35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 193400 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 9774 |
| 3 | 20230901 | 193300 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20230901 | 193200 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20230901 | 193100 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20230901 | 193000 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20230901 | 192900 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20230901 | 192800 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20230901 | 192700 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20230901 | 192600 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20230901 | 192500 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20230901 | 192400 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20230901 | 192300 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20230901 | 192200 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20230901 | 192100 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20230901 | 192000 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20230901 | 191900 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20230901 | 191800 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20230901 | 191700 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20230901 | 191600 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20230901 | 191500 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20230901 | 191400 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20230901 | 191300 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20230901 | 191200 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20230901 | 191100 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20230901 | 191000 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20230901 | 190900 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20230901 | 190800 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20230901 | 190700 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20230901 | 190600 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20230901 | 190500 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20230901 | 190400 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 9774 |
| 33 | 20230901 | 190300 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20230901 | 190200 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20230901 | 190100 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20230901 | 190000 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20230901 | 185900 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20230901 | 185800 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20230901 | 185700 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20230901 | 185600 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20230901 | 185500 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20230901 | 185400 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20230901 | 185300 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20230901 | 185200 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20230901 | 185100 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20230901 | 185000 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20230901 | 184900 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20230901 | 184800 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20230901 | 184700 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20230901 | 184600 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20230901 | 184500 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20230901 | 184400 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20230901 | 184300 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20230901 | 184200 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20230901 | 184100 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20230901 | 184000 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20230901 | 183900 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20230901 | 183800 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20230901 | 183700 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20230901 | 183600 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20230901 | 183500 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20230901 | 183400 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 9774 |
| 63 | 20230901 | 183300 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20230901 | 183200 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20230901 | 183100 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20230901 | 183000 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20230901 | 182900 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20230901 | 182800 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20230901 | 182700 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20230901 | 182600 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20230901 | 182500 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20230901 | 182400 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20230901 | 182300 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20230901 | 182200 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20230901 | 182100 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20230901 | 182000 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20230901 | 181900 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20230901 | 181800 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20230901 | 181700 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20230901 | 181600 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20230901 | 181500 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20230901 | 181400 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20230901 | 181300 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20230901 | 181200 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20230901 | 181100 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20230901 | 181000 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20230901 | 180900 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20230901 | 180800 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20230901 | 180700 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20230901 | 180600 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20230901 | 180500 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20230901 | 180400 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 9774 |
| 93 | 20230901 | 180300 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20230901 | 180200 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20230901 | 180100 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20230901 | 180000 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20230901 | 175900 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20230901 | 175800 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20230901 | 175700 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20230901 | 175600 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20230901 | 175500 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20230901 | 175400 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20230901 | 175300 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20230901 | 175200 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20230901 | 175100 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20230901 | 175000 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20230901 | 174900 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20230901 | 174800 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20230901 | 174700 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20230901 | 174600 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20230901 | 174500 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20230901 | 174400 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20230901 | 174300 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20230901 | 174200 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20230901 | 174100 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20230901 | 174000 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20230901 | 173900 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20230901 | 173800 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20230901 | 173700 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20230901 | 173600 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20230901 | 173500 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20230901 | 173400 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 9774 |
| 123 | 20230901 | 173300 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20230901 | 173200 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20230901 | 173100 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20230901 | 173000 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20230901 | 172900 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20230901 | 172800 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20230901 | 172700 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20230901 | 172600 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20230901 | 172500 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20230901 | 172400 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20230901 | 172300 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20230901 | 172200 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20230901 | 172100 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20230901 | 172000 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20230901 | 171900 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20230901 | 171800 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20230901 | 171700 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20230901 | 171600 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20230901 | 171500 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20230901 | 171400 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20230901 | 171300 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20230901 | 171200 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20230901 | 171100 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20230901 | 171000 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20230901 | 170900 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20230901 | 170800 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20230901 | 170700 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20230901 | 170600 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20230901 | 170500 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20230901 | 170400 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 9774 |
| 153 | 20230901 | 170300 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20230901 | 170200 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20230901 | 170100 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20230901 | 170000 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20230901 | 165900 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20230901 | 165800 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20230901 | 165700 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20230901 | 165600 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20230901 | 165500 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20230901 | 165400 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20230901 | 165300 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20230901 | 165200 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20230901 | 165100 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20230901 | 165000 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20230901 | 164900 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20230901 | 164800 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20230901 | 164700 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20230901 | 164600 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20230901 | 164500 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20230901 | 164400 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20230901 | 164300 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20230901 | 164200 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20230901 | 164100 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20230901 | 164000 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20230901 | 163900 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20230901 | 163800 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20230901 | 163700 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20230901 | 163600 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20230901 | 163500 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20230901 | 163400 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 9774 |
| 183 | 20230901 | 163300 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20230901 | 163200 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20230901 | 163100 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20230901 | 163000 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20230901 | 162900 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20230901 | 162800 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20230901 | 162700 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20230901 | 162600 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20230901 | 162500 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20230901 | 162400 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20230901 | 162300 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20230901 | 162200 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20230901 | 162100 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20230901 | 162000 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20230901 | 161900 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20230901 | 161800 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20230901 | 161700 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20230901 | 161600 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20230901 | 161500 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20230901 | 161400 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20230901 | 161300 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20230901 | 161200 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20230901 | 161100 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20230901 | 161000 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20230901 | 160900 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20230901 | 160800 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20230901 | 160700 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20230901 | 160600 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20230901 | 160500 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20230901 | 160400 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 9774 |
| 213 | 20230901 | 160300 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20230901 | 160200 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 215 | 20230901 | 160100 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20230901 | 160000 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20230901 | 155900 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20230901 | 155800 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20230901 | 155700 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20230901 | 155600 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20230901 | 155500 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20230901 | 155400 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20230901 | 155300 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20230901 | 155200 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20230901 | 155100 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 226 | 20230901 | 155000 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 227 | 20230901 | 154900 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 228 | 20230901 | 154800 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 229 | 20230901 | 154700 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 230 | 20230901 | 154600 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 231 | 20230901 | 154500 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 232 | 20230901 | 154400 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 233 | 20230901 | 154300 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 234 | 20230901 | 154200 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 235 | 20230901 | 154100 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 236 | 20230901 | 154000 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 237 | 20230901 | 153900 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 238 | 20230901 | 153800 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 239 | 20230901 | 153700 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 240 | 20230901 | 153600 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 241 | 20230901 | 153500 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 242 | 20230901 | 153400 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 9774 |
| 243 | 20230901 | 153300 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 244 | 20230901 | 153200 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 245 | 20230901 | 153100 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 0 |
| 246 | 20230901 | 153000 | 44074703800 | 44050 | 44050 | 44050 | 44050 | 9774 |
| 247 | 20230901 | 152900 | 43644159100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 248 | 20230901 | 152800 | 43644159100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 249 | 20230901 | 152700 | 43644159100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 250 | 20230901 | 152600 | 43644159100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 251 | 20230901 | 152500 | 43644159100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 252 | 20230901 | 152400 | 43644159100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 253 | 20230901 | 152300 | 43644159100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 254 | 20230901 | 152200 | 43644159100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 255 | 20230901 | 152100 | 43644159100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 256 | 20230901 | 152000 | 43644159100 | 44050 | 44050 | 44050 | 44050 | 0 |
| 257 | 20230901 | 151900 | 43644159100 | 44050 | 44100 | 44100 | 44050 | 951 |
| 258 | 20230901 | 151800 | 43602252300 | 44100 | 44050 | 44100 | 44050 | 1005 |
| 259 | 20230901 | 151700 | 43557938200 | 44050 | 44100 | 44100 | 44050 | 1292 |
| 260 | 20230901 | 151600 | 43501002000 | 44100 | 44050 | 44100 | 44050 | 820 |
| 261 | 20230901 | 151500 | 43464866350 | 44050 | 44100 | 44150 | 44050 | 1993 |
| 262 | 20230901 | 151400 | 43377030200 | 44100 | 44100 | 44100 | 44050 | 1269 |
| 263 | 20230901 | 151300 | 43321097200 | 44050 | 44000 | 44100 | 44000 | 1104 |
| 264 | 20230901 | 151200 | 43272457750 | 44050 | 44000 | 44050 | 43950 | 2885 |
| 265 | 20230901 | 151100 | 43145490650 | 44000 | 44000 | 44050 | 44000 | 3394 |
| 266 | 20230901 | 151000 | 42996136400 | 44050 | 44100 | 44100 | 44050 | 1737 |
| 267 | 20230901 | 150900 | 42919602050 | 44050 | 44000 | 44100 | 44000 | 790 |
| 268 | 20230901 | 150800 | 42884804050 | 44000 | 44100 | 44100 | 44000 | 1120 |
| 269 | 20230901 | 150700 | 42835465600 | 44000 | 44200 | 44200 | 44000 | 525 |
| 270 | 20230901 | 150600 | 42812314300 | 44200 | 44100 | 44200 | 44000 | 1360 |
| 271 | 20230901 | 150500 | 42752294100 | 44150 | 44150 | 44200 | 44000 | 960 |
| 272 | 20230901 | 150400 | 42709924000 | 44200 | 43950 | 44200 | 43950 | 2288 |
| 273 | 20230901 | 150300 | 42609137600 | 43950 | 44050 | 44100 | 43950 | 1053 |
| 274 | 20230901 | 150200 | 42562787600 | 44050 | 44000 | 44050 | 43950 | 1056 |
| 275 | 20230901 | 150100 | 42516309500 | 44000 | 44000 | 44000 | 43950 | 799 |
| 276 | 20230901 | 150000 | 42481156050 | 44000 | 44000 | 44000 | 43950 | 756 |
| 277 | 20230901 | 145900 | 42447901250 | 43950 | 43950 | 44000 | 43900 | 1473 |
| 278 | 20230901 | 145800 | 42383137700 | 43950 | 43950 | 44000 | 43900 | 1994 |
| 279 | 20230901 | 145700 | 42295528400 | 43950 | 44000 | 44050 | 43950 | 1953 |
| 280 | 20230901 | 145600 | 42209631650 | 44050 | 44050 | 44100 | 44000 | 1335 |
| 281 | 20230901 | 145500 | 42150833200 | 44100 | 44100 | 44100 | 43950 | 2163 |
| 282 | 20230901 | 145400 | 42055621000 | 44100 | 43950 | 44150 | 43850 | 8481 |
| 283 | 20230901 | 145300 | 41682250250 | 43900 | 43850 | 43950 | 43850 | 1522 |
| 284 | 20230901 | 145200 | 41615467300 | 43900 | 43950 | 43950 | 43900 | 1105 |
| 285 | 20230901 | 145100 | 41566942900 | 43950 | 43900 | 43950 | 43900 | 1382 |
| 286 | 20230901 | 145000 | 41506251500 | 43850 | 43900 | 43950 | 43850 | 1861 |
| 287 | 20230901 | 144900 | 41424535550 | 43900 | 43950 | 43950 | 43900 | 1137 |
| 288 | 20230901 | 144800 | 41374611300 | 43950 | 43750 | 44050 | 43700 | 7312 |
| 289 | 20230901 | 144700 | 41053633400 | 43750 | 43750 | 43800 | 43700 | 1968 |
| 290 | 20230901 | 144600 | 40967590450 | 43750 | 43600 | 43750 | 43600 | 1093 |
| 291 | 20230901 | 144500 | 40919855550 | 43600 | 43700 | 43700 | 43600 | 741 |
| 292 | 20230901 | 144400 | 40887493800 | 43700 | 43500 | 43700 | 43450 | 2186 |
| 293 | 20230901 | 144300 | 40792261100 | 43500 | 43550 | 43550 | 43450 | 458 |
| 294 | 20230901 | 144200 | 40772353600 | 43550 | 43650 | 43700 | 43500 | 515 |
| 295 | 20230901 | 144100 | 40749884250 | 43650 | 43550 | 43650 | 43500 | 1770 |
| 296 | 20230901 | 144000 | 40672757100 | 43500 | 43450 | 43500 | 43450 | 1137 |
| 297 | 20230901 | 143900 | 40623326800 | 43500 | 43500 | 43500 | 43450 | 942 |
| 298 | 20230901 | 143800 | 40582380750 | 43550 | 43500 | 43550 | 43450 | 772 |
| 299 | 20230901 | 143700 | 40548806900 | 43500 | 43500 | 43550 | 43500 | 1826 |
| 300 | 20230901 | 143600 | 40469370500 | 43550 | 43550 | 43550 | 43500 | 715 |
| 301 | 20230901 | 143500 | 40438244100 | 43600 | 43550 | 43600 | 43550 | 644 |
| 302 | 20230901 | 143400 | 40410180850 | 43600 | 43650 | 43650 | 43550 | 368 |
| 303 | 20230901 | 143300 | 40394128550 | 43650 | 43700 | 43750 | 43650 | 773 |
| 304 | 20230901 | 143200 | 40360366250 | 43700 | 43600 | 43750 | 43600 | 1022 |
| 305 | 20230901 | 143100 | 40315751450 | 43600 | 43600 | 43650 | 43550 | 919 |
| 306 | 20230901 | 143000 | 40275672950 | 43600 | 43550 | 43600 | 43550 | 129 |
| 307 | 20230901 | 142900 | 40270053500 | 43550 | 43550 | 43600 | 43500 | 1079 |
| 308 | 20230901 | 142800 | 40223052250 | 43500 | 43550 | 43550 | 43500 | 346 |
| 309 | 20230901 | 142700 | 40207993700 | 43500 | 43500 | 43550 | 43500 | 691 |
| 310 | 20230901 | 142600 | 40177929050 | 43550 | 43500 | 43550 | 43500 | 527 |
| 311 | 20230901 | 142500 | 40154979250 | 43500 | 43500 | 43550 | 43500 | 523 |
| 312 | 20230901 | 142400 | 40132221450 | 43550 | 43500 | 43550 | 43450 | 399 |
| 313 | 20230901 | 142300 | 40114859950 | 43500 | 43500 | 43550 | 43450 | 120 |
| 314 | 20230901 | 142200 | 40109641150 | 43550 | 43500 | 43550 | 43450 | 570 |
| 315 | 20230901 | 142100 | 40084851150 | 43500 | 43550 | 43550 | 43500 | 418 |
| 316 | 20230901 | 142000 | 40066653750 | 43550 | 43500 | 43550 | 43500 | 157 |
| 317 | 20230901 | 141900 | 40059822250 | 43500 | 43550 | 43550 | 43400 | 1385 |
| 318 | 20230901 | 141800 | 39999580300 | 43550 | 43600 | 43650 | 43500 | 642 |
| 319 | 20230901 | 141700 | 39971603150 | 43600 | 43650 | 43650 | 43550 | 742 |
| 320 | 20230901 | 141600 | 39939287850 | 43600 | 43650 | 43700 | 43600 | 620 |
| 321 | 20230901 | 141500 | 39912229650 | 43650 | 43650 | 43700 | 43600 | 656 |
| 322 | 20230901 | 141400 | 39883592300 | 43650 | 43500 | 43650 | 43500 | 363 |
| 323 | 20230901 | 141300 | 39867764050 | 43350 | 43600 | 43600 | 43350 | 2794 |
| 324 | 20230901 | 141200 | 39746058350 | 43650 | 43600 | 43700 | 43600 | 713 |
| 325 | 20230901 | 141100 | 39714935700 | 43600 | 43600 | 43650 | 43550 | 1672 |
| 326 | 20230901 | 141000 | 39642067250 | 43600 | 43550 | 43650 | 43500 | 752 |
| 327 | 20230901 | 140900 | 39609290150 | 43500 | 43400 | 43500 | 43400 | 2590 |
| 328 | 20230901 | 140800 | 39496742000 | 43450 | 43400 | 43500 | 43350 | 1157 |
| 329 | 20230901 | 140700 | 39446502300 | 43400 | 43350 | 43400 | 43300 | 1504 |
| 330 | 20230901 | 140600 | 39381320350 | 43350 | 43250 | 43350 | 43100 | 1346 |
| 331 | 20230901 | 140500 | 39323110500 | 43300 | 43300 | 43300 | 43250 | 560 |
| 332 | 20230901 | 140400 | 39298884750 | 43300 | 43300 | 43350 | 43300 | 916 |
| 333 | 20230901 | 140300 | 39259218850 | 43250 | 43150 | 43250 | 43150 | 1191 |
| 334 | 20230901 | 140200 | 39207755950 | 43150 | 43050 | 43150 | 43000 | 899 |
| 335 | 20230901 | 140100 | 39169005500 | 43050 | 43050 | 43050 | 42950 | 539 |
| 336 | 20230901 | 140000 | 39145818450 | 43050 | 43000 | 43050 | 42950 | 1568 |
| 337 | 20230901 | 135900 | 39078401800 | 42950 | 42950 | 43050 | 42800 | 4347 |
| 338 | 20230901 | 135800 | 38891948450 | 42850 | 43050 | 43050 | 42850 | 8173 |
| 339 | 20230901 | 135700 | 38541365600 | 43000 | 43000 | 43050 | 43000 | 1035 |
| 340 | 20230901 | 135600 | 38496828850 | 43000 | 43050 | 43100 | 42950 | 884 |
| 341 | 20230901 | 135500 | 38458779400 | 43050 | 43100 | 43100 | 42950 | 2195 |
| 342 | 20230901 | 135400 | 38364422400 | 43100 | 42950 | 43100 | 42950 | 420 |
| 343 | 20230901 | 135300 | 38346346800 | 43000 | 43050 | 43100 | 43000 | 2809 |
| 344 | 20230901 | 135200 | 38225551600 | 43050 | 43050 | 43100 | 43000 | 352 |
| 345 | 20230901 | 135100 | 38210408550 | 43000 | 43000 | 43050 | 43000 | 475 |
| 346 | 20230901 | 135000 | 38189971550 | 43000 | 43000 | 43050 | 43000 | 393 |
| 347 | 20230901 | 134900 | 38173056950 | 43000 | 43000 | 43050 | 43000 | 987 |
| 348 | 20230901 | 134800 | 38130613650 | 43000 | 43000 | 43050 | 43000 | 218 |
| 349 | 20230901 | 134700 | 38121229750 | 43050 | 43050 | 43050 | 43000 | 317 |
| 350 | 20230901 | 134600 | 38107587700 | 43050 | 43050 | 43100 | 43000 | 1023 |
| 351 | 20230901 | 134500 | 38063567750 | 43050 | 43050 | 43100 | 43050 | 1479 |
| 352 | 20230901 | 134400 | 37999894800 | 43100 | 43100 | 43100 | 43050 | 215 |
| 353 | 20230901 | 134300 | 37990631900 | 43050 | 43100 | 43100 | 43050 | 405 |
| 354 | 20230901 | 134200 | 37973184600 | 43100 | 43050 | 43100 | 43000 | 493 |
| 355 | 20230901 | 134100 | 37951980100 | 43000 | 43100 | 43150 | 43000 | 2423 |
| 356 | 20230901 | 134000 | 37847583150 | 43150 | 43100 | 43250 | 43100 | 478 |
| 357 | 20230901 | 133900 | 37826954500 | 43100 | 43150 | 43150 | 43100 | 188 |
| 358 | 20230901 | 133800 | 37818849850 | 43150 | 43050 | 43150 | 43050 | 233 |
| 359 | 20230901 | 133700 | 37808818700 | 43050 | 43100 | 43100 | 43050 | 738 |
| 360 | 20230901 | 133600 | 37777031150 | 43100 | 43200 | 43200 | 43100 | 112 |
| 361 | 20230901 | 133500 | 37772197250 | 43250 | 43100 | 43250 | 43100 | 545 |
| 362 | 20230901 | 133400 | 37748669850 | 43150 | 43100 | 43150 | 43050 | 87 |
| 363 | 20230901 | 133300 | 37744919900 | 43100 | 43050 | 43100 | 43000 | 600 |
| 364 | 20230901 | 133200 | 37719100750 | 43000 | 43050 | 43050 | 43000 | 412 |
| 365 | 20230901 | 133100 | 37701366350 | 43050 | 43200 | 43200 | 43050 | 696 |
| 366 | 20230901 | 133000 | 37671372500 | 43100 | 43150 | 43200 | 43100 | 292 |
| 367 | 20230901 | 132900 | 37658781550 | 43150 | 43200 | 43200 | 43150 | 633 |
| 368 | 20230901 | 132800 | 37631465800 | 43200 | 43150 | 43200 | 43150 | 129 |
| 369 | 20230901 | 132700 | 37625896600 | 43100 | 43200 | 43200 | 43100 | 1135 |
| 370 | 20230901 | 132600 | 37576932200 | 43250 | 43200 | 43250 | 43200 | 364 |
| 371 | 20230901 | 132500 | 37561206550 | 43250 | 43200 | 43300 | 43050 | 1751 |
| 372 | 20230901 | 132400 | 37485628600 | 43200 | 43350 | 43350 | 43100 | 4128 |
| 373 | 20230901 | 132300 | 37307268400 | 43350 | 43400 | 43400 | 43350 | 151 |
| 374 | 20230901 | 132200 | 37300716350 | 43400 | 43350 | 43400 | 43350 | 109 |
| 375 | 20230901 | 132100 | 37295985800 | 43400 | 43450 | 43450 | 43350 | 333 |
| 376 | 20230901 | 132000 | 37281520350 | 43450 | 43450 | 43500 | 43450 | 425 |
| 377 | 20230901 | 131900 | 37263034650 | 43500 | 43400 | 43500 | 43350 | 575 |
| 378 | 20230901 | 131800 | 37238063500 | 43400 | 43400 | 43400 | 43400 | 113 |
| 379 | 20230901 | 131700 | 37233159300 | 43400 | 43400 | 43450 | 43400 | 243 |
| 380 | 20230901 | 131600 | 37222613000 | 43400 | 43300 | 43450 | 43300 | 319 |
| 381 | 20230901 | 131500 | 37208781250 | 43300 | 43400 | 43450 | 43300 | 358 |
| 382 | 20230901 | 131400 | 37193256100 | 43400 | 43450 | 43450 | 43400 | 179 |
| 383 | 20230901 | 131300 | 37185480100 | 43450 | 43300 | 43450 | 43300 | 548 |
| 384 | 20230901 | 131200 | 37161717750 | 43350 | 43300 | 43350 | 43300 | 306 |
| 385 | 20230901 | 131100 | 37148463650 | 43350 | 43300 | 43350 | 43300 | 327 |
| 386 | 20230901 | 131000 | 37134295550 | 43300 | 43400 | 43400 | 43300 | 560 |
| 387 | 20230901 | 130900 | 37110029600 | 43400 | 43400 | 43400 | 43350 | 382 |
| 388 | 20230901 | 130800 | 37093460850 | 43400 | 43350 | 43450 | 43350 | 325 |
| 389 | 20230901 | 130700 | 37079353550 | 43400 | 43350 | 43400 | 43350 | 219 |
| 390 | 20230901 | 130600 | 37069858350 | 43350 | 43350 | 43450 | 43350 | 541 |
| 391 | 20230901 | 130500 | 37046384900 | 43350 | 43400 | 43400 | 43300 | 429 |
| 392 | 20230901 | 130400 | 37027795450 | 43400 | 43350 | 43400 | 43300 | 169 |
| 393 | 20230901 | 130300 | 37020470250 | 43350 | 43400 | 43450 | 43350 | 454 |
| 394 | 20230901 | 130200 | 37000780150 | 43400 | 43350 | 43450 | 43300 | 830 |
| 395 | 20230901 | 130100 | 36964774850 | 43350 | 43300 | 43400 | 43250 | 1375 |
| 396 | 20230901 | 130000 | 36905164700 | 43300 | 43150 | 43300 | 43100 | 2248 |
| 397 | 20230901 | 125900 | 36808181100 | 43150 | 43150 | 43200 | 43150 | 1362 |
| 398 | 20230901 | 125800 | 36749401050 | 43200 | 43150 | 43200 | 43100 | 460 |
| 399 | 20230901 | 125700 | 36729549950 | 43200 | 43150 | 43250 | 43150 | 740 |
| 400 | 20230901 | 125600 | 36697582600 | 43200 | 43250 | 43300 | 43100 | 919 |
| 401 | 20230901 | 125500 | 36657917150 | 43250 | 43550 | 43550 | 43200 | 5388 |
| 402 | 20230901 | 125400 | 36423728500 | 43500 | 43400 | 43500 | 43400 | 2357 |
| 403 | 20230901 | 125300 | 36321294100 | 43350 | 43250 | 43350 | 43250 | 644 |
| 404 | 20230901 | 125200 | 36293411000 | 43300 | 43100 | 43300 | 43100 | 630 |
| 405 | 20230901 | 125100 | 36266182150 | 43100 | 43100 | 43100 | 43050 | 237 |
| 406 | 20230901 | 125000 | 36255973300 | 43100 | 43050 | 43100 | 43050 | 111 |
| 407 | 20230901 | 124900 | 36251191100 | 43050 | 43050 | 43100 | 43050 | 295 |
| 408 | 20230901 | 124800 | 36238489950 | 43100 | 43050 | 43100 | 43050 | 691 |
| 409 | 20230901 | 124700 | 36208740700 | 43050 | 43100 | 43100 | 43050 | 400 |
| 410 | 20230901 | 124600 | 36191508150 | 43200 | 43150 | 43200 | 43150 | 235 |
| 411 | 20230901 | 124500 | 36181361050 | 43150 | 43200 | 43200 | 43100 | 150 |
| 412 | 20230901 | 124400 | 36174888550 | 43200 | 43150 | 43200 | 43100 | 1106 |
| 413 | 20230901 | 124300 | 36127203300 | 43150 | 43200 | 43200 | 43100 | 690 |
| 414 | 20230901 | 124200 | 36097406750 | 43200 | 43100 | 43200 | 43100 | 155 |
| 415 | 20230901 | 124100 | 36090719100 | 43100 | 43050 | 43100 | 43050 | 486 |
| 416 | 20230901 | 124000 | 36069784650 | 43050 | 43200 | 43200 | 43050 | 399 |
| 417 | 20230901 | 123900 | 36052572950 | 43200 | 43200 | 43200 | 43150 | 235 |
| 418 | 20230901 | 123800 | 36042421200 | 43200 | 43100 | 43300 | 43100 | 1876 |
| 419 | 20230901 | 123700 | 35961316050 | 43250 | 43300 | 43300 | 43100 | 2670 |
| 420 | 20230901 | 123600 | 35845839400 | 43300 | 43300 | 43300 | 43300 | 103 |
| 421 | 20230901 | 123500 | 35841379500 | 43300 | 43150 | 43300 | 43150 | 482 |
| 422 | 20230901 | 123400 | 35820534000 | 43150 | 42950 | 43150 | 42950 | 1300 |
| 423 | 20230901 | 123300 | 35764631250 | 42950 | 42900 | 42950 | 42900 | 1551 |
| 424 | 20230901 | 123200 | 35698059300 | 42950 | 42950 | 42950 | 42900 | 255 |
| 425 | 20230901 | 123100 | 35687114650 | 42900 | 43000 | 43000 | 42900 | 938 |
| 426 | 20230901 | 123000 | 35646855500 | 43000 | 43000 | 43050 | 42950 | 538 |
| 427 | 20230901 | 122900 | 35623721650 | 43000 | 42950 | 43000 | 42950 | 233 |
| 428 | 20230901 | 122800 | 35613711300 | 42950 | 42950 | 42950 | 42900 | 917 |
| 429 | 20230901 | 122700 | 35574342350 | 42950 | 42950 | 43000 | 42950 | 487 |
| 430 | 20230901 | 122600 | 35553421900 | 42950 | 43050 | 43050 | 42950 | 2429 |
| 431 | 20230901 | 122500 | 35448965050 | 43050 | 43100 | 43100 | 43000 | 2738 |
| 432 | 20230901 | 122400 | 35331054950 | 43100 | 43100 | 43100 | 43050 | 368 |
| 433 | 20230901 | 122300 | 35315196650 | 43100 | 43100 | 43100 | 43050 | 292 |
| 434 | 20230901 | 122200 | 35302616250 | 43100 | 43100 | 43150 | 43100 | 546 |
| 435 | 20230901 | 122100 | 35279076850 | 43100 | 43000 | 43100 | 43000 | 842 |
| 436 | 20230901 | 122000 | 35242826050 | 43000 | 43200 | 43200 | 43000 | 5729 |
| 437 | 20230901 | 121900 | 34996232750 | 43150 | 43150 | 43250 | 43150 | 995 |
| 438 | 20230901 | 121800 | 34953275800 | 43150 | 43150 | 43200 | 43150 | 168 |
| 439 | 20230901 | 121700 | 34946022400 | 43200 | 43200 | 43200 | 43150 | 252 |
| 440 | 20230901 | 121600 | 34935143700 | 43250 | 43150 | 43250 | 43150 | 206 |
| 441 | 20230901 | 121500 | 34926244050 | 43150 | 43150 | 43200 | 43100 | 1181 |
| 442 | 20230901 | 121400 | 34875327250 | 43200 | 43100 | 43200 | 43100 | 285 |
| 443 | 20230901 | 121300 | 34863041050 | 43100 | 43100 | 43150 | 43050 | 1616 |
| 444 | 20230901 | 121200 | 34793379100 | 43100 | 43200 | 43250 | 43100 | 1753 |
| 445 | 20230901 | 121100 | 34717713900 | 43250 | 43300 | 43300 | 43250 | 741 |
| 446 | 20230901 | 121000 | 34685646850 | 43300 | 43350 | 43400 | 43300 | 310 |
| 447 | 20230901 | 120900 | 34672218150 | 43350 | 43300 | 43400 | 43300 | 226 |
| 448 | 20230901 | 120800 | 34662420400 | 43350 | 43350 | 43400 | 43350 | 186 |
| 449 | 20230901 | 120700 | 34654354550 | 43400 | 43300 | 43400 | 43300 | 462 |
| 450 | 20230901 | 120600 | 34634335950 | 43350 | 43400 | 43400 | 43300 | 151 |
| 451 | 20230901 | 120500 | 34627788800 | 43400 | 43350 | 43450 | 43350 | 471 |
| 452 | 20230901 | 120400 | 34607355400 | 43350 | 43300 | 43400 | 43300 | 201 |
| 453 | 20230901 | 120300 | 34598642400 | 43350 | 43400 | 43450 | 43350 | 1771 |
| 454 | 20230901 | 120200 | 34521846950 | 43400 | 43350 | 43400 | 43300 | 1618 |
| 455 | 20230901 | 120100 | 34451702200 | 43300 | 43400 | 43400 | 43300 | 428 |
| 456 | 20230901 | 120000 | 34433153650 | 43400 | 43500 | 43500 | 43400 | 784 |
| 457 | 20230901 | 115900 | 34399093100 | 43400 | 43300 | 43400 | 43300 | 488 |
| 458 | 20230901 | 115800 | 34377929700 | 43350 | 43350 | 43400 | 43300 | 466 |
| 459 | 20230901 | 115700 | 34357739550 | 43400 | 43350 | 43400 | 43300 | 357 |
| 460 | 20230901 | 115600 | 34342250450 | 43300 | 43350 | 43350 | 43300 | 616 |
| 461 | 20230901 | 115500 | 34315569050 | 43350 | 43300 | 43350 | 43250 | 1277 |
| 462 | 20230901 | 115400 | 34260271350 | 43350 | 43400 | 43450 | 43300 | 1157 |
| 463 | 20230901 | 115300 | 34210095350 | 43450 | 43450 | 43450 | 43350 | 571 |
| 464 | 20230901 | 115200 | 34185325050 | 43450 | 43450 | 43500 | 43450 | 486 |
| 465 | 20230901 | 115100 | 34164201750 | 43450 | 43450 | 43450 | 43400 | 419 |
| 466 | 20230901 | 115000 | 34146001700 | 43450 | 43450 | 43500 | 43400 | 896 |
| 467 | 20230901 | 114900 | 34107087350 | 43500 | 43550 | 43600 | 43400 | 1922 |
| 468 | 20230901 | 114800 | 34023467700 | 43600 | 43500 | 43600 | 43500 | 391 |
| 469 | 20230901 | 114700 | 34006452050 | 43550 | 43400 | 43550 | 43400 | 409 |
| 470 | 20230901 | 114600 | 33988670350 | 43450 | 43450 | 43500 | 43450 | 739 |
| 471 | 20230901 | 114500 | 33956531650 | 43450 | 43400 | 43450 | 43400 | 429 |
| 472 | 20230901 | 114400 | 33937902900 | 43450 | 43350 | 43450 | 43350 | 264 |
| 473 | 20230901 | 114300 | 33926442750 | 43400 | 43450 | 43450 | 43400 | 299 |
| 474 | 20230901 | 114200 | 33913457500 | 43450 | 43400 | 43450 | 43350 | 693 |
| 475 | 20230901 | 114100 | 33883387300 | 43500 | 43400 | 43500 | 43350 | 1193 |
| 476 | 20230901 | 114000 | 33831607400 | 43450 | 43550 | 43600 | 43400 | 2867 |
| 477 | 20230901 | 113900 | 33706857200 | 43600 | 43650 | 43650 | 43550 | 223 |
| 478 | 20230901 | 113800 | 33697135900 | 43600 | 43600 | 43700 | 43600 | 293 |
| 479 | 20230901 | 113700 | 33684347450 | 43650 | 43600 | 43650 | 43550 | 503 |
| 480 | 20230901 | 113600 | 33662406850 | 43650 | 43650 | 43650 | 43600 | 319 |
| 481 | 20230901 | 113500 | 33648488900 | 43650 | 43600 | 43650 | 43600 | 368 |
| 482 | 20230901 | 113400 | 33632432650 | 43650 | 43500 | 43650 | 43500 | 649 |
| 483 | 20230901 | 113300 | 33604156450 | 43500 | 43600 | 43600 | 43500 | 735 |
| 484 | 20230901 | 113200 | 33572131650 | 43600 | 43500 | 43700 | 43500 | 1622 |
| 485 | 20230901 | 113100 | 33501514100 | 43500 | 43450 | 43500 | 43450 | 485 |
| 486 | 20230901 | 113000 | 33480418600 | 43450 | 43450 | 43500 | 43400 | 655 |
| 487 | 20230901 | 112900 | 33451965250 | 43450 | 43400 | 43450 | 43400 | 202 |
| 488 | 20230901 | 112800 | 33443196150 | 43400 | 43500 | 43500 | 43350 | 557 |
| 489 | 20230901 | 112700 | 33419012650 | 43350 | 43550 | 43700 | 43350 | 2768 |
| 490 | 20230901 | 112600 | 33298607400 | 43550 | 43450 | 43550 | 43400 | 608 |
| 491 | 20230901 | 112500 | 33272156200 | 43500 | 43500 | 43550 | 43450 | 648 |
| 492 | 20230901 | 112400 | 33243970900 | 43500 | 43600 | 43650 | 43450 | 1405 |
| 493 | 20230901 | 112300 | 33182799650 | 43650 | 43600 | 43700 | 43550 | 1382 |
| 494 | 20230901 | 112200 | 33122495700 | 43650 | 43550 | 43650 | 43500 | 1002 |
| 495 | 20230901 | 112100 | 33078813250 | 43550 | 43450 | 43550 | 43400 | 1399 |
| 496 | 20230901 | 112000 | 33017980150 | 43400 | 43400 | 43400 | 43250 | 4745 |
| 497 | 20230901 | 111900 | 32812655500 | 43400 | 43600 | 43650 | 43400 | 1174 |
| 498 | 20230901 | 111800 | 32761484950 | 43500 | 43400 | 43500 | 43200 | 2854 |
| 499 | 20230901 | 111700 | 32637811000 | 43400 | 43600 | 43600 | 43300 | 5575 |
| 500 | 20230901 | 111600 | 32395556650 | 43600 | 43800 | 43800 | 43600 | 1051 |
| 501 | 20230901 | 111500 | 32349619300 | 43800 | 43850 | 43850 | 43750 | 1665 |
| 502 | 20230901 | 111400 | 32276679050 | 43850 | 43750 | 43900 | 43750 | 591 |
| 503 | 20230901 | 111300 | 32250773550 | 43800 | 43750 | 43800 | 43550 | 1782 |
| 504 | 20230901 | 111200 | 32173049500 | 43650 | 43850 | 43950 | 43550 | 7994 |
| 505 | 20230901 | 111100 | 31824192700 | 43950 | 43900 | 44000 | 43850 | 792 |
| 506 | 20230901 | 111000 | 31789415750 | 43900 | 44000 | 44100 | 43850 | 1623 |
| 507 | 20230901 | 110900 | 31718027950 | 43900 | 43950 | 44050 | 43900 | 1706 |
| 508 | 20230901 | 110800 | 31642966150 | 43950 | 43950 | 43950 | 43850 | 876 |
| 509 | 20230901 | 110700 | 31604516000 | 43950 | 44150 | 44150 | 43950 | 885 |
| 510 | 20230901 | 110600 | 31565530550 | 44150 | 44150 | 44150 | 44100 | 1550 |
| 511 | 20230901 | 110500 | 31497155800 | 44150 | 44150 | 44200 | 44100 | 970 |
| 512 | 20230901 | 110400 | 31454340600 | 44150 | 44100 | 44150 | 44050 | 443 |
| 513 | 20230901 | 110300 | 31434793200 | 44100 | 44150 | 44150 | 44050 | 1894 |
| 514 | 20230901 | 110200 | 31351239300 | 44200 | 44000 | 44200 | 44000 | 1120 |
| 515 | 20230901 | 110100 | 31301834550 | 44000 | 44000 | 44100 | 43900 | 2962 |
| 516 | 20230901 | 110000 | 31171635600 | 44000 | 44050 | 44150 | 44000 | 2926 |
| 517 | 20230901 | 105900 | 31042766950 | 44100 | 44200 | 44300 | 44050 | 1723 |
| 518 | 20230901 | 105800 | 30966675600 | 44200 | 44400 | 44400 | 44050 | 4695 |
| 519 | 20230901 | 105700 | 30759134550 | 44350 | 44450 | 44450 | 44350 | 638 |
| 520 | 20230901 | 105600 | 30730809400 | 44400 | 44350 | 44450 | 44250 | 847 |
| 521 | 20230901 | 105500 | 30693243850 | 44350 | 44350 | 44400 | 44300 | 892 |
| 522 | 20230901 | 105400 | 30653679200 | 44350 | 44500 | 44550 | 44350 | 1422 |
| 523 | 20230901 | 105300 | 30590428250 | 44500 | 44450 | 44500 | 44400 | 614 |
| 524 | 20230901 | 105200 | 30563121450 | 44450 | 44550 | 44600 | 44400 | 822 |
| 525 | 20230901 | 105100 | 30526567600 | 44550 | 44550 | 44600 | 44550 | 1767 |
| 526 | 20230901 | 105000 | 30447806300 | 44550 | 44600 | 44600 | 44550 | 527 |
| 527 | 20230901 | 104900 | 30424314400 | 44600 | 44600 | 44600 | 44550 | 987 |
| 528 | 20230901 | 104800 | 30380300300 | 44600 | 44600 | 44650 | 44550 | 1204 |
| 529 | 20230901 | 104700 | 30326587350 | 44600 | 44450 | 44600 | 44450 | 2571 |
| 530 | 20230901 | 104600 | 30212220300 | 44450 | 44600 | 44700 | 44300 | 3562 |
| 531 | 20230901 | 104500 | 30053579950 | 44650 | 44700 | 44750 | 44550 | 1529 |
| 532 | 20230901 | 104400 | 29985274200 | 44750 | 44650 | 44750 | 44450 | 3878 |
| 533 | 20230901 | 104300 | 29812354450 | 44650 | 44350 | 44650 | 44350 | 1387 |
| 534 | 20230901 | 104200 | 29750670250 | 44350 | 44400 | 44400 | 44350 | 4542 |
| 535 | 20230901 | 104100 | 29549218950 | 44350 | 44400 | 44450 | 44200 | 1964 |
| 536 | 20230901 | 104000 | 29462199950 | 44450 | 44300 | 44450 | 44250 | 3318 |
| 537 | 20230901 | 103900 | 29314957300 | 44350 | 44350 | 44400 | 44300 | 998 |
| 538 | 20230901 | 103800 | 29270706250 | 44400 | 44350 | 44450 | 44350 | 1962 |
| 539 | 20230901 | 103700 | 29183628750 | 44400 | 44450 | 44500 | 44350 | 1094 |
| 540 | 20230901 | 103600 | 29135040150 | 44450 | 44400 | 44600 | 44400 | 1171 |
| 541 | 20230901 | 103500 | 29082980550 | 44400 | 44450 | 44500 | 44350 | 1446 |
| 542 | 20230901 | 103400 | 29018733200 | 44450 | 44450 | 44450 | 44350 | 928 |
| 543 | 20230901 | 103300 | 28977528000 | 44450 | 44650 | 44650 | 44400 | 1300 |
| 544 | 20230901 | 103200 | 28919657000 | 44650 | 44600 | 44700 | 44600 | 589 |
| 545 | 20230901 | 103100 | 28893352700 | 44600 | 44450 | 44700 | 44450 | 3675 |
| 546 | 20230901 | 103000 | 28729485050 | 44450 | 44650 | 44700 | 44450 | 3184 |
| 547 | 20230901 | 102900 | 28587674300 | 44650 | 44500 | 44750 | 44450 | 7980 |
| 548 | 20230901 | 102800 | 28231107850 | 44500 | 44400 | 44500 | 44350 | 2591 |
| 549 | 20230901 | 102700 | 28115987850 | 44400 | 44300 | 44450 | 44250 | 4530 |
| 550 | 20230901 | 102600 | 27915041750 | 44350 | 44100 | 44400 | 44100 | 5011 |
| 551 | 20230901 | 102500 | 27693135200 | 44100 | 43900 | 44200 | 43900 | 4879 |
| 552 | 20230901 | 102400 | 27478053900 | 43900 | 43700 | 43950 | 43650 | 1335 |
| 553 | 20230901 | 102300 | 27419597100 | 43700 | 43800 | 43800 | 43650 | 1825 |
| 554 | 20230901 | 102200 | 27339810200 | 43750 | 43750 | 43800 | 43600 | 2471 |
| 555 | 20230901 | 102100 | 27231724950 | 43750 | 43700 | 43750 | 43600 | 1531 |
| 556 | 20230901 | 102000 | 27164834300 | 43700 | 43350 | 43700 | 43350 | 5535 |
| 557 | 20230901 | 101900 | 26923631300 | 43350 | 43100 | 43400 | 43000 | 4231 |
| 558 | 20230901 | 101800 | 26741064400 | 43150 | 43200 | 43300 | 43100 | 2948 |
| 559 | 20230901 | 101700 | 26613738800 | 43150 | 43400 | 43400 | 43150 | 5028 |
| 560 | 20230901 | 101600 | 26396415500 | 43400 | 43450 | 43450 | 43350 | 2427 |
| 561 | 20230901 | 101500 | 26291053400 | 43450 | 43550 | 43550 | 43400 | 2434 |
| 562 | 20230901 | 101400 | 26185249000 | 43500 | 43550 | 43600 | 43500 | 3870 |
| 563 | 20230901 | 101300 | 26016801600 | 43600 | 43550 | 43600 | 43550 | 3354 |
| 564 | 20230901 | 101200 | 25870645550 | 43600 | 43850 | 43900 | 43600 | 5391 |
| 565 | 20230901 | 101100 | 25634910750 | 43850 | 43900 | 43900 | 43800 | 2577 |
| 566 | 20230901 | 101000 | 25521910950 | 43900 | 43850 | 43900 | 43800 | 2382 |
| 567 | 20230901 | 100900 | 25417442400 | 43850 | 43900 | 44100 | 43800 | 3971 |
| 568 | 20230901 | 100800 | 25243130400 | 43950 | 44000 | 44000 | 43800 | 6067 |
| 569 | 20230901 | 100700 | 24977147050 | 44000 | 44300 | 44300 | 44000 | 2269 |
| 570 | 20230901 | 100600 | 24876990300 | 44250 | 44300 | 44400 | 44200 | 2923 |
| 571 | 20230901 | 100500 | 24747483250 | 44300 | 44250 | 44350 | 44250 | 2266 |
| 572 | 20230901 | 100400 | 24647112550 | 44250 | 44150 | 44250 | 44000 | 6295 |
| 573 | 20230901 | 100300 | 24369795500 | 44150 | 44200 | 44250 | 44100 | 5364 |
| 574 | 20230901 | 100200 | 24132863900 | 44250 | 44250 | 44300 | 44100 | 3420 |
| 575 | 20230901 | 100100 | 23981625900 | 44250 | 44100 | 44250 | 44100 | 3417 |
| 576 | 20230901 | 100000 | 23830585600 | 44100 | 44350 | 44400 | 44100 | 4323 |
| 577 | 20230901 | 095900 | 23639399300 | 44350 | 44450 | 44500 | 44250 | 3765 |
| 578 | 20230901 | 095800 | 23472345050 | 44400 | 44600 | 44600 | 44400 | 3602 |
| 579 | 20230901 | 095700 | 23312144150 | 44600 | 44700 | 44700 | 44600 | 3208 |
| 580 | 20230901 | 095600 | 23168869550 | 44700 | 44750 | 44850 | 44550 | 3957 |
| 581 | 20230901 | 095500 | 22992047000 | 44750 | 44450 | 44800 | 44350 | 6144 |
| 582 | 20230901 | 095400 | 22718427950 | 44450 | 44850 | 44850 | 44400 | 5618 |
| 583 | 20230901 | 095300 | 22467547250 | 44750 | 44800 | 44950 | 44700 | 4441 |
| 584 | 20230901 | 095200 | 22268609450 | 44750 | 45000 | 45000 | 44550 | 8611 |
| 585 | 20230901 | 095100 | 21882706700 | 45000 | 45100 | 45150 | 44950 | 5872 |
| 586 | 20230901 | 095000 | 21618171700 | 45100 | 45150 | 45200 | 45050 | 6926 |
| 587 | 20230901 | 094900 | 21305609400 | 45100 | 45200 | 45200 | 44900 | 10226 |
| 588 | 20230901 | 094800 | 20844315000 | 45200 | 45000 | 45200 | 44950 | 8334 |
| 589 | 20230901 | 094700 | 20468485750 | 44950 | 44850 | 45000 | 44800 | 13850 |
| 590 | 20230901 | 094600 | 19845872300 | 44850 | 44650 | 44900 | 44650 | 12743 |
| 591 | 20230901 | 094500 | 19274812250 | 44650 | 44600 | 44650 | 44450 | 6094 |
| 592 | 20230901 | 094400 | 19003204750 | 44650 | 44750 | 44750 | 44500 | 8300 |
| 593 | 20230901 | 094300 | 18632618900 | 44750 | 44750 | 44800 | 44500 | 4072 |
| 594 | 20230901 | 094200 | 18450957000 | 44700 | 44600 | 44850 | 44500 | 15460 |
| 595 | 20230901 | 094100 | 17759426450 | 44600 | 44250 | 44650 | 44250 | 6678 |
| 596 | 20230901 | 094000 | 17462434500 | 44200 | 43850 | 44550 | 43850 | 8734 |
| 597 | 20230901 | 093900 | 17075522100 | 43900 | 43800 | 43950 | 43700 | 4857 |
| 598 | 20230901 | 093800 | 16862903450 | 43750 | 43750 | 43800 | 43450 | 10964 |
| 599 | 20230901 | 093700 | 16384494850 | 43750 | 43700 | 43800 | 43600 | 8084 |
| 600 | 20230901 | 093600 | 16031365100 | 43750 | 43950 | 44250 | 43700 | 5861 |
| 601 | 20230901 | 093500 | 15773706150 | 43950 | 44050 | 44400 | 43750 | 11633 |
| 602 | 20230901 | 093400 | 15262171100 | 44100 | 44400 | 44550 | 44050 | 5908 |
| 603 | 20230901 | 093300 | 15000712600 | 44550 | 44350 | 44550 | 44100 | 10159 |
| 604 | 20230901 | 093200 | 14549780700 | 44250 | 44500 | 44500 | 44000 | 11227 |
| 605 | 20230901 | 093100 | 14053297000 | 44450 | 44800 | 44800 | 44450 | 8075 |
| 606 | 20230901 | 093000 | 13692949750 | 44800 | 44600 | 44850 | 44600 | 7052 |
| 607 | 20230901 | 092900 | 13377395750 | 44600 | 44900 | 44950 | 44550 | 10409 |
| 608 | 20230901 | 092800 | 12911108150 | 44900 | 44700 | 44900 | 44650 | 17898 |
| 609 | 20230901 | 092700 | 12109432550 | 44750 | 44650 | 44800 | 44600 | 11147 |
| 610 | 20230901 | 092600 | 11610875700 | 44600 | 44350 | 44650 | 44300 | 16068 |
| 611 | 20230901 | 092500 | 10896775150 | 44300 | 44250 | 44400 | 44200 | 10373 |
| 612 | 20230901 | 092400 | 10437190200 | 44250 | 44200 | 44400 | 44150 | 17720 |
| 613 | 20230901 | 092300 | 9652301450 | 44200 | 44050 | 44200 | 44000 | 7769 |
| 614 | 20230901 | 092200 | 9309279300 | 44000 | 43900 | 44050 | 43900 | 14620 |
| 615 | 20230901 | 092100 | 8666460550 | 43950 | 43900 | 44000 | 43850 | 6954 |
| 616 | 20230901 | 092000 | 8360925200 | 43900 | 43900 | 43950 | 43800 | 7019 |
| 617 | 20230901 | 091900 | 8052832500 | 43850 | 43350 | 44000 | 43300 | 35603 |
| 618 | 20230901 | 091800 | 6498692100 | 43350 | 43100 | 43400 | 43050 | 11326 |
| 619 | 20230901 | 091700 | 6008833350 | 43100 | 43150 | 43200 | 43100 | 4564 |
| 620 | 20230901 | 091600 | 5811969100 | 43150 | 42800 | 43150 | 42800 | 2742 |
| 621 | 20230901 | 091500 | 5694042850 | 42800 | 42900 | 42950 | 42750 | 5458 |
| 622 | 20230901 | 091400 | 5460208200 | 42950 | 43150 | 43150 | 42900 | 2787 |
| 623 | 20230901 | 091300 | 5340341900 | 43150 | 43200 | 43250 | 43150 | 3411 |
| 624 | 20230901 | 091200 | 5193004500 | 43200 | 43200 | 43250 | 43050 | 4113 |
| 625 | 20230901 | 091100 | 5015585750 | 43250 | 43150 | 43300 | 43150 | 8171 |
| 626 | 20230901 | 091000 | 4662193850 | 43200 | 43000 | 43250 | 43000 | 5319 |
| 627 | 20230901 | 090900 | 4432462550 | 43050 | 43250 | 43300 | 42950 | 4258 |
| 628 | 20230901 | 090800 | 4248586550 | 43300 | 42850 | 43300 | 42800 | 12088 |
| 629 | 20230901 | 090700 | 3727630000 | 42850 | 42850 | 42950 | 42700 | 3161 |
| 630 | 20230901 | 090600 | 3592225650 | 42850 | 42950 | 43150 | 42850 | 7216 |
| 631 | 20230901 | 090500 | 3281724850 | 42950 | 42800 | 43050 | 42550 | 4039 |
| 632 | 20230901 | 090400 | 3108410050 | 42700 | 43200 | 43200 | 42300 | 9811 |
| 633 | 20230901 | 090300 | 2689109350 | 43150 | 43100 | 43300 | 42950 | 15456 |
| 634 | 20230901 | 090200 | 2021972200 | 42950 | 42800 | 43550 | 42800 | 20251 |
| 635 | 20230901 | 090100 | 1147999600 | 42800 | 42450 | 43000 | 42400 | 8871 |
| 636 | 20230901 | 090000 | 768179550 | 42650 | 42250 | 42700 | 42250 | 18140 |