34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 193400 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 5266 |
| 3 | 20230901 | 193300 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 4 | 20230901 | 193200 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 5 | 20230901 | 193100 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 6 | 20230901 | 193000 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 7 | 20230901 | 192900 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 8 | 20230901 | 192800 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 9 | 20230901 | 192700 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 10 | 20230901 | 192600 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 11 | 20230901 | 192500 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 12 | 20230901 | 192400 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 13 | 20230901 | 192300 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 14 | 20230901 | 192200 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 15 | 20230901 | 192100 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 16 | 20230901 | 192000 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 17 | 20230901 | 191900 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 18 | 20230901 | 191800 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 19 | 20230901 | 191700 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 20 | 20230901 | 191600 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 21 | 20230901 | 191500 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 22 | 20230901 | 191400 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 23 | 20230901 | 191300 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 24 | 20230901 | 191200 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 25 | 20230901 | 191100 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 26 | 20230901 | 191000 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 27 | 20230901 | 190900 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 28 | 20230901 | 190800 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 29 | 20230901 | 190700 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 30 | 20230901 | 190600 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 31 | 20230901 | 190500 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 32 | 20230901 | 190400 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 5266 |
| 33 | 20230901 | 190300 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 34 | 20230901 | 190200 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 35 | 20230901 | 190100 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 36 | 20230901 | 190000 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 37 | 20230901 | 185900 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 38 | 20230901 | 185800 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 39 | 20230901 | 185700 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 40 | 20230901 | 185600 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 41 | 20230901 | 185500 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 42 | 20230901 | 185400 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 43 | 20230901 | 185300 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 44 | 20230901 | 185200 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 45 | 20230901 | 185100 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 46 | 20230901 | 185000 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 47 | 20230901 | 184900 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 48 | 20230901 | 184800 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 49 | 20230901 | 184700 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 50 | 20230901 | 184600 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 51 | 20230901 | 184500 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 52 | 20230901 | 184400 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 53 | 20230901 | 184300 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 54 | 20230901 | 184200 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 55 | 20230901 | 184100 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 56 | 20230901 | 184000 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 57 | 20230901 | 183900 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 58 | 20230901 | 183800 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 59 | 20230901 | 183700 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 60 | 20230901 | 183600 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 61 | 20230901 | 183500 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 62 | 20230901 | 183400 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 5266 |
| 63 | 20230901 | 183300 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 64 | 20230901 | 183200 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 65 | 20230901 | 183100 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 66 | 20230901 | 183000 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 67 | 20230901 | 182900 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 68 | 20230901 | 182800 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 69 | 20230901 | 182700 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 70 | 20230901 | 182600 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 71 | 20230901 | 182500 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 72 | 20230901 | 182400 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 73 | 20230901 | 182300 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 74 | 20230901 | 182200 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 75 | 20230901 | 182100 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 76 | 20230901 | 182000 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 77 | 20230901 | 181900 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 78 | 20230901 | 181800 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 79 | 20230901 | 181700 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 80 | 20230901 | 181600 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 81 | 20230901 | 181500 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 82 | 20230901 | 181400 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 83 | 20230901 | 181300 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 84 | 20230901 | 181200 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 85 | 20230901 | 181100 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 86 | 20230901 | 181000 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 87 | 20230901 | 180900 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 88 | 20230901 | 180800 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 89 | 20230901 | 180700 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 90 | 20230901 | 180600 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 91 | 20230901 | 180500 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 92 | 20230901 | 180400 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 5266 |
| 93 | 20230901 | 180300 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 94 | 20230901 | 180200 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 95 | 20230901 | 180100 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 96 | 20230901 | 180000 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 97 | 20230901 | 175900 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 98 | 20230901 | 175800 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 99 | 20230901 | 175700 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 100 | 20230901 | 175600 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 101 | 20230901 | 175500 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 102 | 20230901 | 175400 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 103 | 20230901 | 175300 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 104 | 20230901 | 175200 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 105 | 20230901 | 175100 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 106 | 20230901 | 175000 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 107 | 20230901 | 174900 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 108 | 20230901 | 174800 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 109 | 20230901 | 174700 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 110 | 20230901 | 174600 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 111 | 20230901 | 174500 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 112 | 20230901 | 174400 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 113 | 20230901 | 174300 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 114 | 20230901 | 174200 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 115 | 20230901 | 174100 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 116 | 20230901 | 174000 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 117 | 20230901 | 173900 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 118 | 20230901 | 173800 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 119 | 20230901 | 173700 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 120 | 20230901 | 173600 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 121 | 20230901 | 173500 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 122 | 20230901 | 173400 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 5266 |
| 123 | 20230901 | 173300 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 124 | 20230901 | 173200 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 125 | 20230901 | 173100 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 126 | 20230901 | 173000 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 127 | 20230901 | 172900 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 128 | 20230901 | 172800 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 129 | 20230901 | 172700 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 130 | 20230901 | 172600 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 131 | 20230901 | 172500 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 132 | 20230901 | 172400 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 133 | 20230901 | 172300 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 134 | 20230901 | 172200 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 135 | 20230901 | 172100 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 136 | 20230901 | 172000 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 137 | 20230901 | 171900 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 138 | 20230901 | 171800 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 139 | 20230901 | 171700 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 140 | 20230901 | 171600 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 141 | 20230901 | 171500 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 142 | 20230901 | 171400 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 143 | 20230901 | 171300 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 144 | 20230901 | 171200 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 145 | 20230901 | 171100 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 146 | 20230901 | 171000 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 147 | 20230901 | 170900 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 148 | 20230901 | 170800 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 149 | 20230901 | 170700 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 150 | 20230901 | 170600 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 151 | 20230901 | 170500 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 152 | 20230901 | 170400 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 5266 |
| 153 | 20230901 | 170300 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 154 | 20230901 | 170200 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 155 | 20230901 | 170100 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 156 | 20230901 | 170000 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 157 | 20230901 | 165900 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 158 | 20230901 | 165800 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 159 | 20230901 | 165700 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 160 | 20230901 | 165600 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 161 | 20230901 | 165500 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 162 | 20230901 | 165400 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 163 | 20230901 | 165300 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 164 | 20230901 | 165200 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 165 | 20230901 | 165100 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 166 | 20230901 | 165000 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 167 | 20230901 | 164900 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 168 | 20230901 | 164800 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 169 | 20230901 | 164700 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 170 | 20230901 | 164600 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 171 | 20230901 | 164500 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 172 | 20230901 | 164400 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 173 | 20230901 | 164300 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 174 | 20230901 | 164200 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 175 | 20230901 | 164100 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 176 | 20230901 | 164000 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 177 | 20230901 | 163900 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 178 | 20230901 | 163800 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 179 | 20230901 | 163700 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 180 | 20230901 | 163600 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 181 | 20230901 | 163500 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 182 | 20230901 | 163400 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 5266 |
| 183 | 20230901 | 163300 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 184 | 20230901 | 163200 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 185 | 20230901 | 163100 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 186 | 20230901 | 163000 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 187 | 20230901 | 162900 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 188 | 20230901 | 162800 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 189 | 20230901 | 162700 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 190 | 20230901 | 162600 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 191 | 20230901 | 162500 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 192 | 20230901 | 162400 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 193 | 20230901 | 162300 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 194 | 20230901 | 162200 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 195 | 20230901 | 162100 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 196 | 20230901 | 162000 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 197 | 20230901 | 161900 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 198 | 20230901 | 161800 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 199 | 20230901 | 161700 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 200 | 20230901 | 161600 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 201 | 20230901 | 161500 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 202 | 20230901 | 161400 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 203 | 20230901 | 161300 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 204 | 20230901 | 161200 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 205 | 20230901 | 161100 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 206 | 20230901 | 161000 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 207 | 20230901 | 160900 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 208 | 20230901 | 160800 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 209 | 20230901 | 160700 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 210 | 20230901 | 160600 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 211 | 20230901 | 160500 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 212 | 20230901 | 160400 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 5266 |
| 213 | 20230901 | 160300 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 214 | 20230901 | 160200 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 215 | 20230901 | 160100 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 216 | 20230901 | 160000 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 217 | 20230901 | 155900 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 218 | 20230901 | 155800 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 219 | 20230901 | 155700 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 220 | 20230901 | 155600 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 221 | 20230901 | 155500 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 222 | 20230901 | 155400 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 223 | 20230901 | 155300 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 224 | 20230901 | 155200 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 225 | 20230901 | 155100 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 226 | 20230901 | 155000 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 227 | 20230901 | 154900 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 228 | 20230901 | 154800 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 229 | 20230901 | 154700 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 230 | 20230901 | 154600 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 231 | 20230901 | 154500 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 232 | 20230901 | 154400 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 233 | 20230901 | 154300 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 234 | 20230901 | 154200 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 235 | 20230901 | 154100 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 236 | 20230901 | 154000 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 237 | 20230901 | 153900 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 238 | 20230901 | 153800 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 239 | 20230901 | 153700 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 240 | 20230901 | 153600 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 241 | 20230901 | 153500 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 242 | 20230901 | 153400 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 5266 |
| 243 | 20230901 | 153300 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 244 | 20230901 | 153200 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 245 | 20230901 | 153100 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 0 |
| 246 | 20230901 | 153000 | 12517571350 | 30900 | 30900 | 30900 | 30900 | 5266 |
| 247 | 20230901 | 152900 | 12354851950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 248 | 20230901 | 152800 | 12354851950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 249 | 20230901 | 152700 | 12354851950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 250 | 20230901 | 152600 | 12354851950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 251 | 20230901 | 152500 | 12354851950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 252 | 20230901 | 152400 | 12354851950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 253 | 20230901 | 152300 | 12354851950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 254 | 20230901 | 152200 | 12354851950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 255 | 20230901 | 152100 | 12354851950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 256 | 20230901 | 152000 | 12354851950 | 31000 | 31000 | 31000 | 31000 | 0 |
| 257 | 20230901 | 151900 | 12354851950 | 31000 | 30950 | 31000 | 30900 | 339 |
| 258 | 20230901 | 151800 | 12344355200 | 30950 | 30950 | 30950 | 30900 | 663 |
| 259 | 20230901 | 151700 | 12323841000 | 31000 | 31000 | 31050 | 30950 | 2480 |
| 260 | 20230901 | 151600 | 12247023950 | 31000 | 31050 | 31050 | 31000 | 557 |
| 261 | 20230901 | 151500 | 12229756150 | 31050 | 30950 | 31050 | 30950 | 1056 |
| 262 | 20230901 | 151400 | 12197053000 | 30950 | 31000 | 31000 | 30950 | 568 |
| 263 | 20230901 | 151300 | 12179452400 | 31000 | 31050 | 31050 | 30950 | 1056 |
| 264 | 20230901 | 151200 | 12146730050 | 31000 | 31000 | 31050 | 31000 | 1203 |
| 265 | 20230901 | 151100 | 12109436200 | 31000 | 30950 | 31000 | 30950 | 1780 |
| 266 | 20230901 | 151000 | 12054259400 | 31000 | 31000 | 31000 | 30950 | 1382 |
| 267 | 20230901 | 150900 | 12011419800 | 31000 | 31000 | 31000 | 30950 | 296 |
| 268 | 20230901 | 150800 | 12002256500 | 31000 | 30950 | 31000 | 30950 | 681 |
| 269 | 20230901 | 150700 | 11981178800 | 30950 | 31000 | 31000 | 30950 | 802 |
| 270 | 20230901 | 150600 | 11956356850 | 30950 | 30950 | 31000 | 30950 | 1100 |
| 271 | 20230901 | 150500 | 11922299750 | 30950 | 30950 | 30950 | 30950 | 536 |
| 272 | 20230901 | 150400 | 11905710550 | 30950 | 30950 | 30950 | 30950 | 151 |
| 273 | 20230901 | 150300 | 11901037100 | 30950 | 31000 | 31000 | 30950 | 537 |
| 274 | 20230901 | 150200 | 11884397700 | 30950 | 30950 | 31000 | 30950 | 402 |
| 275 | 20230901 | 150100 | 11871955550 | 30950 | 31000 | 31000 | 30950 | 943 |
| 276 | 20230901 | 150000 | 11842745900 | 31000 | 30950 | 31000 | 30950 | 154 |
| 277 | 20230901 | 145900 | 11837972000 | 30950 | 31000 | 31000 | 30950 | 368 |
| 278 | 20230901 | 145800 | 11826566700 | 30950 | 31000 | 31000 | 30950 | 355 |
| 279 | 20230901 | 145700 | 11815565100 | 31000 | 31000 | 31000 | 30950 | 137 |
| 280 | 20230901 | 145600 | 11811318150 | 31000 | 31000 | 31000 | 30950 | 763 |
| 281 | 20230901 | 145500 | 11787666250 | 31000 | 30950 | 31000 | 30950 | 167 |
| 282 | 20230901 | 145400 | 11782492400 | 30950 | 31000 | 31000 | 30950 | 430 |
| 283 | 20230901 | 145300 | 11769167150 | 31000 | 31000 | 31000 | 30950 | 892 |
| 284 | 20230901 | 145200 | 11741516150 | 31000 | 31000 | 31050 | 31000 | 562 |
| 285 | 20230901 | 145100 | 11724093700 | 31000 | 31000 | 31050 | 31000 | 821 |
| 286 | 20230901 | 145000 | 11698642150 | 31000 | 31000 | 31050 | 31000 | 666 |
| 287 | 20230901 | 144900 | 11677986500 | 31050 | 31050 | 31050 | 31000 | 478 |
| 288 | 20230901 | 144800 | 11663146150 | 31050 | 31050 | 31050 | 31000 | 438 |
| 289 | 20230901 | 144700 | 11649567550 | 31050 | 31050 | 31050 | 31000 | 234 |
| 290 | 20230901 | 144600 | 11642309250 | 31050 | 31050 | 31050 | 31000 | 292 |
| 291 | 20230901 | 144500 | 11633256250 | 31050 | 31000 | 31050 | 31000 | 151 |
| 292 | 20230901 | 144400 | 11628571000 | 31050 | 31000 | 31050 | 31000 | 331 |
| 293 | 20230901 | 144300 | 11618298950 | 31050 | 31000 | 31050 | 31000 | 581 |
| 294 | 20230901 | 144200 | 11600272150 | 31050 | 31000 | 31050 | 31000 | 714 |
| 295 | 20230901 | 144100 | 11578134750 | 31000 | 31050 | 31050 | 31000 | 406 |
| 296 | 20230901 | 144000 | 11565543800 | 31050 | 31000 | 31050 | 31000 | 87 |
| 297 | 20230901 | 143900 | 11562843550 | 31050 | 31050 | 31050 | 31000 | 112 |
| 298 | 20230901 | 143800 | 11559368900 | 31050 | 31050 | 31050 | 31050 | 201 |
| 299 | 20230901 | 143700 | 11553127850 | 31050 | 31000 | 31050 | 31000 | 266 |
| 300 | 20230901 | 143600 | 11544875200 | 31050 | 31050 | 31050 | 31000 | 124 |
| 301 | 20230901 | 143500 | 11541027250 | 31050 | 31000 | 31050 | 31000 | 1292 |
| 302 | 20230901 | 143400 | 11500951950 | 31000 | 31000 | 31050 | 31000 | 850 |
| 303 | 20230901 | 143300 | 11474601850 | 30950 | 30950 | 31000 | 30950 | 252 |
| 304 | 20230901 | 143200 | 11466801250 | 30950 | 31000 | 31000 | 30950 | 1122 |
| 305 | 20230901 | 143100 | 11432045100 | 31000 | 31000 | 31000 | 31000 | 213 |
| 306 | 20230901 | 143000 | 11425442100 | 31000 | 31050 | 31050 | 31000 | 372 |
| 307 | 20230901 | 142900 | 11413907850 | 31100 | 31050 | 31100 | 31000 | 479 |
| 308 | 20230901 | 142800 | 11399046350 | 31000 | 31050 | 31100 | 30950 | 1484 |
| 309 | 20230901 | 142700 | 11353061650 | 31100 | 31050 | 31100 | 31050 | 289 |
| 310 | 20230901 | 142600 | 11344079050 | 31050 | 31000 | 31050 | 31000 | 123 |
| 311 | 20230901 | 142500 | 11340261250 | 31100 | 31100 | 31100 | 31000 | 276 |
| 312 | 20230901 | 142400 | 11331685300 | 31100 | 31200 | 31200 | 31100 | 148 |
| 313 | 20230901 | 142300 | 11327072600 | 31200 | 31150 | 31200 | 31000 | 2037 |
| 314 | 20230901 | 142200 | 11263685700 | 31150 | 31100 | 31150 | 31100 | 1455 |
| 315 | 20230901 | 142100 | 11218429800 | 31100 | 31100 | 31100 | 31050 | 206 |
| 316 | 20230901 | 142000 | 11212023250 | 31100 | 31100 | 31100 | 31050 | 213 |
| 317 | 20230901 | 141900 | 11205407950 | 31100 | 31050 | 31100 | 31050 | 260 |
| 318 | 20230901 | 141800 | 11197331150 | 31100 | 31000 | 31100 | 31000 | 613 |
| 319 | 20230901 | 141700 | 11178307700 | 30950 | 31000 | 31050 | 30950 | 680 |
| 320 | 20230901 | 141600 | 11157223850 | 31000 | 31000 | 31050 | 31000 | 476 |
| 321 | 20230901 | 141500 | 11142461950 | 31000 | 31100 | 31100 | 31000 | 222 |
| 322 | 20230901 | 141400 | 11135565950 | 31100 | 31050 | 31100 | 31050 | 75 |
| 323 | 20230901 | 141300 | 11133236250 | 31050 | 31150 | 31150 | 31050 | 411 |
| 324 | 20230901 | 141200 | 11120467750 | 31100 | 31150 | 31150 | 31100 | 96 |
| 325 | 20230901 | 141100 | 11117479900 | 31150 | 31100 | 31150 | 31050 | 160 |
| 326 | 20230901 | 141000 | 11112508800 | 31200 | 31200 | 31200 | 31200 | 54 |
| 327 | 20230901 | 140900 | 11110824000 | 31250 | 31200 | 31250 | 30700 | 10182 |
| 328 | 20230901 | 140800 | 10795904050 | 31200 | 31150 | 31200 | 31050 | 1807 |
| 329 | 20230901 | 140700 | 10739695700 | 31200 | 31200 | 31200 | 31150 | 772 |
| 330 | 20230901 | 140600 | 10715614000 | 31200 | 31200 | 31200 | 31200 | 417 |
| 331 | 20230901 | 140500 | 10702603600 | 31150 | 31100 | 31150 | 31050 | 898 |
| 332 | 20230901 | 140400 | 10674646500 | 31150 | 31150 | 31150 | 31100 | 765 |
| 333 | 20230901 | 140300 | 10650838400 | 31150 | 31100 | 31150 | 31100 | 1072 |
| 334 | 20230901 | 140200 | 10617495350 | 31150 | 31150 | 31200 | 31150 | 643 |
| 335 | 20230901 | 140100 | 10597455400 | 31150 | 31150 | 31150 | 31150 | 368 |
| 336 | 20230901 | 140000 | 10585992200 | 31150 | 31100 | 31150 | 31100 | 115 |
| 337 | 20230901 | 135900 | 10582414950 | 31100 | 31200 | 31250 | 31100 | 426 |
| 338 | 20230901 | 135800 | 10569139800 | 31150 | 31200 | 31200 | 31150 | 384 |
| 339 | 20230901 | 135700 | 10557167650 | 31150 | 31150 | 31150 | 31150 | 355 |
| 340 | 20230901 | 135600 | 10546109400 | 31150 | 31200 | 31250 | 31150 | 602 |
| 341 | 20230901 | 135500 | 10527328350 | 31200 | 31200 | 31250 | 31200 | 811 |
| 342 | 20230901 | 135400 | 10502024550 | 31200 | 31300 | 31300 | 31200 | 1154 |
| 343 | 20230901 | 135300 | 10465969650 | 31300 | 31300 | 31300 | 31250 | 1182 |
| 344 | 20230901 | 135200 | 10428973100 | 31300 | 31350 | 31350 | 31300 | 12 |
| 345 | 20230901 | 135100 | 10428597400 | 31350 | 31350 | 31350 | 31300 | 171 |
| 346 | 20230901 | 135000 | 10423242250 | 31350 | 31350 | 31350 | 31300 | 965 |
| 347 | 20230901 | 134900 | 10393000200 | 31350 | 31300 | 31350 | 31300 | 63 |
| 348 | 20230901 | 134800 | 10391026150 | 31300 | 31300 | 31300 | 31250 | 123 |
| 349 | 20230901 | 134700 | 10387178700 | 31300 | 31300 | 31300 | 31250 | 526 |
| 350 | 20230901 | 134600 | 10370724650 | 31300 | 31300 | 31350 | 31300 | 985 |
| 351 | 20230901 | 134500 | 10339894100 | 31300 | 31300 | 31350 | 31300 | 515 |
| 352 | 20230901 | 134400 | 10323769400 | 31350 | 31350 | 31350 | 31300 | 496 |
| 353 | 20230901 | 134300 | 10308220300 | 31350 | 31350 | 31350 | 31300 | 145 |
| 354 | 20230901 | 134200 | 10303675050 | 31350 | 31300 | 31350 | 31300 | 34 |
| 355 | 20230901 | 134100 | 10302609800 | 31350 | 31350 | 31350 | 31350 | 106 |
| 356 | 20230901 | 134000 | 10299286700 | 31350 | 31300 | 31350 | 31300 | 521 |
| 357 | 20230901 | 133900 | 10282972850 | 31300 | 31300 | 31350 | 31300 | 403 |
| 358 | 20230901 | 133800 | 10270341150 | 31300 | 31300 | 31300 | 31300 | 177 |
| 359 | 20230901 | 133700 | 10264801050 | 31300 | 31350 | 31350 | 31300 | 184 |
| 360 | 20230901 | 133600 | 10259034000 | 31300 | 31300 | 31350 | 31300 | 840 |
| 361 | 20230901 | 133500 | 10232741800 | 31300 | 31300 | 31300 | 31250 | 236 |
| 362 | 20230901 | 133400 | 10225355100 | 31300 | 31250 | 31300 | 31250 | 344 |
| 363 | 20230901 | 133300 | 10214603650 | 31300 | 31300 | 31300 | 31250 | 1356 |
| 364 | 20230901 | 133200 | 10172160900 | 31300 | 31250 | 31300 | 31200 | 438 |
| 365 | 20230901 | 133100 | 10158477500 | 31250 | 31300 | 31300 | 31250 | 277 |
| 366 | 20230901 | 133000 | 10149821200 | 31250 | 31250 | 31300 | 31250 | 187 |
| 367 | 20230901 | 132900 | 10143973650 | 31250 | 31300 | 31300 | 31250 | 350 |
| 368 | 20230901 | 132800 | 10133028750 | 31300 | 31250 | 31300 | 31250 | 280 |
| 369 | 20230901 | 132700 | 10124276400 | 31250 | 31250 | 31250 | 31200 | 352 |
| 370 | 20230901 | 132600 | 10113276900 | 31250 | 31250 | 31300 | 31200 | 146 |
| 371 | 20230901 | 132500 | 10108717250 | 31200 | 31200 | 31250 | 31200 | 509 |
| 372 | 20230901 | 132400 | 10092820350 | 31200 | 31250 | 31250 | 31200 | 142 |
| 373 | 20230901 | 132300 | 10088384200 | 31250 | 31250 | 31250 | 31250 | 126 |
| 374 | 20230901 | 132200 | 10084446700 | 31250 | 31250 | 31250 | 31200 | 961 |
| 375 | 20230901 | 132100 | 10054448150 | 31200 | 31200 | 31250 | 31200 | 229 |
| 376 | 20230901 | 132000 | 10047297700 | 31200 | 31200 | 31200 | 31200 | 404 |
| 377 | 20230901 | 131900 | 10034692900 | 31200 | 31200 | 31250 | 31200 | 1937 |
| 378 | 20230901 | 131800 | 9974257900 | 31200 | 31250 | 31250 | 31200 | 166 |
| 379 | 20230901 | 131700 | 9969078350 | 31200 | 31250 | 31250 | 31200 | 508 |
| 380 | 20230901 | 131600 | 9953227250 | 31200 | 31250 | 31250 | 31200 | 36 |
| 381 | 20230901 | 131500 | 9952103100 | 31200 | 31250 | 31250 | 31200 | 137 |
| 382 | 20230901 | 131400 | 9947824350 | 31200 | 31250 | 31250 | 31200 | 1898 |
| 383 | 20230901 | 131300 | 9888511950 | 31250 | 31250 | 31300 | 31250 | 1038 |
| 384 | 20230901 | 131200 | 9856074400 | 31250 | 31300 | 31300 | 31250 | 1288 |
| 385 | 20230901 | 131100 | 9815803350 | 31250 | 31350 | 31350 | 31250 | 2643 |
| 386 | 20230901 | 131000 | 9733061500 | 31400 | 31400 | 31400 | 31350 | 2002 |
| 387 | 20230901 | 130900 | 9670238700 | 31350 | 31400 | 31400 | 31350 | 116 |
| 388 | 20230901 | 130800 | 9666601350 | 31400 | 31350 | 31400 | 31350 | 299 |
| 389 | 20230901 | 130700 | 9657225750 | 31400 | 31400 | 31400 | 31350 | 67 |
| 390 | 20230901 | 130600 | 9655122100 | 31350 | 31350 | 31350 | 31300 | 435 |
| 391 | 20230901 | 130500 | 9641485850 | 31350 | 31350 | 31400 | 31350 | 766 |
| 392 | 20230901 | 130400 | 9617461650 | 31400 | 31450 | 31450 | 31400 | 293 |
| 393 | 20230901 | 130300 | 9608251450 | 31400 | 31400 | 31450 | 31350 | 722 |
| 394 | 20230901 | 130200 | 9585595200 | 31400 | 31450 | 31500 | 31400 | 1923 |
| 395 | 20230901 | 130100 | 9525151450 | 31450 | 31450 | 31450 | 31400 | 878 |
| 396 | 20230901 | 130000 | 9497553400 | 31450 | 31450 | 31450 | 31400 | 202 |
| 397 | 20230901 | 125900 | 9491200650 | 31400 | 31400 | 31400 | 31400 | 202 |
| 398 | 20230901 | 125800 | 9484857850 | 31400 | 31350 | 31400 | 31300 | 228 |
| 399 | 20230901 | 125700 | 9477711750 | 31300 | 31400 | 31450 | 31300 | 68 |
| 400 | 20230901 | 125600 | 9475578300 | 31400 | 31400 | 31400 | 31300 | 2361 |
| 401 | 20230901 | 125500 | 9401549600 | 31400 | 31450 | 31500 | 31350 | 2267 |
| 402 | 20230901 | 125400 | 9330298450 | 31450 | 31500 | 31500 | 31450 | 377 |
| 403 | 20230901 | 125300 | 9318440000 | 31500 | 31500 | 31500 | 31450 | 1618 |
| 404 | 20230901 | 125200 | 9267498750 | 31500 | 31450 | 31500 | 31450 | 202 |
| 405 | 20230901 | 125100 | 9261136900 | 31450 | 31450 | 31500 | 31450 | 555 |
| 406 | 20230901 | 125000 | 9243682100 | 31450 | 31400 | 31450 | 31400 | 2963 |
| 407 | 20230901 | 124900 | 9150586400 | 31350 | 31350 | 31400 | 31350 | 120 |
| 408 | 20230901 | 124800 | 9146820150 | 31350 | 31350 | 31350 | 31300 | 548 |
| 409 | 20230901 | 124700 | 9129642050 | 31300 | 31350 | 31350 | 31300 | 870 |
| 410 | 20230901 | 124600 | 9102369050 | 31350 | 31350 | 31350 | 31300 | 354 |
| 411 | 20230901 | 124500 | 9091276150 | 31300 | 31350 | 31350 | 31300 | 336 |
| 412 | 20230901 | 124400 | 9080753850 | 31350 | 31250 | 31350 | 31250 | 832 |
| 413 | 20230901 | 124300 | 9054714750 | 31250 | 31250 | 31300 | 31250 | 668 |
| 414 | 20230901 | 124200 | 9033839650 | 31300 | 31300 | 31300 | 31300 | 120 |
| 415 | 20230901 | 124100 | 9030083650 | 31250 | 31300 | 31300 | 31250 | 79 |
| 416 | 20230901 | 124000 | 9027614400 | 31250 | 31300 | 31300 | 31250 | 433 |
| 417 | 20230901 | 123900 | 9014082250 | 31300 | 31250 | 31300 | 31250 | 108 |
| 418 | 20230901 | 123800 | 9010702100 | 31300 | 31350 | 31350 | 31300 | 513 |
| 419 | 20230901 | 123700 | 8994642850 | 31350 | 31350 | 31350 | 31300 | 142 |
| 420 | 20230901 | 123600 | 8990192150 | 31350 | 31350 | 31350 | 31350 | 168 |
| 421 | 20230901 | 123500 | 8984925350 | 31350 | 31350 | 31350 | 31350 | 502 |
| 422 | 20230901 | 123400 | 8969187650 | 31350 | 31250 | 31350 | 31250 | 192 |
| 423 | 20230901 | 123300 | 8963177200 | 31250 | 31300 | 31300 | 31250 | 31 |
| 424 | 20230901 | 123200 | 8962207650 | 31250 | 31100 | 31250 | 31100 | 448 |
| 425 | 20230901 | 123100 | 8948226150 | 31100 | 31050 | 31150 | 31050 | 1044 |
| 426 | 20230901 | 123000 | 8915747700 | 31050 | 31100 | 31100 | 31050 | 195 |
| 427 | 20230901 | 122900 | 8909689250 | 31050 | 31050 | 31050 | 31050 | 116 |
| 428 | 20230901 | 122800 | 8906087450 | 31050 | 31050 | 31100 | 31050 | 349 |
| 429 | 20230901 | 122700 | 8895243750 | 31050 | 31100 | 31100 | 31050 | 153 |
| 430 | 20230901 | 122600 | 8890490000 | 31100 | 31100 | 31100 | 31050 | 543 |
| 431 | 20230901 | 122500 | 8873617700 | 31100 | 31100 | 31100 | 31050 | 69 |
| 432 | 20230901 | 122400 | 8871472650 | 31100 | 31100 | 31100 | 31050 | 280 |
| 433 | 20230901 | 122300 | 8862769650 | 31100 | 31100 | 31100 | 31050 | 227 |
| 434 | 20230901 | 122200 | 8855715900 | 31100 | 31100 | 31100 | 31050 | 145 |
| 435 | 20230901 | 122100 | 8851209000 | 31050 | 31100 | 31100 | 31050 | 13 |
| 436 | 20230901 | 122000 | 8850805000 | 31100 | 31050 | 31100 | 31050 | 106 |
| 437 | 20230901 | 121900 | 8847510500 | 31050 | 31050 | 31100 | 31050 | 62 |
| 438 | 20230901 | 121800 | 8845584650 | 31050 | 31050 | 31050 | 31050 | 353 |
| 439 | 20230901 | 121700 | 8834624000 | 31050 | 31100 | 31150 | 31050 | 909 |
| 440 | 20230901 | 121600 | 8806342850 | 31100 | 31100 | 31100 | 31100 | 232 |
| 441 | 20230901 | 121500 | 8799127650 | 31100 | 31050 | 31100 | 31050 | 255 |
| 442 | 20230901 | 121400 | 8791201450 | 31050 | 31050 | 31050 | 31050 | 176 |
| 443 | 20230901 | 121300 | 8785736650 | 31050 | 31000 | 31100 | 31000 | 235 |
| 444 | 20230901 | 121200 | 8778439850 | 31000 | 31050 | 31100 | 31000 | 188 |
| 445 | 20230901 | 121100 | 8772607750 | 31100 | 31050 | 31100 | 31050 | 113 |
| 446 | 20230901 | 121000 | 8769097950 | 31000 | 31050 | 31100 | 31000 | 829 |
| 447 | 20230901 | 120900 | 8743379250 | 31050 | 31100 | 31100 | 31000 | 1821 |
| 448 | 20230901 | 120800 | 8686814850 | 31150 | 31100 | 31150 | 31100 | 44 |
| 449 | 20230901 | 120700 | 8685445750 | 31150 | 31150 | 31150 | 31100 | 211 |
| 450 | 20230901 | 120600 | 8678883200 | 31150 | 31150 | 31150 | 31100 | 199 |
| 451 | 20230901 | 120500 | 8672688450 | 31150 | 31150 | 31200 | 31050 | 480 |
| 452 | 20230901 | 120400 | 8657758350 | 31200 | 31150 | 31250 | 31150 | 582 |
| 453 | 20230901 | 120300 | 8639599500 | 31200 | 31200 | 31200 | 31200 | 302 |
| 454 | 20230901 | 120200 | 8630177100 | 31200 | 31250 | 31250 | 31200 | 765 |
| 455 | 20230901 | 120100 | 8606272950 | 31250 | 31250 | 31300 | 31250 | 660 |
| 456 | 20230901 | 120000 | 8585642300 | 31250 | 31250 | 31250 | 31250 | 214 |
| 457 | 20230901 | 115900 | 8578954800 | 31250 | 31150 | 31250 | 31100 | 610 |
| 458 | 20230901 | 115800 | 8559952900 | 31100 | 31100 | 31150 | 31100 | 405 |
| 459 | 20230901 | 115700 | 8547345750 | 31150 | 31100 | 31150 | 31050 | 269 |
| 460 | 20230901 | 115600 | 8538980100 | 31100 | 31050 | 31100 | 31050 | 284 |
| 461 | 20230901 | 115500 | 8530152550 | 31100 | 31100 | 31100 | 31050 | 453 |
| 462 | 20230901 | 115400 | 8516070300 | 31100 | 31100 | 31100 | 31100 | 777 |
| 463 | 20230901 | 115300 | 8491905600 | 31150 | 31100 | 31150 | 31100 | 495 |
| 464 | 20230901 | 115200 | 8476509550 | 31150 | 31150 | 31150 | 31100 | 75 |
| 465 | 20230901 | 115100 | 8474174500 | 31150 | 31100 | 31150 | 31100 | 215 |
| 466 | 20230901 | 115000 | 8467487250 | 31100 | 31100 | 31100 | 31100 | 97 |
| 467 | 20230901 | 114900 | 8464470550 | 31150 | 31150 | 31150 | 31100 | 825 |
| 468 | 20230901 | 114800 | 8438806050 | 31100 | 31100 | 31200 | 31100 | 87 |
| 469 | 20230901 | 114700 | 8436096750 | 31200 | 31250 | 31250 | 31100 | 1686 |
| 470 | 20230901 | 114600 | 8383610700 | 31300 | 31250 | 31300 | 31250 | 41 |
| 471 | 20230901 | 114500 | 8382328950 | 31250 | 31300 | 31350 | 31250 | 708 |
| 472 | 20230901 | 114400 | 8360145500 | 31300 | 31300 | 31400 | 31250 | 589 |
| 473 | 20230901 | 114300 | 8341710850 | 31300 | 31400 | 31400 | 31300 | 1773 |
| 474 | 20230901 | 114200 | 8286187150 | 31350 | 31500 | 31500 | 31350 | 1758 |
| 475 | 20230901 | 114100 | 8230917400 | 31500 | 31500 | 31500 | 31450 | 1277 |
| 476 | 20230901 | 114000 | 8190704500 | 31500 | 31500 | 31550 | 31450 | 1640 |
| 477 | 20230901 | 113900 | 8139045000 | 31500 | 31550 | 31600 | 31450 | 1878 |
| 478 | 20230901 | 113800 | 8079863000 | 31600 | 31550 | 31600 | 31500 | 3532 |
| 479 | 20230901 | 113700 | 7968504550 | 31550 | 31500 | 31550 | 31450 | 2657 |
| 480 | 20230901 | 113600 | 7884738950 | 31500 | 31450 | 31500 | 31300 | 4423 |
| 481 | 20230901 | 113500 | 7745554350 | 31450 | 31250 | 31450 | 31250 | 5758 |
| 482 | 20230901 | 113400 | 7565248300 | 31250 | 31150 | 31250 | 31100 | 1146 |
| 483 | 20230901 | 113300 | 7529489450 | 31200 | 31050 | 31200 | 31050 | 1199 |
| 484 | 20230901 | 113200 | 7492182750 | 31050 | 31100 | 31100 | 31050 | 73 |
| 485 | 20230901 | 113100 | 7489915050 | 31050 | 31100 | 31100 | 31050 | 430 |
| 486 | 20230901 | 113000 | 7476555700 | 31050 | 31100 | 31100 | 31050 | 309 |
| 487 | 20230901 | 112900 | 7466946150 | 31100 | 31100 | 31100 | 31050 | 253 |
| 488 | 20230901 | 112800 | 7459083900 | 31100 | 31100 | 31100 | 31050 | 555 |
| 489 | 20230901 | 112700 | 7441838400 | 31100 | 31100 | 31150 | 31100 | 878 |
| 490 | 20230901 | 112600 | 7414530600 | 31100 | 31150 | 31150 | 31100 | 475 |
| 491 | 20230901 | 112500 | 7399755650 | 31150 | 31200 | 31200 | 31150 | 1692 |
| 492 | 20230901 | 112400 | 7347008700 | 31100 | 31150 | 31150 | 31100 | 691 |
| 493 | 20230901 | 112300 | 7325486700 | 31150 | 31150 | 31150 | 31100 | 953 |
| 494 | 20230901 | 112200 | 7295801900 | 31100 | 31000 | 31150 | 31000 | 4517 |
| 495 | 20230901 | 112100 | 7155400550 | 30950 | 31000 | 31000 | 30950 | 443 |
| 496 | 20230901 | 112000 | 7141672600 | 31000 | 31000 | 31000 | 30950 | 376 |
| 497 | 20230901 | 111900 | 7130017150 | 31000 | 31000 | 31000 | 31000 | 131 |
| 498 | 20230901 | 111800 | 7125956150 | 31000 | 31000 | 31000 | 30950 | 151 |
| 499 | 20230901 | 111700 | 7121279500 | 30950 | 31000 | 31050 | 30950 | 663 |
| 500 | 20230901 | 111600 | 7100727300 | 31000 | 31000 | 31000 | 30900 | 717 |
| 501 | 20230901 | 111500 | 7078508900 | 31000 | 30850 | 31000 | 30850 | 2301 |
| 502 | 20230901 | 111400 | 7007355800 | 30900 | 30800 | 30900 | 30800 | 256 |
| 503 | 20230901 | 111300 | 6999456350 | 30750 | 30800 | 30800 | 30750 | 604 |
| 504 | 20230901 | 111200 | 6980881800 | 30800 | 30800 | 30800 | 30750 | 117 |
| 505 | 20230901 | 111100 | 6977282250 | 30750 | 30750 | 30750 | 30750 | 252 |
| 506 | 20230901 | 111000 | 6969533250 | 30700 | 30700 | 30750 | 30700 | 207 |
| 507 | 20230901 | 110900 | 6963174800 | 30700 | 30800 | 30800 | 30700 | 365 |
| 508 | 20230901 | 110800 | 6951945800 | 30800 | 30700 | 30800 | 30700 | 714 |
| 509 | 20230901 | 110700 | 6929999700 | 30700 | 30700 | 30800 | 30700 | 567 |
| 510 | 20230901 | 110600 | 6912579150 | 30750 | 30700 | 30750 | 30650 | 11 |
| 511 | 20230901 | 110500 | 6912241500 | 30750 | 30650 | 30750 | 30650 | 1269 |
| 512 | 20230901 | 110400 | 6873308900 | 30650 | 30700 | 30750 | 30600 | 246 |
| 513 | 20230901 | 110300 | 6865762700 | 30600 | 30600 | 30600 | 30600 | 2306 |
| 514 | 20230901 | 110200 | 6795199100 | 30600 | 30650 | 30700 | 30550 | 3582 |
| 515 | 20230901 | 110100 | 6685563900 | 30650 | 30700 | 30700 | 30600 | 786 |
| 516 | 20230901 | 110000 | 6661467450 | 30650 | 30700 | 30700 | 30650 | 182 |
| 517 | 20230901 | 105900 | 6655880250 | 30700 | 30750 | 30750 | 30700 | 359 |
| 518 | 20230901 | 105800 | 6644847100 | 30750 | 30750 | 30800 | 30750 | 265 |
| 519 | 20230901 | 105700 | 6636697950 | 30600 | 30600 | 30650 | 30600 | 1213 |
| 520 | 20230901 | 105600 | 6599579650 | 30600 | 30900 | 30900 | 30450 | 9222 |
| 521 | 20230901 | 105500 | 6317718900 | 30850 | 30900 | 30900 | 30850 | 160 |
| 522 | 20230901 | 105400 | 6312782150 | 30900 | 30900 | 30900 | 30850 | 261 |
| 523 | 20230901 | 105300 | 6304718050 | 30900 | 30950 | 30950 | 30900 | 1383 |
| 524 | 20230901 | 105200 | 6261982400 | 30950 | 31000 | 31050 | 30950 | 786 |
| 525 | 20230901 | 105100 | 6237620850 | 31000 | 31000 | 31000 | 31000 | 13 |
| 526 | 20230901 | 105000 | 6237217850 | 31000 | 30950 | 31000 | 30900 | 442 |
| 527 | 20230901 | 104900 | 6223538100 | 31000 | 31000 | 31000 | 30950 | 364 |
| 528 | 20230901 | 104800 | 6212254750 | 31000 | 30950 | 31100 | 30950 | 846 |
| 529 | 20230901 | 104700 | 6185967600 | 31000 | 31100 | 31100 | 31000 | 1869 |
| 530 | 20230901 | 104600 | 6127918250 | 31100 | 31150 | 31150 | 31100 | 592 |
| 531 | 20230901 | 104500 | 6109489950 | 31150 | 31100 | 31150 | 31100 | 247 |
| 532 | 20230901 | 104400 | 6101806100 | 31100 | 31200 | 31200 | 31100 | 890 |
| 533 | 20230901 | 104300 | 6074078500 | 31200 | 31250 | 31250 | 31200 | 327 |
| 534 | 20230901 | 104200 | 6063871650 | 31250 | 31050 | 31250 | 31050 | 2718 |
| 535 | 20230901 | 104100 | 5979202750 | 31050 | 31000 | 31050 | 30950 | 600 |
| 536 | 20230901 | 104000 | 5960593850 | 31000 | 30950 | 31050 | 30900 | 1102 |
| 537 | 20230901 | 103900 | 5926442650 | 30900 | 30900 | 30900 | 30800 | 578 |
| 538 | 20230901 | 103800 | 5908582950 | 30900 | 30800 | 30900 | 30800 | 135 |
| 539 | 20230901 | 103700 | 5904419450 | 30800 | 30700 | 30900 | 30700 | 935 |
| 540 | 20230901 | 103600 | 5875636100 | 30650 | 30700 | 30700 | 30650 | 975 |
| 541 | 20230901 | 103500 | 5845714750 | 30650 | 30650 | 30700 | 30650 | 395 |
| 542 | 20230901 | 103400 | 5833606050 | 30650 | 30700 | 30750 | 30650 | 201 |
| 543 | 20230901 | 103300 | 5827438500 | 30700 | 30650 | 30700 | 30600 | 1537 |
| 544 | 20230901 | 103200 | 5780279400 | 30650 | 30650 | 30650 | 30600 | 46 |
| 545 | 20230901 | 103100 | 5778870650 | 30650 | 30650 | 30700 | 30600 | 425 |
| 546 | 20230901 | 103000 | 5765852250 | 30700 | 30700 | 30700 | 30650 | 373 |
| 547 | 20230901 | 102900 | 5754405500 | 30650 | 30700 | 30700 | 30650 | 250 |
| 548 | 20230901 | 102800 | 5746737800 | 30750 | 30700 | 30750 | 30700 | 227 |
| 549 | 20230901 | 102700 | 5739767050 | 30750 | 30750 | 30750 | 30650 | 231 |
| 550 | 20230901 | 102600 | 5732675150 | 30750 | 30750 | 30750 | 30700 | 341 |
| 551 | 20230901 | 102500 | 5722204450 | 30750 | 30700 | 30750 | 30700 | 156 |
| 552 | 20230901 | 102400 | 5717414800 | 30650 | 30650 | 30700 | 30650 | 640 |
| 553 | 20230901 | 102300 | 5697796900 | 30700 | 30650 | 30800 | 30650 | 1305 |
| 554 | 20230901 | 102200 | 5657734050 | 30750 | 30600 | 30750 | 30550 | 807 |
| 555 | 20230901 | 102100 | 5633016500 | 30600 | 30500 | 30600 | 30500 | 1109 |
| 556 | 20230901 | 102000 | 5599135950 | 30550 | 30500 | 30550 | 30500 | 1587 |
| 557 | 20230901 | 101900 | 5550730800 | 30550 | 30500 | 30550 | 30500 | 1110 |
| 558 | 20230901 | 101800 | 5516858400 | 30500 | 30600 | 30650 | 30500 | 3047 |
| 559 | 20230901 | 101700 | 5423677500 | 30650 | 30650 | 30650 | 30600 | 629 |
| 560 | 20230901 | 101600 | 5404403200 | 30650 | 30700 | 30700 | 30650 | 849 |
| 561 | 20230901 | 101500 | 5378346700 | 30700 | 30800 | 30800 | 30700 | 963 |
| 562 | 20230901 | 101400 | 5348748850 | 30800 | 30800 | 30850 | 30750 | 949 |
| 563 | 20230901 | 101300 | 5319524700 | 30850 | 30950 | 30950 | 30800 | 978 |
| 564 | 20230901 | 101200 | 5289324300 | 30950 | 30850 | 31000 | 30850 | 682 |
| 565 | 20230901 | 101100 | 5268238450 | 30900 | 30850 | 30900 | 30850 | 233 |
| 566 | 20230901 | 101000 | 5261049700 | 30850 | 30750 | 30850 | 30750 | 319 |
| 567 | 20230901 | 100900 | 5251224250 | 30750 | 30700 | 30750 | 30600 | 768 |
| 568 | 20230901 | 100800 | 5227640700 | 30700 | 30750 | 30800 | 30700 | 1118 |
| 569 | 20230901 | 100700 | 5193295400 | 30750 | 30750 | 30800 | 30750 | 461 |
| 570 | 20230901 | 100600 | 5179118750 | 30750 | 30900 | 30900 | 30750 | 729 |
| 571 | 20230901 | 100500 | 5156668950 | 30850 | 31050 | 31050 | 30850 | 5606 |
| 572 | 20230901 | 100400 | 4983106250 | 31050 | 31050 | 31050 | 31000 | 2009 |
| 573 | 20230901 | 100300 | 4920804350 | 31050 | 31100 | 31150 | 31050 | 2418 |
| 574 | 20230901 | 100200 | 4845619200 | 31100 | 31050 | 31100 | 31050 | 854 |
| 575 | 20230901 | 100100 | 4819094250 | 31050 | 31000 | 31100 | 31000 | 1315 |
| 576 | 20230901 | 100000 | 4778303000 | 31000 | 31050 | 31050 | 31000 | 241 |
| 577 | 20230901 | 095900 | 4770828550 | 31050 | 31050 | 31100 | 30950 | 1112 |
| 578 | 20230901 | 095800 | 4736322300 | 31100 | 31050 | 31100 | 31000 | 903 |
| 579 | 20230901 | 095700 | 4708281650 | 31000 | 31000 | 31000 | 30900 | 563 |
| 580 | 20230901 | 095600 | 4690830750 | 31000 | 30900 | 31000 | 30900 | 209 |
| 581 | 20230901 | 095500 | 4684355850 | 30900 | 31000 | 31000 | 30900 | 3647 |
| 582 | 20230901 | 095400 | 4571493900 | 30950 | 31100 | 31100 | 30950 | 2465 |
| 583 | 20230901 | 095300 | 4494954950 | 31100 | 31050 | 31100 | 31000 | 890 |
| 584 | 20230901 | 095200 | 4467317250 | 31000 | 30950 | 31050 | 30950 | 1567 |
| 585 | 20230901 | 095100 | 4418740700 | 30950 | 30950 | 30950 | 30950 | 933 |
| 586 | 20230901 | 095000 | 4389864350 | 30950 | 30900 | 30950 | 30900 | 485 |
| 587 | 20230901 | 094900 | 4374856450 | 30900 | 30900 | 30900 | 30850 | 915 |
| 588 | 20230901 | 094800 | 4346592750 | 30850 | 30850 | 30950 | 30800 | 1432 |
| 589 | 20230901 | 094700 | 4302392000 | 30900 | 30900 | 30950 | 30800 | 1072 |
| 590 | 20230901 | 094600 | 4269276100 | 30950 | 30950 | 30950 | 30900 | 855 |
| 591 | 20230901 | 094500 | 4242821750 | 30950 | 30800 | 31000 | 30800 | 1934 |
| 592 | 20230901 | 094400 | 4183022500 | 30850 | 30700 | 30850 | 30700 | 6256 |
| 593 | 20230901 | 094300 | 3990754400 | 30650 | 30600 | 30650 | 30600 | 1600 |
| 594 | 20230901 | 094200 | 3941720750 | 30600 | 30600 | 30600 | 30550 | 530 |
| 595 | 20230901 | 094100 | 3925511350 | 30600 | 30600 | 30650 | 30550 | 1222 |
| 596 | 20230901 | 094000 | 3888165250 | 30550 | 30550 | 30600 | 30550 | 549 |
| 597 | 20230901 | 093900 | 3871369900 | 30550 | 30550 | 30550 | 30500 | 581 |
| 598 | 20230901 | 093800 | 3853627000 | 30500 | 30450 | 30550 | 30450 | 548 |
| 599 | 20230901 | 093700 | 3836914200 | 30450 | 30400 | 30550 | 30400 | 610 |
| 600 | 20230901 | 093600 | 3818334500 | 30550 | 30350 | 30550 | 30350 | 1570 |
| 601 | 20230901 | 093500 | 3770631200 | 30350 | 30350 | 30400 | 30350 | 1169 |
| 602 | 20230901 | 093400 | 3735139050 | 30350 | 30400 | 30450 | 30350 | 7965 |
| 603 | 20230901 | 093300 | 3493073450 | 30400 | 30600 | 30600 | 30400 | 7727 |
| 604 | 20230901 | 093200 | 3257401600 | 30600 | 30550 | 30600 | 30550 | 935 |
| 605 | 20230901 | 093100 | 3228820950 | 30550 | 30600 | 30650 | 30550 | 1875 |
| 606 | 20230901 | 093000 | 3171452350 | 30600 | 30650 | 30650 | 30600 | 580 |
| 607 | 20230901 | 092900 | 3153687750 | 30650 | 30700 | 30700 | 30600 | 2070 |
| 608 | 20230901 | 092800 | 3090252250 | 30700 | 30750 | 30750 | 30650 | 629 |
| 609 | 20230901 | 092700 | 3070943600 | 30750 | 30700 | 30750 | 30650 | 2040 |
| 610 | 20230901 | 092600 | 3008308250 | 30700 | 30700 | 30750 | 30650 | 1907 |
| 611 | 20230901 | 092500 | 2949764650 | 30750 | 30750 | 30750 | 30700 | 1222 |
| 612 | 20230901 | 092400 | 2912215350 | 30700 | 30700 | 30750 | 30650 | 817 |
| 613 | 20230901 | 092300 | 2887140150 | 30700 | 30750 | 30750 | 30650 | 2809 |
| 614 | 20230901 | 092200 | 2800971850 | 30750 | 30750 | 30750 | 30700 | 1761 |
| 615 | 20230901 | 092100 | 2746824950 | 30750 | 30700 | 30750 | 30650 | 953 |
| 616 | 20230901 | 092000 | 2717570300 | 30700 | 30600 | 30700 | 30600 | 1184 |
| 617 | 20230901 | 091900 | 2681283950 | 30650 | 30600 | 30650 | 30600 | 823 |
| 618 | 20230901 | 091800 | 2656097700 | 30600 | 30550 | 30650 | 30400 | 806 |
| 619 | 20230901 | 091700 | 2631449900 | 30400 | 30500 | 30600 | 30350 | 3930 |
| 620 | 20230901 | 091600 | 2511808100 | 30500 | 30400 | 30500 | 30350 | 3773 |
| 621 | 20230901 | 091500 | 2397083600 | 30400 | 30400 | 30450 | 30350 | 4038 |
| 622 | 20230901 | 091400 | 2274353900 | 30400 | 30400 | 30450 | 30400 | 3972 |
| 623 | 20230901 | 091300 | 2153581250 | 30450 | 30500 | 30550 | 30400 | 5973 |
| 624 | 20230901 | 091200 | 1971500650 | 30550 | 30600 | 30600 | 30500 | 2033 |
| 625 | 20230901 | 091100 | 1909446350 | 30600 | 30650 | 30650 | 30500 | 8587 |
| 626 | 20230901 | 091000 | 1646836950 | 30650 | 30800 | 30800 | 30600 | 9525 |
| 627 | 20230901 | 090900 | 1354285750 | 30750 | 30700 | 30750 | 30650 | 2699 |
| 628 | 20230901 | 090800 | 1271392800 | 30650 | 30700 | 30700 | 30650 | 1823 |
| 629 | 20230901 | 090700 | 1215467150 | 30700 | 30750 | 30800 | 30650 | 3399 |
| 630 | 20230901 | 090600 | 1111109300 | 30750 | 30800 | 30800 | 30650 | 4838 |
| 631 | 20230901 | 090500 | 962526950 | 30900 | 30700 | 31000 | 30650 | 5595 |
| 632 | 20230901 | 090400 | 790024800 | 30700 | 30750 | 30750 | 30600 | 3503 |
| 633 | 20230901 | 090300 | 682549950 | 30650 | 30600 | 30750 | 30550 | 2720 |
| 634 | 20230901 | 090200 | 599223850 | 30600 | 30550 | 30800 | 30550 | 3531 |
| 635 | 20230901 | 090100 | 491050000 | 30600 | 30800 | 30900 | 30550 | 6782 |
| 636 | 20230901 | 090000 | 283099050 | 30800 | 31400 | 31450 | 30800 | 9000 |