200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 240 | 20230901 | 161100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 241 | 20230901 | 161000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 242 | 20230901 | 160900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 4131 |
| 243 | 20230901 | 160800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 244 | 20230901 | 160700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 245 | 20230901 | 160600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 246 | 20230901 | 160500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 247 | 20230901 | 160400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 248 | 20230901 | 160300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 249 | 20230901 | 160200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 250 | 20230901 | 160100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 251 | 20230901 | 160000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 252 | 20230901 | 155900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 253 | 20230901 | 155800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 254 | 20230901 | 155700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 255 | 20230901 | 155600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 256 | 20230901 | 155500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 257 | 20230901 | 155400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 258 | 20230901 | 155300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 259 | 20230901 | 155200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 260 | 20230901 | 155100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 261 | 20230901 | 155000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 262 | 20230901 | 154900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 263 | 20230901 | 154800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 264 | 20230901 | 154700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 265 | 20230901 | 154600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 266 | 20230901 | 154500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 267 | 20230901 | 154400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 268 | 20230901 | 154300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 269 | 20230901 | 154200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 270 | 20230901 | 154100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 271 | 20230901 | 154000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 272 | 20230901 | 153900 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 4131 |
| 273 | 20230901 | 153800 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 274 | 20230901 | 153700 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 275 | 20230901 | 153600 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 276 | 20230901 | 153500 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 277 | 20230901 | 153400 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 278 | 20230901 | 153300 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 279 | 20230901 | 153200 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 280 | 20230901 | 153100 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 0 |
| 281 | 20230901 | 153000 | 20803611650 | 46050 | 46050 | 46050 | 46050 | 4131 |
| 282 | 20230901 | 152900 | 20613379100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 283 | 20230901 | 152800 | 20613379100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 284 | 20230901 | 152700 | 20613379100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 285 | 20230901 | 152600 | 20613379100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 286 | 20230901 | 152500 | 20613379100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 287 | 20230901 | 152400 | 20613379100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 288 | 20230901 | 152300 | 20613379100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 289 | 20230901 | 152200 | 20613379100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 290 | 20230901 | 152100 | 20613379100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 291 | 20230901 | 152000 | 20613379100 | 45750 | 45750 | 45750 | 45750 | 0 |
| 292 | 20230901 | 151900 | 20613379100 | 45750 | 45900 | 45900 | 45700 | 2461 |
| 293 | 20230901 | 151800 | 20500759700 | 45850 | 46000 | 46000 | 45850 | 1102 |
| 294 | 20230901 | 151700 | 20450199650 | 46000 | 46050 | 46100 | 45950 | 1083 |
| 295 | 20230901 | 151600 | 20400353650 | 46050 | 46100 | 46150 | 46050 | 500 |
| 296 | 20230901 | 151500 | 20377320300 | 46100 | 46250 | 46350 | 46100 | 1934 |
| 297 | 20230901 | 151400 | 20287876250 | 46300 | 46200 | 46300 | 46200 | 1001 |
| 298 | 20230901 | 151300 | 20241550900 | 46250 | 46150 | 46250 | 46150 | 2299 |
| 299 | 20230901 | 151200 | 20135250550 | 46150 | 46100 | 46200 | 46100 | 1810 |
| 300 | 20230901 | 151100 | 20051678250 | 46100 | 46050 | 46150 | 46000 | 1679 |
| 301 | 20230901 | 151000 | 19974312400 | 46050 | 46100 | 46100 | 46000 | 2485 |
| 302 | 20230901 | 150900 | 19859810850 | 46100 | 46000 | 46100 | 45950 | 2661 |
| 303 | 20230901 | 150800 | 19737248850 | 46000 | 45900 | 46000 | 45900 | 2224 |
| 304 | 20230901 | 150700 | 19634971950 | 45950 | 46000 | 46050 | 45900 | 1661 |
| 305 | 20230901 | 150600 | 19558583700 | 46000 | 45950 | 46050 | 45950 | 3047 |
| 306 | 20230901 | 150500 | 19418426500 | 46000 | 45900 | 46000 | 45900 | 2751 |
| 307 | 20230901 | 150400 | 19291900900 | 45900 | 45950 | 46000 | 45900 | 2443 |
| 308 | 20230901 | 150300 | 19179662050 | 45900 | 45950 | 46000 | 45900 | 8453 |
| 309 | 20230901 | 150200 | 18791027850 | 45900 | 45900 | 45950 | 45850 | 5360 |
| 310 | 20230901 | 150100 | 18545024000 | 45900 | 45850 | 45900 | 45800 | 1836 |
| 311 | 20230901 | 150000 | 18460816900 | 45850 | 45850 | 45900 | 45750 | 1738 |
| 312 | 20230901 | 145900 | 18381194850 | 45850 | 45800 | 45900 | 45800 | 2918 |
| 313 | 20230901 | 145800 | 18247387850 | 45850 | 45800 | 45850 | 45750 | 2096 |
| 314 | 20230901 | 145700 | 18151341900 | 45800 | 45800 | 45850 | 45750 | 3888 |
| 315 | 20230901 | 145600 | 17973220150 | 45800 | 45750 | 45800 | 45650 | 1734 |
| 316 | 20230901 | 145500 | 17893894500 | 45750 | 45650 | 45750 | 45650 | 2828 |
| 317 | 20230901 | 145400 | 17764576450 | 45700 | 45700 | 45700 | 45600 | 2481 |
| 318 | 20230901 | 145300 | 17651213300 | 45700 | 45600 | 45700 | 45550 | 2518 |
| 319 | 20230901 | 145200 | 17536337900 | 45650 | 45600 | 45700 | 45550 | 2045 |
| 320 | 20230901 | 145100 | 17443012000 | 45650 | 45600 | 45650 | 45550 | 2783 |
| 321 | 20230901 | 145000 | 17316080750 | 45600 | 45400 | 45600 | 45400 | 2529 |
| 322 | 20230901 | 144900 | 17200858650 | 45450 | 45450 | 45500 | 45400 | 1139 |
| 323 | 20230901 | 144800 | 17149105900 | 45500 | 45450 | 45600 | 45400 | 1657 |
| 324 | 20230901 | 144700 | 17073670450 | 45450 | 45450 | 45500 | 45400 | 726 |
| 325 | 20230901 | 144600 | 17040674050 | 45500 | 45500 | 45550 | 45450 | 864 |
| 326 | 20230901 | 144500 | 17001347650 | 45500 | 45450 | 45550 | 45450 | 1145 |
| 327 | 20230901 | 144400 | 16949262400 | 45500 | 45400 | 45550 | 45350 | 1104 |
| 328 | 20230901 | 144300 | 16899084950 | 45450 | 45450 | 45450 | 45400 | 707 |
| 329 | 20230901 | 144200 | 16866968700 | 45400 | 45400 | 45450 | 45400 | 927 |
| 330 | 20230901 | 144100 | 16824860400 | 45450 | 45550 | 45550 | 45400 | 1025 |
| 331 | 20230901 | 144000 | 16778252950 | 45500 | 45450 | 45550 | 45400 | 579 |
| 332 | 20230901 | 143900 | 16751910750 | 45400 | 45350 | 45500 | 45350 | 1232 |
| 333 | 20230901 | 143800 | 16695950050 | 45400 | 45400 | 45500 | 45350 | 1282 |
| 334 | 20230901 | 143700 | 16637717150 | 45450 | 45400 | 45450 | 45350 | 675 |
| 335 | 20230901 | 143600 | 16607072650 | 45400 | 45450 | 45500 | 45350 | 1250 |
| 336 | 20230901 | 143500 | 16550301100 | 45450 | 45500 | 45500 | 45400 | 1063 |
| 337 | 20230901 | 143400 | 16501974750 | 45450 | 45400 | 45450 | 45350 | 754 |
| 338 | 20230901 | 143300 | 16467760950 | 45400 | 45500 | 45550 | 45350 | 2379 |
| 339 | 20230901 | 143200 | 16359663250 | 45500 | 45450 | 45500 | 45450 | 716 |
| 340 | 20230901 | 143100 | 16327098650 | 45450 | 45500 | 45500 | 45450 | 797 |
| 341 | 20230901 | 143000 | 16290856350 | 45500 | 45500 | 45550 | 45500 | 1105 |
| 342 | 20230901 | 142900 | 16240546150 | 45500 | 45500 | 45550 | 45500 | 872 |
| 343 | 20230901 | 142800 | 16200849650 | 45550 | 45500 | 45550 | 45500 | 1124 |
| 344 | 20230901 | 142700 | 16149687650 | 45500 | 45550 | 45550 | 45500 | 564 |
| 345 | 20230901 | 142600 | 16124009250 | 45550 | 45450 | 45550 | 45450 | 1027 |
| 346 | 20230901 | 142500 | 16077255100 | 45450 | 45550 | 45550 | 45450 | 670 |
| 347 | 20230901 | 142400 | 16046758600 | 45550 | 45450 | 45550 | 45400 | 1113 |
| 348 | 20230901 | 142300 | 15996146050 | 45450 | 45400 | 45450 | 45400 | 767 |
| 349 | 20230901 | 142200 | 15961301350 | 45450 | 45450 | 45500 | 45400 | 1213 |
| 350 | 20230901 | 142100 | 15906163500 | 45500 | 45500 | 45550 | 45450 | 1222 |
| 351 | 20230901 | 142000 | 15850545750 | 45550 | 45500 | 45550 | 45500 | 864 |
| 352 | 20230901 | 141900 | 15811224850 | 45500 | 45400 | 45500 | 45400 | 1168 |
| 353 | 20230901 | 141800 | 15758124800 | 45350 | 45400 | 45450 | 45350 | 665 |
| 354 | 20230901 | 141700 | 15727935200 | 45400 | 45450 | 45450 | 45400 | 771 |
| 355 | 20230901 | 141600 | 15692916350 | 45450 | 45400 | 45450 | 45400 | 775 |
| 356 | 20230901 | 141500 | 15657702650 | 45450 | 45500 | 45500 | 45400 | 722 |
| 357 | 20230901 | 141400 | 15624866950 | 45450 | 45500 | 45500 | 45450 | 306 |
| 358 | 20230901 | 141300 | 15610952450 | 45450 | 45450 | 45500 | 45400 | 637 |
| 359 | 20230901 | 141200 | 15581988650 | 45400 | 45400 | 45450 | 45350 | 596 |
| 360 | 20230901 | 141100 | 15554922200 | 45350 | 45400 | 45500 | 45350 | 624 |
| 361 | 20230901 | 141000 | 15526565050 | 45400 | 45400 | 45500 | 45350 | 1242 |
| 362 | 20230901 | 140900 | 15470147150 | 45400 | 45500 | 45500 | 45400 | 591 |
| 363 | 20230901 | 140800 | 15443275200 | 45500 | 45400 | 45500 | 45400 | 813 |
| 364 | 20230901 | 140700 | 15406322500 | 45450 | 45400 | 45500 | 45400 | 602 |
| 365 | 20230901 | 140600 | 15378965700 | 45400 | 45400 | 45450 | 45400 | 318 |
| 366 | 20230901 | 140500 | 15364518750 | 45450 | 45450 | 45500 | 45400 | 1052 |
| 367 | 20230901 | 140400 | 15316695000 | 45500 | 45500 | 45500 | 45450 | 507 |
| 368 | 20230901 | 140300 | 15293639450 | 45500 | 45500 | 45500 | 45450 | 400 |
| 369 | 20230901 | 140200 | 15275446900 | 45450 | 45500 | 45500 | 45450 | 590 |
| 370 | 20230901 | 140100 | 15248609450 | 45500 | 45500 | 45500 | 45400 | 2180 |
| 371 | 20230901 | 140000 | 15149488950 | 45500 | 45500 | 45500 | 45450 | 367 |
| 372 | 20230901 | 135900 | 15132797650 | 45450 | 45500 | 45500 | 45450 | 652 |
| 373 | 20230901 | 135800 | 15103138050 | 45500 | 45450 | 45500 | 45450 | 276 |
| 374 | 20230901 | 135700 | 15090583750 | 45450 | 45500 | 45500 | 45450 | 622 |
| 375 | 20230901 | 135600 | 15062291200 | 45500 | 45450 | 45500 | 45450 | 446 |
| 376 | 20230901 | 135500 | 15042007000 | 45500 | 45500 | 45500 | 45450 | 415 |
| 377 | 20230901 | 135400 | 15023129900 | 45450 | 45500 | 45500 | 45450 | 483 |
| 378 | 20230901 | 135300 | 15001158100 | 45500 | 45350 | 45500 | 45250 | 694 |
| 379 | 20230901 | 135200 | 14969631250 | 45300 | 45400 | 45450 | 45300 | 1076 |
| 380 | 20230901 | 135100 | 14920781300 | 45450 | 45450 | 45450 | 45400 | 312 |
| 381 | 20230901 | 135000 | 14906606400 | 45400 | 45400 | 45450 | 45400 | 888 |
| 382 | 20230901 | 134900 | 14866267900 | 45400 | 45450 | 45450 | 45350 | 316 |
| 383 | 20230901 | 134800 | 14851912600 | 45400 | 45450 | 45450 | 45350 | 507 |
| 384 | 20230901 | 134700 | 14828886750 | 45450 | 45400 | 45450 | 45400 | 705 |
| 385 | 20230901 | 134600 | 14796861000 | 45450 | 45350 | 45450 | 45350 | 732 |
| 386 | 20230901 | 134500 | 14763632300 | 45400 | 45300 | 45400 | 45250 | 743 |
| 387 | 20230901 | 134400 | 14729936800 | 45350 | 45350 | 45400 | 45300 | 566 |
| 388 | 20230901 | 134300 | 14704273700 | 45400 | 45400 | 45400 | 45350 | 650 |
| 389 | 20230901 | 134200 | 14674767900 | 45350 | 45300 | 45400 | 45300 | 536 |
| 390 | 20230901 | 134100 | 14650445250 | 45300 | 45350 | 45400 | 45250 | 592 |
| 391 | 20230901 | 134000 | 14623607250 | 45350 | 45250 | 45350 | 45250 | 629 |
| 392 | 20230901 | 133900 | 14595117650 | 45300 | 45350 | 45400 | 45250 | 818 |
| 393 | 20230901 | 133800 | 14558043000 | 45400 | 45250 | 45400 | 45250 | 537 |
| 394 | 20230901 | 133700 | 14533691350 | 45300 | 45400 | 45400 | 45250 | 1225 |
| 395 | 20230901 | 133600 | 14478201600 | 45400 | 45400 | 45400 | 45250 | 858 |
| 396 | 20230901 | 133500 | 14439297600 | 45450 | 45400 | 45450 | 45400 | 314 |
| 397 | 20230901 | 133400 | 14425039850 | 45450 | 45450 | 45450 | 45350 | 604 |
| 398 | 20230901 | 133300 | 14397607900 | 45450 | 45400 | 45450 | 45400 | 341 |
| 399 | 20230901 | 133200 | 14382118650 | 45450 | 45250 | 45450 | 45250 | 672 |
| 400 | 20230901 | 133100 | 14351637300 | 45300 | 45500 | 45500 | 45250 | 2488 |
| 401 | 20230901 | 133000 | 14238854900 | 45500 | 45400 | 45500 | 45400 | 182 |
| 402 | 20230901 | 132900 | 14230578850 | 45400 | 45450 | 45450 | 45400 | 235 |
| 403 | 20230901 | 132800 | 14219899050 | 45450 | 45550 | 45550 | 45350 | 3088 |
| 404 | 20230901 | 132700 | 14079477500 | 45550 | 45550 | 45550 | 45500 | 236 |
| 405 | 20230901 | 132600 | 14068728050 | 45550 | 45500 | 45550 | 45500 | 169 |
| 406 | 20230901 | 132500 | 14061030900 | 45500 | 45550 | 45550 | 45500 | 345 |
| 407 | 20230901 | 132400 | 14045316300 | 45550 | 45500 | 45550 | 45500 | 467 |
| 408 | 20230901 | 132300 | 14024047850 | 45500 | 45550 | 45550 | 45500 | 430 |
| 409 | 20230901 | 132200 | 14004463400 | 45550 | 45500 | 45550 | 45500 | 397 |
| 410 | 20230901 | 132100 | 13986384250 | 45550 | 45500 | 45550 | 45500 | 517 |
| 411 | 20230901 | 132000 | 13962845300 | 45550 | 45500 | 45550 | 45450 | 809 |
| 412 | 20230901 | 131900 | 13926033250 | 45500 | 45450 | 45500 | 45450 | 1329 |
| 413 | 20230901 | 131800 | 13865574550 | 45450 | 45400 | 45500 | 45350 | 831 |
| 414 | 20230901 | 131700 | 13827806600 | 45350 | 45400 | 45400 | 45350 | 49 |
| 415 | 20230901 | 131600 | 13825582350 | 45350 | 45400 | 45400 | 45350 | 129 |
| 416 | 20230901 | 131500 | 13819726550 | 45350 | 45400 | 45400 | 45350 | 353 |
| 417 | 20230901 | 131400 | 13803705850 | 45400 | 45400 | 45400 | 45300 | 742 |
| 418 | 20230901 | 131300 | 13770058550 | 45400 | 45400 | 45450 | 45350 | 724 |
| 419 | 20230901 | 131200 | 13737185800 | 45400 | 45450 | 45450 | 45400 | 152 |
| 420 | 20230901 | 131100 | 13730278850 | 45450 | 45400 | 45450 | 45400 | 347 |
| 421 | 20230901 | 131000 | 13714518350 | 45450 | 45500 | 45500 | 45400 | 1083 |
| 422 | 20230901 | 130900 | 13665292150 | 45500 | 45450 | 45500 | 45450 | 61 |
| 423 | 20230901 | 130800 | 13662517050 | 45450 | 45400 | 45450 | 45400 | 188 |
| 424 | 20230901 | 130700 | 13653973200 | 45450 | 45450 | 45450 | 45400 | 385 |
| 425 | 20230901 | 130600 | 13636475600 | 45450 | 45450 | 45450 | 45400 | 223 |
| 426 | 20230901 | 130500 | 13626343050 | 45400 | 45450 | 45450 | 45400 | 49 |
| 427 | 20230901 | 130400 | 13624116400 | 45450 | 45350 | 45450 | 45350 | 915 |
| 428 | 20230901 | 130300 | 13582577900 | 45400 | 45400 | 45450 | 45350 | 653 |
| 429 | 20230901 | 130200 | 13552931900 | 45350 | 45400 | 45400 | 45350 | 151 |
| 430 | 20230901 | 130100 | 13546077650 | 45350 | 45400 | 45400 | 45350 | 215 |
| 431 | 20230901 | 130000 | 13536317100 | 45350 | 45400 | 45400 | 45350 | 389 |
| 432 | 20230901 | 125900 | 13518664950 | 45400 | 45350 | 45400 | 45350 | 247 |
| 433 | 20230901 | 125800 | 13507459200 | 45400 | 45350 | 45400 | 45350 | 337 |
| 434 | 20230901 | 125700 | 13492167700 | 45400 | 45500 | 45550 | 45350 | 2899 |
| 435 | 20230901 | 125600 | 13360305300 | 45450 | 45450 | 45500 | 45400 | 616 |
| 436 | 20230901 | 125500 | 13332300450 | 45450 | 45450 | 45450 | 45350 | 412 |
| 437 | 20230901 | 125400 | 13313590950 | 45450 | 45500 | 45500 | 45450 | 523 |
| 438 | 20230901 | 125300 | 13289813950 | 45500 | 45450 | 45500 | 45450 | 211 |
| 439 | 20230901 | 125200 | 13280215650 | 45450 | 45450 | 45500 | 45350 | 434 |
| 440 | 20230901 | 125100 | 13260490450 | 45450 | 45500 | 45500 | 45400 | 616 |
| 441 | 20230901 | 125000 | 13232491000 | 45450 | 45500 | 45500 | 45450 | 241 |
| 442 | 20230901 | 124900 | 13221526700 | 45500 | 45500 | 45500 | 45450 | 360 |
| 443 | 20230901 | 124800 | 13205155000 | 45450 | 45450 | 45500 | 45450 | 269 |
| 444 | 20230901 | 124700 | 13192923200 | 45450 | 45500 | 45500 | 45350 | 631 |
| 445 | 20230901 | 124600 | 13164255500 | 45450 | 45500 | 45500 | 45450 | 188 |
| 446 | 20230901 | 124500 | 13155704850 | 45500 | 45400 | 45500 | 45400 | 425 |
| 447 | 20230901 | 124400 | 13136387850 | 45350 | 45450 | 45500 | 45350 | 822 |
| 448 | 20230901 | 124300 | 13099048100 | 45400 | 45450 | 45450 | 45400 | 700 |
| 449 | 20230901 | 124200 | 13067233450 | 45450 | 45500 | 45500 | 45450 | 260 |
| 450 | 20230901 | 124100 | 13055404150 | 45500 | 45500 | 45500 | 45350 | 1797 |
| 451 | 20230901 | 124000 | 12973758050 | 45450 | 45500 | 45500 | 45450 | 61 |
| 452 | 20230901 | 123900 | 12970982900 | 45500 | 45500 | 45500 | 45450 | 203 |
| 453 | 20230901 | 123800 | 12961746850 | 45500 | 45500 | 45500 | 45450 | 350 |
| 454 | 20230901 | 123700 | 12945823150 | 45450 | 45500 | 45500 | 45450 | 103 |
| 455 | 20230901 | 123600 | 12941137500 | 45500 | 45500 | 45500 | 45450 | 185 |
| 456 | 20230901 | 123500 | 12932720400 | 45500 | 45500 | 45500 | 45500 | 148 |
| 457 | 20230901 | 123400 | 12925986400 | 45500 | 45500 | 45500 | 45450 | 366 |
| 458 | 20230901 | 123300 | 12909333900 | 45450 | 45500 | 45500 | 45450 | 142 |
| 459 | 20230901 | 123200 | 12902873800 | 45450 | 45500 | 45500 | 45450 | 153 |
| 460 | 20230901 | 123100 | 12895913350 | 45500 | 45450 | 45500 | 45450 | 292 |
| 461 | 20230901 | 123000 | 12882629200 | 45450 | 45450 | 45500 | 45450 | 261 |
| 462 | 20230901 | 122900 | 12870755350 | 45500 | 45500 | 45550 | 45450 | 642 |
| 463 | 20230901 | 122800 | 12841544750 | 45550 | 45500 | 45550 | 45500 | 166 |
| 464 | 20230901 | 122700 | 12833985750 | 45500 | 45500 | 45550 | 45500 | 384 |
| 465 | 20230901 | 122600 | 12816509600 | 45500 | 45500 | 45500 | 45450 | 90 |
| 466 | 20230901 | 122500 | 12812414900 | 45450 | 45500 | 45500 | 45450 | 212 |
| 467 | 20230901 | 122400 | 12802770500 | 45450 | 45400 | 45500 | 45400 | 342 |
| 468 | 20230901 | 122300 | 12787229000 | 45400 | 45400 | 45400 | 45350 | 245 |
| 469 | 20230901 | 122200 | 12776109200 | 45350 | 45500 | 45500 | 45350 | 704 |
| 470 | 20230901 | 122100 | 12744100000 | 45500 | 45500 | 45550 | 45500 | 208 |
| 471 | 20230901 | 122000 | 12734628300 | 45550 | 45450 | 45550 | 45450 | 470 |
| 472 | 20230901 | 121900 | 12713240850 | 45500 | 45450 | 45500 | 45450 | 123 |
| 473 | 20230901 | 121800 | 12707648650 | 45500 | 45500 | 45500 | 45450 | 215 |
| 474 | 20230901 | 121700 | 12697867950 | 45450 | 45450 | 45500 | 45450 | 194 |
| 475 | 20230901 | 121600 | 12689046250 | 45450 | 45350 | 45450 | 45350 | 632 |
| 476 | 20230901 | 121500 | 12660341850 | 45400 | 45500 | 45550 | 45400 | 1520 |
| 477 | 20230901 | 121400 | 12591249150 | 45550 | 45550 | 45550 | 45500 | 186 |
| 478 | 20230901 | 121300 | 12582778950 | 45550 | 45550 | 45550 | 45500 | 285 |
| 479 | 20230901 | 121200 | 12569797250 | 45550 | 45500 | 45550 | 45450 | 226 |
| 480 | 20230901 | 121100 | 12559514950 | 45500 | 45500 | 45500 | 45450 | 185 |
| 481 | 20230901 | 121000 | 12551097750 | 45500 | 45500 | 45500 | 45450 | 180 |
| 482 | 20230901 | 120900 | 12542908200 | 45500 | 45450 | 45500 | 45450 | 325 |
| 483 | 20230901 | 120800 | 12528122350 | 45450 | 45450 | 45450 | 45450 | 53 |
| 484 | 20230901 | 120700 | 12525713500 | 45450 | 45500 | 45500 | 45400 | 719 |
| 485 | 20230901 | 120600 | 12493031950 | 45450 | 45450 | 45500 | 45450 | 339 |
| 486 | 20230901 | 120500 | 12477617750 | 45450 | 45400 | 45450 | 45400 | 60 |
| 487 | 20230901 | 120400 | 12474891000 | 45450 | 45500 | 45550 | 45400 | 928 |
| 488 | 20230901 | 120300 | 12432671150 | 45550 | 45550 | 45550 | 45500 | 207 |
| 489 | 20230901 | 120200 | 12423245600 | 45500 | 45550 | 45550 | 45500 | 403 |
| 490 | 20230901 | 120100 | 12404890450 | 45500 | 45550 | 45550 | 45500 | 125 |
| 491 | 20230901 | 120000 | 12399197300 | 45500 | 45550 | 45550 | 45500 | 235 |
| 492 | 20230901 | 115900 | 12388495900 | 45550 | 45550 | 45600 | 45500 | 739 |
| 493 | 20230901 | 115800 | 12354834400 | 45550 | 45500 | 45600 | 45500 | 963 |
| 494 | 20230901 | 115700 | 12310983350 | 45500 | 45450 | 45500 | 45450 | 257 |
| 495 | 20230901 | 115600 | 12299290200 | 45500 | 45400 | 45500 | 45400 | 246 |
| 496 | 20230901 | 115500 | 12288107300 | 45450 | 45400 | 45450 | 45400 | 951 |
| 497 | 20230901 | 115400 | 12244896400 | 45400 | 45500 | 45550 | 45400 | 1444 |
| 498 | 20230901 | 115300 | 12179246200 | 45550 | 45550 | 45550 | 45500 | 295 |
| 499 | 20230901 | 115200 | 12165809700 | 45550 | 45550 | 45600 | 45550 | 949 |
| 500 | 20230901 | 115100 | 12122579600 | 45550 | 45550 | 45550 | 45500 | 418 |
| 501 | 20230901 | 115000 | 12103541750 | 45500 | 45550 | 45550 | 45500 | 181 |
| 502 | 20230901 | 114900 | 12095297950 | 45550 | 45450 | 45550 | 45450 | 442 |
| 503 | 20230901 | 114800 | 12075179900 | 45500 | 45500 | 45500 | 45450 | 477 |
| 504 | 20230901 | 114700 | 12053487650 | 45500 | 45550 | 45550 | 45450 | 1098 |
| 505 | 20230901 | 114600 | 12003515000 | 45550 | 45500 | 45550 | 45450 | 515 |
| 506 | 20230901 | 114500 | 11980072100 | 45500 | 45400 | 45500 | 45350 | 446 |
| 507 | 20230901 | 114400 | 11959819550 | 45400 | 45450 | 45500 | 45200 | 2757 |
| 508 | 20230901 | 114300 | 11834694000 | 45450 | 45450 | 45550 | 45450 | 1179 |
| 509 | 20230901 | 114200 | 11781033550 | 45500 | 45550 | 45550 | 45450 | 637 |
| 510 | 20230901 | 114100 | 11752047950 | 45550 | 45500 | 45550 | 45450 | 450 |
| 511 | 20230901 | 114000 | 11731564350 | 45500 | 45500 | 45550 | 45500 | 1073 |
| 512 | 20230901 | 113900 | 11682724050 | 45500 | 45550 | 45600 | 45500 | 1967 |
| 513 | 20230901 | 113800 | 11593126650 | 45550 | 45550 | 45550 | 45500 | 600 |
| 514 | 20230901 | 113700 | 11565811200 | 45500 | 45550 | 45550 | 45500 | 499 |
| 515 | 20230901 | 113600 | 11543084900 | 45550 | 45550 | 45550 | 45500 | 178 |
| 516 | 20230901 | 113500 | 11534978300 | 45500 | 45500 | 45550 | 45500 | 481 |
| 517 | 20230901 | 113400 | 11513074650 | 45550 | 45500 | 45550 | 45500 | 268 |
| 518 | 20230901 | 113300 | 11500871250 | 45500 | 45550 | 45550 | 45500 | 424 |
| 519 | 20230901 | 113200 | 11481561050 | 45550 | 45500 | 45550 | 45450 | 726 |
| 520 | 20230901 | 113100 | 11448531050 | 45500 | 45500 | 45500 | 45450 | 154 |
| 521 | 20230901 | 113000 | 11441524600 | 45500 | 45500 | 45500 | 45450 | 486 |
| 522 | 20230901 | 112900 | 11419417400 | 45500 | 45500 | 45500 | 45450 | 601 |
| 523 | 20230901 | 112800 | 11392082800 | 45500 | 45500 | 45500 | 45450 | 416 |
| 524 | 20230901 | 112700 | 11373161250 | 45450 | 45450 | 45500 | 45450 | 284 |
| 525 | 20230901 | 112600 | 11360244950 | 45500 | 45500 | 45500 | 45450 | 571 |
| 526 | 20230901 | 112500 | 11334272500 | 45500 | 45450 | 45500 | 45400 | 488 |
| 527 | 20230901 | 112400 | 11312084250 | 45450 | 45450 | 45500 | 45400 | 382 |
| 528 | 20230901 | 112300 | 11294716550 | 45450 | 45500 | 45500 | 45400 | 700 |
| 529 | 20230901 | 112200 | 11262895150 | 45500 | 45400 | 45500 | 45400 | 439 |
| 530 | 20230901 | 112100 | 11242943900 | 45450 | 45400 | 45450 | 45400 | 765 |
| 531 | 20230901 | 112000 | 11208204550 | 45450 | 45450 | 45450 | 45400 | 318 |
| 532 | 20230901 | 111900 | 11193752000 | 45400 | 45450 | 45500 | 45400 | 673 |
| 533 | 20230901 | 111800 | 11163160900 | 45400 | 45500 | 45500 | 45400 | 771 |
| 534 | 20230901 | 111700 | 11128124150 | 45450 | 45500 | 45500 | 45450 | 155 |
| 535 | 20230901 | 111600 | 11121074400 | 45450 | 45550 | 45550 | 45450 | 612 |
| 536 | 20230901 | 111500 | 11093218350 | 45550 | 45500 | 45550 | 45450 | 1076 |
| 537 | 20230901 | 111400 | 11044262050 | 45500 | 45500 | 45500 | 45450 | 398 |
| 538 | 20230901 | 111300 | 11026156900 | 45450 | 45500 | 45550 | 45450 | 595 |
| 539 | 20230901 | 111200 | 10999081150 | 45550 | 45450 | 45550 | 45450 | 578 |
| 540 | 20230901 | 111100 | 10972778850 | 45500 | 45550 | 45600 | 45450 | 1452 |
| 541 | 20230901 | 111000 | 10906688300 | 45550 | 45600 | 45600 | 45550 | 243 |
| 542 | 20230901 | 110900 | 10895611850 | 45600 | 45600 | 45600 | 45550 | 598 |
| 543 | 20230901 | 110800 | 10868358950 | 45550 | 45550 | 45600 | 45500 | 779 |
| 544 | 20230901 | 110700 | 10832872800 | 45500 | 45600 | 45600 | 45500 | 778 |
| 545 | 20230901 | 110600 | 10797435550 | 45550 | 45500 | 45600 | 45500 | 806 |
| 546 | 20230901 | 110500 | 10760712500 | 45550 | 45500 | 45550 | 45500 | 462 |
| 547 | 20230901 | 110400 | 10739671450 | 45500 | 45500 | 45550 | 45500 | 1162 |
| 548 | 20230901 | 110300 | 10686784200 | 45500 | 45550 | 45550 | 45450 | 621 |
| 549 | 20230901 | 110200 | 10658525800 | 45550 | 45500 | 45550 | 45500 | 693 |
| 550 | 20230901 | 110100 | 10626981300 | 45500 | 45500 | 45550 | 45500 | 699 |
| 551 | 20230901 | 110000 | 10595156850 | 45550 | 45500 | 45550 | 45500 | 330 |
| 552 | 20230901 | 105900 | 10580129650 | 45550 | 45500 | 45550 | 45500 | 674 |
| 553 | 20230901 | 105800 | 10549447600 | 45550 | 45550 | 45550 | 45500 | 285 |
| 554 | 20230901 | 105700 | 10536465950 | 45500 | 45550 | 45550 | 45450 | 980 |
| 555 | 20230901 | 105600 | 10491868650 | 45550 | 45450 | 45550 | 45450 | 454 |
| 556 | 20230901 | 105500 | 10471211300 | 45450 | 45400 | 45450 | 45350 | 1566 |
| 557 | 20230901 | 105400 | 10400108000 | 45450 | 45500 | 45500 | 45450 | 1093 |
| 558 | 20230901 | 105300 | 10350414750 | 45450 | 45500 | 45500 | 45450 | 645 |
| 559 | 20230901 | 105200 | 10321074800 | 45450 | 45450 | 45500 | 45450 | 484 |
| 560 | 20230901 | 105100 | 10299060500 | 45500 | 45450 | 45500 | 45450 | 1774 |
| 561 | 20230901 | 105000 | 10218393750 | 45450 | 45400 | 45450 | 45350 | 565 |
| 562 | 20230901 | 104900 | 10192741650 | 45450 | 45500 | 45500 | 45400 | 706 |
| 563 | 20230901 | 104800 | 10160675550 | 45450 | 45400 | 45500 | 45350 | 1291 |
| 564 | 20230901 | 104700 | 10102015000 | 45350 | 45350 | 45400 | 45350 | 156 |
| 565 | 20230901 | 104600 | 10094933200 | 45400 | 45300 | 45400 | 45250 | 834 |
| 566 | 20230901 | 104500 | 10057123400 | 45300 | 45400 | 45400 | 45300 | 592 |
| 567 | 20230901 | 104400 | 10030270400 | 45400 | 45400 | 45400 | 45350 | 293 |
| 568 | 20230901 | 104300 | 10016968750 | 45400 | 45400 | 45400 | 45350 | 675 |
| 569 | 20230901 | 104200 | 9986335350 | 45350 | 45350 | 45400 | 45300 | 1171 |
| 570 | 20230901 | 104100 | 9933238200 | 45350 | 45400 | 45450 | 45350 | 597 |
| 571 | 20230901 | 104000 | 9906131400 | 45450 | 45450 | 45500 | 45400 | 1472 |
| 572 | 20230901 | 103900 | 9839197250 | 45500 | 45450 | 45500 | 45450 | 1178 |
| 573 | 20230901 | 103800 | 9785645450 | 45450 | 45400 | 45450 | 45400 | 430 |
| 574 | 20230901 | 103700 | 9766107700 | 45400 | 45350 | 45400 | 45250 | 920 |
| 575 | 20230901 | 103600 | 9724400350 | 45300 | 45350 | 45400 | 45200 | 2401 |
| 576 | 20230901 | 103500 | 9615616000 | 45400 | 45400 | 45400 | 45350 | 686 |
| 577 | 20230901 | 103400 | 9584478300 | 45350 | 45400 | 45400 | 45350 | 649 |
| 578 | 20230901 | 103300 | 9555024800 | 45400 | 45350 | 45400 | 45350 | 312 |
| 579 | 20230901 | 103200 | 9540865150 | 45350 | 45400 | 45450 | 45350 | 943 |
| 580 | 20230901 | 103100 | 9498064700 | 45400 | 45300 | 45450 | 45300 | 1025 |
| 581 | 20230901 | 103000 | 9451545400 | 45350 | 45300 | 45350 | 45300 | 391 |
| 582 | 20230901 | 102900 | 9433818050 | 45350 | 45300 | 45350 | 45200 | 555 |
| 583 | 20230901 | 102800 | 9408693450 | 45350 | 45300 | 45350 | 45100 | 3388 |
| 584 | 20230901 | 102700 | 9255561350 | 45250 | 45300 | 45300 | 45250 | 154 |
| 585 | 20230901 | 102600 | 9248586350 | 45250 | 45350 | 45350 | 45250 | 874 |
| 586 | 20230901 | 102500 | 9208997150 | 45300 | 45350 | 45350 | 45300 | 309 |
| 587 | 20230901 | 102400 | 9194991950 | 45350 | 45400 | 45500 | 45300 | 2385 |
| 588 | 20230901 | 102300 | 9086724650 | 45400 | 45450 | 45450 | 45350 | 970 |
| 589 | 20230901 | 102200 | 9042719400 | 45450 | 45450 | 45500 | 45450 | 898 |
| 590 | 20230901 | 102100 | 9001900800 | 45500 | 45400 | 45500 | 45400 | 2232 |
| 591 | 20230901 | 102000 | 8900483650 | 45400 | 45300 | 45400 | 45250 | 1468 |
| 592 | 20230901 | 101900 | 8833902150 | 45300 | 45350 | 45350 | 45200 | 1841 |
| 593 | 20230901 | 101800 | 8750606300 | 45350 | 45450 | 45500 | 45350 | 1350 |
| 594 | 20230901 | 101700 | 8689301000 | 45500 | 45550 | 45550 | 45450 | 902 |
| 595 | 20230901 | 101600 | 8648245900 | 45550 | 45500 | 45600 | 45450 | 1941 |
| 596 | 20230901 | 101500 | 8559867900 | 45450 | 45450 | 45500 | 45450 | 164 |
| 597 | 20230901 | 101400 | 8552409200 | 45450 | 45400 | 45450 | 45400 | 348 |
| 598 | 20230901 | 101300 | 8536595750 | 45400 | 45400 | 45400 | 45350 | 421 |
| 599 | 20230901 | 101200 | 8517482950 | 45350 | 45350 | 45400 | 45250 | 1368 |
| 600 | 20230901 | 101100 | 8455488650 | 45300 | 45300 | 45350 | 45300 | 235 |
| 601 | 20230901 | 101000 | 8444837750 | 45300 | 45150 | 45350 | 45150 | 2462 |
| 602 | 20230901 | 100900 | 8333527400 | 45200 | 45150 | 45200 | 45100 | 784 |
| 603 | 20230901 | 100800 | 8298109000 | 45100 | 45200 | 45200 | 45100 | 626 |
| 604 | 20230901 | 100700 | 8269857650 | 45200 | 45050 | 45200 | 45050 | 1263 |
| 605 | 20230901 | 100600 | 8212918450 | 45050 | 45200 | 45200 | 45050 | 1464 |
| 606 | 20230901 | 100500 | 8146847200 | 45200 | 45200 | 45250 | 45200 | 2165 |
| 607 | 20230901 | 100400 | 8048980350 | 45200 | 45300 | 45400 | 45200 | 2914 |
| 608 | 20230901 | 100300 | 7916966800 | 45250 | 45300 | 45400 | 45250 | 754 |
| 609 | 20230901 | 100200 | 7882795500 | 45300 | 45500 | 45500 | 45300 | 1095 |
| 610 | 20230901 | 100100 | 7833091850 | 45500 | 45500 | 45550 | 45450 | 1134 |
| 611 | 20230901 | 100000 | 7781474350 | 45500 | 45550 | 45650 | 45400 | 1938 |
| 612 | 20230901 | 095900 | 7693183950 | 45600 | 45700 | 45750 | 45500 | 2555 |
| 613 | 20230901 | 095800 | 7576575900 | 45700 | 45800 | 45800 | 45650 | 1816 |
| 614 | 20230901 | 095700 | 7493509800 | 45800 | 45800 | 45900 | 45750 | 4339 |
| 615 | 20230901 | 095600 | 7294486650 | 45850 | 45600 | 45850 | 45600 | 2092 |
| 616 | 20230901 | 095500 | 7198807750 | 45650 | 45700 | 45750 | 45550 | 1780 |
| 617 | 20230901 | 095400 | 7117527700 | 45700 | 45850 | 45900 | 45650 | 1367 |
| 618 | 20230901 | 095300 | 7054982550 | 45900 | 45800 | 45950 | 45800 | 5251 |
| 619 | 20230901 | 095200 | 6813994350 | 45800 | 45700 | 45800 | 45700 | 4088 |
| 620 | 20230901 | 095100 | 6626870950 | 45750 | 45650 | 45750 | 45650 | 2430 |
| 621 | 20230901 | 095000 | 6515811050 | 45650 | 45550 | 45700 | 45500 | 5022 |
| 622 | 20230901 | 094900 | 6286770450 | 45500 | 45500 | 45550 | 45450 | 2356 |
| 623 | 20230901 | 094800 | 6179553050 | 45450 | 45500 | 45500 | 45400 | 3605 |
| 624 | 20230901 | 094700 | 6015609450 | 45450 | 45400 | 45500 | 45250 | 4740 |
| 625 | 20230901 | 094600 | 5800341200 | 45350 | 45350 | 45400 | 45300 | 3387 |
| 626 | 20230901 | 094500 | 5646670200 | 45350 | 45250 | 45400 | 45200 | 6723 |
| 627 | 20230901 | 094400 | 5341813950 | 45350 | 45350 | 45400 | 45300 | 1476 |
| 628 | 20230901 | 094300 | 5274844700 | 45350 | 45300 | 45450 | 45300 | 5632 |
| 629 | 20230901 | 094200 | 5019290000 | 45350 | 45300 | 45350 | 45300 | 2812 |
| 630 | 20230901 | 094100 | 4891787050 | 45300 | 45300 | 45300 | 45250 | 1302 |
| 631 | 20230901 | 094000 | 4832811400 | 45250 | 45200 | 45300 | 45150 | 2856 |
| 632 | 20230901 | 093900 | 4703599800 | 45200 | 45150 | 45250 | 45150 | 1855 |
| 633 | 20230901 | 093800 | 4619751800 | 45200 | 45000 | 45300 | 44950 | 5709 |
| 634 | 20230901 | 093700 | 4361654100 | 45050 | 45050 | 45100 | 44950 | 1279 |
| 635 | 20230901 | 093600 | 4304063800 | 45050 | 45050 | 45050 | 45000 | 1864 |
| 636 | 20230901 | 093500 | 4220126900 | 45050 | 44950 | 45100 | 44950 | 5717 |
| 637 | 20230901 | 093400 | 3962796900 | 45000 | 45000 | 45200 | 44950 | 3196 |
| 638 | 20230901 | 093300 | 3818748850 | 45000 | 45000 | 45050 | 44850 | 1819 |
| 639 | 20230901 | 093200 | 3736934100 | 45000 | 45250 | 45350 | 44950 | 6477 |
| 640 | 20230901 | 093100 | 3444150000 | 45300 | 45250 | 45350 | 45200 | 2386 |
| 641 | 20230901 | 093000 | 3336165550 | 45300 | 45200 | 45400 | 45150 | 6025 |
| 642 | 20230901 | 092900 | 3063317000 | 45200 | 45100 | 45300 | 45050 | 5130 |
| 643 | 20230901 | 092800 | 2831456350 | 45100 | 45100 | 45150 | 45050 | 1079 |
| 644 | 20230901 | 092700 | 2782788500 | 45100 | 45200 | 45250 | 45000 | 4626 |
| 645 | 20230901 | 092600 | 2574032350 | 45200 | 44850 | 45250 | 44800 | 14106 |
| 646 | 20230901 | 092500 | 1939481800 | 44800 | 44700 | 44900 | 44700 | 4860 |
| 647 | 20230901 | 092400 | 1721746850 | 44750 | 44700 | 44800 | 44550 | 2084 |
| 648 | 20230901 | 092300 | 1628568500 | 44700 | 44600 | 44700 | 44400 | 3683 |
| 649 | 20230901 | 092200 | 1464259600 | 44550 | 44350 | 44650 | 44350 | 5100 |
| 650 | 20230901 | 092100 | 1237421100 | 44400 | 44400 | 44400 | 44300 | 777 |
| 651 | 20230901 | 092000 | 1202956100 | 44350 | 44400 | 44450 | 44350 | 1610 |
| 652 | 20230901 | 091900 | 1131466750 | 44450 | 44000 | 44450 | 44000 | 5270 |
| 653 | 20230901 | 091800 | 898319000 | 44000 | 43800 | 44050 | 43750 | 3999 |
| 654 | 20230901 | 091700 | 722518950 | 43800 | 43800 | 43850 | 43750 | 1254 |
| 655 | 20230901 | 091600 | 667551750 | 43800 | 43850 | 43900 | 43800 | 848 |
| 656 | 20230901 | 091500 | 630375200 | 43900 | 43800 | 43900 | 43750 | 2119 |
| 657 | 20230901 | 091400 | 537519500 | 43800 | 43450 | 43800 | 43450 | 1832 |
| 658 | 20230901 | 091300 | 457731450 | 43450 | 43450 | 43500 | 43400 | 974 |
| 659 | 20230901 | 091200 | 415401350 | 43450 | 43350 | 43450 | 43200 | 2086 |
| 660 | 20230901 | 091100 | 324960250 | 43350 | 43150 | 43350 | 43100 | 1796 |
| 661 | 20230901 | 091000 | 247266000 | 43150 | 43050 | 43150 | 43000 | 551 |
| 662 | 20230901 | 090900 | 223531050 | 43100 | 43050 | 43250 | 43000 | 650 |
| 663 | 20230901 | 090800 | 195503200 | 43050 | 42950 | 43200 | 42950 | 618 |
| 664 | 20230901 | 090700 | 168860250 | 42900 | 43000 | 43000 | 42900 | 295 |
| 665 | 20230901 | 090600 | 156198250 | 43050 | 43000 | 43050 | 43000 | 949 |
| 666 | 20230901 | 090500 | 115364150 | 43000 | 42850 | 43000 | 42850 | 214 |
| 667 | 20230901 | 090400 | 106184400 | 42850 | 42800 | 42850 | 42800 | 22 |
| 668 | 20230901 | 090300 | 105242750 | 42800 | 42850 | 42850 | 42750 | 185 |
| 669 | 20230901 | 090200 | 97326000 | 42800 | 42750 | 42850 | 42750 | 441 |
| 670 | 20230901 | 090100 | 78442950 | 42750 | 42500 | 42750 | 42500 | 157 |
| 671 | 20230901 | 090000 | 71744700 | 42500 | 42800 | 42800 | 42400 | 1680 |