31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 184900 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 5210 |
| 3 | 20230904 | 184800 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 4 | 20230904 | 184700 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 5 | 20230904 | 184600 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 6 | 20230904 | 184500 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 7 | 20230904 | 184400 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 8 | 20230904 | 184300 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 9 | 20230904 | 184200 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 10 | 20230904 | 184100 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 11 | 20230904 | 184000 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 12 | 20230904 | 183900 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 13 | 20230904 | 183800 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 14 | 20230904 | 183700 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 15 | 20230904 | 183600 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 16 | 20230904 | 183500 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 17 | 20230904 | 183400 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 18 | 20230904 | 183300 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 19 | 20230904 | 183200 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 20 | 20230904 | 183100 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 21 | 20230904 | 183000 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 22 | 20230904 | 182900 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 23 | 20230904 | 182800 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 24 | 20230904 | 182700 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 25 | 20230904 | 182600 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 26 | 20230904 | 182500 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 27 | 20230904 | 182400 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 28 | 20230904 | 182300 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 29 | 20230904 | 182200 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 30 | 20230904 | 182100 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 31 | 20230904 | 182000 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 32 | 20230904 | 181900 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 5210 |
| 33 | 20230904 | 181800 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 34 | 20230904 | 181700 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 35 | 20230904 | 181600 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 36 | 20230904 | 181500 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 37 | 20230904 | 181400 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 38 | 20230904 | 181300 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 39 | 20230904 | 181200 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 40 | 20230904 | 181100 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 41 | 20230904 | 181000 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 42 | 20230904 | 180900 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 43 | 20230904 | 180800 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 44 | 20230904 | 180700 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 45 | 20230904 | 180600 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 46 | 20230904 | 180500 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 47 | 20230904 | 180400 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 48 | 20230904 | 180300 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 49 | 20230904 | 180200 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 50 | 20230904 | 180100 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 51 | 20230904 | 180000 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 52 | 20230904 | 175900 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 53 | 20230904 | 175800 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 54 | 20230904 | 175700 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 55 | 20230904 | 175600 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 56 | 20230904 | 175500 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 57 | 20230904 | 175400 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 58 | 20230904 | 175300 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 59 | 20230904 | 175200 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 60 | 20230904 | 175100 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 61 | 20230904 | 175000 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 62 | 20230904 | 174900 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 5210 |
| 63 | 20230904 | 174800 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 64 | 20230904 | 174700 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 65 | 20230904 | 174600 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 66 | 20230904 | 174500 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 67 | 20230904 | 174400 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 68 | 20230904 | 174300 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 69 | 20230904 | 174200 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 70 | 20230904 | 174100 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 71 | 20230904 | 174000 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 72 | 20230904 | 173900 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 73 | 20230904 | 173800 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 74 | 20230904 | 173700 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 75 | 20230904 | 173600 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 76 | 20230904 | 173500 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 77 | 20230904 | 173400 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 78 | 20230904 | 173300 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 79 | 20230904 | 173200 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 80 | 20230904 | 173100 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 81 | 20230904 | 173000 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 82 | 20230904 | 172900 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 83 | 20230904 | 172800 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 84 | 20230904 | 172700 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 85 | 20230904 | 172600 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 86 | 20230904 | 172500 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 87 | 20230904 | 172400 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 88 | 20230904 | 172300 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 89 | 20230904 | 172200 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 90 | 20230904 | 172100 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 91 | 20230904 | 172000 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 92 | 20230904 | 171900 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 5210 |
| 93 | 20230904 | 171800 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 94 | 20230904 | 171700 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 95 | 20230904 | 171600 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 96 | 20230904 | 171500 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 97 | 20230904 | 171400 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 98 | 20230904 | 171300 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 99 | 20230904 | 171200 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 100 | 20230904 | 171100 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 101 | 20230904 | 171000 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 102 | 20230904 | 170900 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 103 | 20230904 | 170800 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 104 | 20230904 | 170700 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 105 | 20230904 | 170600 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 106 | 20230904 | 170500 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 107 | 20230904 | 170400 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 108 | 20230904 | 170300 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 109 | 20230904 | 170200 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 110 | 20230904 | 170100 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 111 | 20230904 | 170000 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 112 | 20230904 | 165900 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 113 | 20230904 | 165800 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 114 | 20230904 | 165700 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 115 | 20230904 | 165600 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 116 | 20230904 | 165500 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 117 | 20230904 | 165400 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 118 | 20230904 | 165300 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 119 | 20230904 | 165200 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 120 | 20230904 | 165100 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 121 | 20230904 | 165000 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 122 | 20230904 | 164900 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 5210 |
| 123 | 20230904 | 164800 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 124 | 20230904 | 164700 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 125 | 20230904 | 164600 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 126 | 20230904 | 164500 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 127 | 20230904 | 164400 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 128 | 20230904 | 164300 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 129 | 20230904 | 164200 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 130 | 20230904 | 164100 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 131 | 20230904 | 164000 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 132 | 20230904 | 163900 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 133 | 20230904 | 163800 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 134 | 20230904 | 163700 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 135 | 20230904 | 163600 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 136 | 20230904 | 163500 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 137 | 20230904 | 163400 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 138 | 20230904 | 163300 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 139 | 20230904 | 163200 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 140 | 20230904 | 163100 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 141 | 20230904 | 163000 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 142 | 20230904 | 162900 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 143 | 20230904 | 162800 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 144 | 20230904 | 162700 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 145 | 20230904 | 162600 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 146 | 20230904 | 162500 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 147 | 20230904 | 162400 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 148 | 20230904 | 162300 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 149 | 20230904 | 162200 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 150 | 20230904 | 162100 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 151 | 20230904 | 162000 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 152 | 20230904 | 161900 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 5210 |
| 153 | 20230904 | 161800 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 154 | 20230904 | 161700 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 155 | 20230904 | 161600 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 156 | 20230904 | 161500 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 157 | 20230904 | 161400 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 158 | 20230904 | 161300 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 159 | 20230904 | 161200 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 160 | 20230904 | 161100 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 161 | 20230904 | 161000 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 162 | 20230904 | 160900 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 163 | 20230904 | 160800 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 164 | 20230904 | 160700 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 165 | 20230904 | 160600 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 166 | 20230904 | 160500 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 167 | 20230904 | 160400 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 168 | 20230904 | 160300 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 169 | 20230904 | 160200 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 170 | 20230904 | 160100 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 171 | 20230904 | 160000 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 172 | 20230904 | 155900 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 173 | 20230904 | 155800 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 174 | 20230904 | 155700 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 175 | 20230904 | 155600 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 176 | 20230904 | 155500 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 177 | 20230904 | 155400 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 178 | 20230904 | 155300 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 179 | 20230904 | 155200 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 180 | 20230904 | 155100 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 181 | 20230904 | 155000 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 182 | 20230904 | 154900 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 5210 |
| 183 | 20230904 | 154800 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 184 | 20230904 | 154700 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 185 | 20230904 | 154600 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 186 | 20230904 | 154500 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 187 | 20230904 | 154400 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 188 | 20230904 | 154300 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 189 | 20230904 | 154200 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 190 | 20230904 | 154100 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 191 | 20230904 | 154000 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 192 | 20230904 | 153900 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 193 | 20230904 | 153800 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 194 | 20230904 | 153700 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 195 | 20230904 | 153600 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 196 | 20230904 | 153500 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 197 | 20230904 | 153400 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 198 | 20230904 | 153300 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 199 | 20230904 | 153200 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 200 | 20230904 | 153100 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 0 |
| 201 | 20230904 | 153000 | 5067510450 | 20800 | 20800 | 20800 | 20800 | 5210 |
| 202 | 20230904 | 152900 | 4959142450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 203 | 20230904 | 152800 | 4959142450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 204 | 20230904 | 152700 | 4959142450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 205 | 20230904 | 152600 | 4959142450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 206 | 20230904 | 152500 | 4959142450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 207 | 20230904 | 152400 | 4959142450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 208 | 20230904 | 152300 | 4959142450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 209 | 20230904 | 152200 | 4959142450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 210 | 20230904 | 152100 | 4959142450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 211 | 20230904 | 152000 | 4959142450 | 20750 | 20750 | 20750 | 20750 | 0 |
| 212 | 20230904 | 151900 | 4959142450 | 20750 | 20700 | 20750 | 20650 | 1893 |
| 213 | 20230904 | 151800 | 4919999000 | 20750 | 20750 | 20800 | 20700 | 1348 |
| 214 | 20230904 | 151700 | 4892053150 | 20800 | 20750 | 20800 | 20750 | 871 |
| 215 | 20230904 | 151600 | 4873969200 | 20750 | 20750 | 20800 | 20750 | 584 |
| 216 | 20230904 | 151500 | 4861847100 | 20800 | 20750 | 20800 | 20750 | 250 |
| 217 | 20230904 | 151400 | 4856657600 | 20800 | 20750 | 20800 | 20750 | 472 |
| 218 | 20230904 | 151300 | 4846856000 | 20750 | 20750 | 20800 | 20750 | 267 |
| 219 | 20230904 | 151200 | 4841309100 | 20800 | 20800 | 20800 | 20750 | 146 |
| 220 | 20230904 | 151100 | 4838272500 | 20800 | 20750 | 20800 | 20750 | 74 |
| 221 | 20230904 | 151000 | 4836734300 | 20800 | 20750 | 20800 | 20750 | 2177 |
| 222 | 20230904 | 150900 | 4791556900 | 20750 | 20800 | 20800 | 20750 | 56 |
| 223 | 20230904 | 150800 | 4790394500 | 20800 | 20750 | 20800 | 20750 | 3307 |
| 224 | 20230904 | 150700 | 4721774000 | 20800 | 20750 | 20800 | 20750 | 27 |
| 225 | 20230904 | 150600 | 4721213200 | 20800 | 20750 | 20800 | 20750 | 36 |
| 226 | 20230904 | 150500 | 4720464900 | 20800 | 20750 | 20800 | 20750 | 652 |
| 227 | 20230904 | 150400 | 4706934550 | 20800 | 20750 | 20800 | 20750 | 2194 |
| 228 | 20230904 | 150300 | 4661406850 | 20800 | 20750 | 20800 | 20750 | 614 |
| 229 | 20230904 | 150200 | 4648635850 | 20800 | 20750 | 20800 | 20750 | 864 |
| 230 | 20230904 | 150100 | 4630697950 | 20750 | 20750 | 20800 | 20750 | 188 |
| 231 | 20230904 | 150000 | 4626796600 | 20800 | 20850 | 20850 | 20750 | 339 |
| 232 | 20230904 | 145900 | 4619745850 | 20850 | 20800 | 20850 | 20800 | 203 |
| 233 | 20230904 | 145800 | 4615522950 | 20850 | 20750 | 20850 | 20750 | 117 |
| 234 | 20230904 | 145700 | 4613087750 | 20800 | 20800 | 20800 | 20650 | 6657 |
| 235 | 20230904 | 145600 | 4475092900 | 20800 | 20700 | 20800 | 20700 | 1276 |
| 236 | 20230904 | 145500 | 4448616250 | 20750 | 20700 | 20750 | 20700 | 69 |
| 237 | 20230904 | 145400 | 4447184750 | 20700 | 20700 | 20750 | 20650 | 5021 |
| 238 | 20230904 | 145300 | 4343476850 | 20700 | 20800 | 20800 | 20650 | 2986 |
| 239 | 20230904 | 145200 | 4281543950 | 20800 | 20750 | 20800 | 20750 | 583 |
| 240 | 20230904 | 145100 | 4269418150 | 20800 | 20700 | 20800 | 20700 | 245 |
| 241 | 20230904 | 145000 | 4264336150 | 20750 | 20700 | 20800 | 20700 | 169 |
| 242 | 20230904 | 144900 | 4260827900 | 20800 | 20750 | 20800 | 20700 | 470 |
| 243 | 20230904 | 144800 | 4251079350 | 20750 | 20750 | 20750 | 20700 | 165 |
| 244 | 20230904 | 144700 | 4247660250 | 20750 | 20750 | 20750 | 20700 | 861 |
| 245 | 20230904 | 144600 | 4229814900 | 20700 | 20750 | 20750 | 20700 | 249 |
| 246 | 20230904 | 144500 | 4224648200 | 20750 | 20750 | 20800 | 20700 | 221 |
| 247 | 20230904 | 144400 | 4220062450 | 20800 | 20700 | 20800 | 20700 | 242 |
| 248 | 20230904 | 144300 | 4215035450 | 20700 | 20750 | 20800 | 20700 | 1030 |
| 249 | 20230904 | 144200 | 4193704350 | 20750 | 20750 | 20800 | 20700 | 150 |
| 250 | 20230904 | 144100 | 4190588950 | 20750 | 20800 | 20800 | 20700 | 202 |
| 251 | 20230904 | 144000 | 4186395200 | 20750 | 20750 | 20800 | 20700 | 214 |
| 252 | 20230904 | 143900 | 4181955650 | 20750 | 20750 | 20800 | 20700 | 167 |
| 253 | 20230904 | 143800 | 4178490550 | 20800 | 20650 | 20800 | 20650 | 1293 |
| 254 | 20230904 | 143700 | 4151661150 | 20650 | 20750 | 20750 | 20650 | 2418 |
| 255 | 20230904 | 143600 | 4101609650 | 20700 | 20700 | 20750 | 20700 | 168 |
| 256 | 20230904 | 143500 | 4098124200 | 20700 | 20700 | 20750 | 20700 | 158 |
| 257 | 20230904 | 143400 | 4094852150 | 20700 | 20700 | 20750 | 20700 | 304 |
| 258 | 20230904 | 143300 | 4088555900 | 20750 | 20700 | 20750 | 20700 | 246 |
| 259 | 20230904 | 143200 | 4083461650 | 20750 | 20700 | 20750 | 20700 | 43 |
| 260 | 20230904 | 143100 | 4082571250 | 20750 | 20750 | 20750 | 20700 | 75 |
| 261 | 20230904 | 143000 | 4081015200 | 20700 | 20700 | 20750 | 20700 | 63 |
| 262 | 20230904 | 142900 | 4079708750 | 20700 | 20700 | 20750 | 20700 | 93 |
| 263 | 20230904 | 142800 | 4077780450 | 20750 | 20750 | 20750 | 20700 | 1659 |
| 264 | 20230904 | 142700 | 4043363200 | 20750 | 20750 | 20800 | 20750 | 420 |
| 265 | 20230904 | 142600 | 4034643100 | 20800 | 20750 | 20800 | 20700 | 107 |
| 266 | 20230904 | 142500 | 4032423700 | 20750 | 20700 | 20750 | 20650 | 1501 |
| 267 | 20230904 | 142400 | 4001306250 | 20700 | 20700 | 20750 | 20650 | 786 |
| 268 | 20230904 | 142300 | 3985033850 | 20700 | 20700 | 20750 | 20700 | 146 |
| 269 | 20230904 | 142200 | 3982008550 | 20700 | 20700 | 20750 | 20700 | 2553 |
| 270 | 20230904 | 142100 | 3929160850 | 20750 | 20700 | 20750 | 20700 | 380 |
| 271 | 20230904 | 142000 | 3921276750 | 20750 | 20700 | 20750 | 20700 | 107 |
| 272 | 20230904 | 141900 | 3919057600 | 20700 | 20750 | 20800 | 20700 | 253 |
| 273 | 20230904 | 141800 | 3913808300 | 20700 | 20750 | 20800 | 20700 | 727 |
| 274 | 20230904 | 141700 | 3898722950 | 20750 | 20750 | 20750 | 20750 | 56 |
| 275 | 20230904 | 141600 | 3897560950 | 20750 | 20750 | 20800 | 20700 | 3570 |
| 276 | 20230904 | 141500 | 3823475550 | 20750 | 20750 | 20800 | 20750 | 110 |
| 277 | 20230904 | 141400 | 3821188800 | 20800 | 20750 | 20800 | 20750 | 137 |
| 278 | 20230904 | 141300 | 3818341350 | 20750 | 20750 | 20800 | 20750 | 63 |
| 279 | 20230904 | 141200 | 3817032150 | 20750 | 20800 | 20800 | 20750 | 133 |
| 280 | 20230904 | 141100 | 3814266500 | 20750 | 20800 | 20800 | 20750 | 1195 |
| 281 | 20230904 | 141000 | 3789411150 | 20800 | 20800 | 20850 | 20800 | 302 |
| 282 | 20230904 | 140900 | 3783121000 | 20800 | 20800 | 20800 | 20800 | 51 |
| 283 | 20230904 | 140800 | 3782060200 | 20800 | 20750 | 20850 | 20750 | 239 |
| 284 | 20230904 | 140700 | 3777088100 | 20800 | 20750 | 20800 | 20750 | 244 |
| 285 | 20230904 | 140600 | 3772015250 | 20750 | 20750 | 20800 | 20750 | 241 |
| 286 | 20230904 | 140500 | 3767010950 | 20800 | 20750 | 20800 | 20750 | 58 |
| 287 | 20230904 | 140400 | 3765806900 | 20750 | 20750 | 20750 | 20700 | 187 |
| 288 | 20230904 | 140300 | 3761927100 | 20750 | 20700 | 20800 | 20700 | 159 |
| 289 | 20230904 | 140200 | 3758628000 | 20700 | 20750 | 20750 | 20700 | 72 |
| 290 | 20230904 | 140100 | 3757135150 | 20700 | 20700 | 20800 | 20700 | 560 |
| 291 | 20230904 | 140000 | 3745532700 | 20800 | 20750 | 20800 | 20700 | 4941 |
| 292 | 20230904 | 135900 | 3643097550 | 20750 | 20800 | 20800 | 20750 | 1879 |
| 293 | 20230904 | 135800 | 3604015100 | 20850 | 20800 | 20850 | 20800 | 406 |
| 294 | 20230904 | 135700 | 3595565900 | 20800 | 20800 | 20850 | 20800 | 90 |
| 295 | 20230904 | 135600 | 3593689950 | 20800 | 20800 | 20850 | 20800 | 9 |
| 296 | 20230904 | 135500 | 3593502700 | 20850 | 20850 | 20900 | 20800 | 1684 |
| 297 | 20230904 | 135400 | 3558386150 | 20850 | 20850 | 20900 | 20850 | 87 |
| 298 | 20230904 | 135300 | 3556568450 | 20900 | 20900 | 20900 | 20850 | 232 |
| 299 | 20230904 | 135200 | 3551725750 | 20900 | 20900 | 20900 | 20850 | 654 |
| 300 | 20230904 | 135100 | 3538082700 | 20900 | 20850 | 20900 | 20850 | 50 |
| 301 | 20230904 | 135000 | 3537038900 | 20900 | 20850 | 20900 | 20850 | 365 |
| 302 | 20230904 | 134900 | 3529421150 | 20850 | 20850 | 20900 | 20850 | 89 |
| 303 | 20230904 | 134800 | 3527561550 | 20850 | 20900 | 20900 | 20850 | 91 |
| 304 | 20230904 | 134700 | 3525659900 | 20900 | 20900 | 20900 | 20850 | 118 |
| 305 | 20230904 | 134600 | 3523194250 | 20900 | 20850 | 20950 | 20850 | 183 |
| 306 | 20230904 | 134500 | 3519367900 | 20950 | 20900 | 20950 | 20850 | 3576 |
| 307 | 20230904 | 134400 | 3444624650 | 20900 | 20850 | 20900 | 20850 | 260 |
| 308 | 20230904 | 134300 | 3439197400 | 20900 | 20900 | 20900 | 20850 | 1588 |
| 309 | 20230904 | 134200 | 3406087050 | 20850 | 20850 | 20900 | 20850 | 1223 |
| 310 | 20230904 | 134100 | 3380580950 | 20900 | 20850 | 20900 | 20850 | 218 |
| 311 | 20230904 | 134000 | 3376027750 | 20900 | 20850 | 20900 | 20850 | 176 |
| 312 | 20230904 | 133900 | 3372352450 | 20850 | 20900 | 20900 | 20850 | 132 |
| 313 | 20230904 | 133800 | 3369596750 | 20900 | 20850 | 20900 | 20850 | 1058 |
| 314 | 20230904 | 133700 | 3347533400 | 20850 | 20850 | 20850 | 20850 | 388 |
| 315 | 20230904 | 133600 | 3339443600 | 20800 | 20850 | 20850 | 20800 | 28 |
| 316 | 20230904 | 133500 | 3338860550 | 20850 | 20850 | 20850 | 20850 | 270 |
| 317 | 20230904 | 133400 | 3333231050 | 20800 | 20800 | 20850 | 20800 | 316 |
| 318 | 20230904 | 133300 | 3326658200 | 20850 | 20800 | 20850 | 20800 | 189 |
| 319 | 20230904 | 133200 | 3322723650 | 20850 | 20850 | 20850 | 20800 | 518 |
| 320 | 20230904 | 133100 | 3311923750 | 20800 | 20800 | 20850 | 20800 | 159 |
| 321 | 20230904 | 133000 | 3308611700 | 20850 | 20850 | 20850 | 20850 | 62 |
| 322 | 20230904 | 132900 | 3307319000 | 20850 | 20850 | 20850 | 20800 | 348 |
| 323 | 20230904 | 132800 | 3300074400 | 20800 | 20850 | 20850 | 20800 | 295 |
| 324 | 20230904 | 132700 | 3293923750 | 20850 | 20850 | 20850 | 20850 | 341 |
| 325 | 20230904 | 132600 | 3286813900 | 20800 | 20850 | 20850 | 20800 | 2 |
| 326 | 20230904 | 132500 | 3286772250 | 20850 | 20800 | 20850 | 20800 | 73 |
| 327 | 20230904 | 132400 | 3285250350 | 20850 | 20850 | 20850 | 20800 | 144 |
| 328 | 20230904 | 132300 | 3282248050 | 20800 | 20850 | 20850 | 20800 | 366 |
| 329 | 20230904 | 132200 | 3274617000 | 20850 | 20850 | 20900 | 20850 | 787 |
| 330 | 20230904 | 132100 | 3258201750 | 20850 | 20850 | 20900 | 20850 | 255 |
| 331 | 20230904 | 132000 | 3252880050 | 20850 | 20900 | 20900 | 20800 | 283 |
| 332 | 20230904 | 131900 | 3246968100 | 20800 | 20850 | 20850 | 20800 | 290 |
| 333 | 20230904 | 131800 | 3240922450 | 20850 | 20850 | 20850 | 20850 | 256 |
| 334 | 20230904 | 131700 | 3235584850 | 20800 | 20800 | 20850 | 20800 | 150 |
| 335 | 20230904 | 131600 | 3232458050 | 20850 | 20800 | 20850 | 20800 | 75 |
| 336 | 20230904 | 131500 | 3230894400 | 20850 | 20800 | 20850 | 20800 | 50 |
| 337 | 20230904 | 131400 | 3229852350 | 20800 | 20850 | 20850 | 20800 | 194 |
| 338 | 20230904 | 131300 | 3225807500 | 20800 | 20900 | 20900 | 20800 | 148 |
| 339 | 20230904 | 131200 | 3222721500 | 20900 | 20900 | 20900 | 20800 | 122 |
| 340 | 20230904 | 131100 | 3220173600 | 20900 | 20850 | 20900 | 20800 | 504 |
| 341 | 20230904 | 131000 | 3209663300 | 20850 | 20800 | 20850 | 20800 | 1105 |
| 342 | 20230904 | 130900 | 3186624150 | 20850 | 20800 | 20850 | 20800 | 161 |
| 343 | 20230904 | 130800 | 3183267450 | 20850 | 20850 | 20850 | 20800 | 239 |
| 344 | 20230904 | 130700 | 3178291400 | 20850 | 20850 | 20850 | 20800 | 175 |
| 345 | 20230904 | 130600 | 3174642950 | 20800 | 20850 | 20850 | 20800 | 678 |
| 346 | 20230904 | 130500 | 3160509450 | 20800 | 20850 | 20850 | 20800 | 362 |
| 347 | 20230904 | 130400 | 3152976350 | 20800 | 20800 | 20850 | 20800 | 81 |
| 348 | 20230904 | 130300 | 3151289000 | 20800 | 20850 | 20850 | 20800 | 184 |
| 349 | 20230904 | 130200 | 3147455500 | 20800 | 20800 | 20850 | 20800 | 209 |
| 350 | 20230904 | 130100 | 3143107900 | 20800 | 20850 | 20850 | 20800 | 423 |
| 351 | 20230904 | 130000 | 3134300400 | 20800 | 20800 | 20850 | 20800 | 508 |
| 352 | 20230904 | 125900 | 3123726850 | 20850 | 20850 | 20850 | 20800 | 104 |
| 353 | 20230904 | 125800 | 3121559750 | 20800 | 20800 | 20850 | 20800 | 98 |
| 354 | 20230904 | 125700 | 3119518650 | 20800 | 20850 | 20850 | 20800 | 134 |
| 355 | 20230904 | 125600 | 3116728750 | 20850 | 20800 | 20850 | 20800 | 1276 |
| 356 | 20230904 | 125500 | 3090184650 | 20800 | 20750 | 20850 | 20750 | 2544 |
| 357 | 20230904 | 125400 | 3037269550 | 20800 | 20800 | 20800 | 20800 | 122 |
| 358 | 20230904 | 125300 | 3034731950 | 20800 | 20800 | 20800 | 20750 | 73 |
| 359 | 20230904 | 125200 | 3033216150 | 20750 | 20800 | 20800 | 20750 | 122 |
| 360 | 20230904 | 125100 | 3030679450 | 20750 | 20800 | 20800 | 20750 | 810 |
| 361 | 20230904 | 125000 | 3013868300 | 20800 | 20800 | 20800 | 20750 | 68 |
| 362 | 20230904 | 124900 | 3012453950 | 20800 | 20800 | 20800 | 20800 | 37 |
| 363 | 20230904 | 124800 | 3011684350 | 20800 | 20800 | 20800 | 20800 | 72 |
| 364 | 20230904 | 124700 | 3010186750 | 20750 | 20800 | 20800 | 20750 | 46 |
| 365 | 20230904 | 124600 | 3009230050 | 20750 | 20800 | 20800 | 20750 | 138 |
| 366 | 20230904 | 124500 | 3006362250 | 20800 | 20800 | 20800 | 20750 | 1262 |
| 367 | 20230904 | 124400 | 2980116850 | 20850 | 20850 | 20850 | 20800 | 611 |
| 368 | 20230904 | 124300 | 2967402700 | 20800 | 20800 | 20850 | 20800 | 229 |
| 369 | 20230904 | 124200 | 2962638400 | 20850 | 20850 | 20850 | 20800 | 104 |
| 370 | 20230904 | 124100 | 2960473550 | 20850 | 20800 | 20850 | 20800 | 261 |
| 371 | 20230904 | 124000 | 2955037800 | 20800 | 20800 | 20800 | 20800 | 108 |
| 372 | 20230904 | 123900 | 2952791400 | 20850 | 20850 | 20850 | 20800 | 273 |
| 373 | 20230904 | 123800 | 2947099450 | 20850 | 20850 | 20850 | 20850 | 134 |
| 374 | 20230904 | 123700 | 2944305550 | 20850 | 20850 | 20850 | 20800 | 121 |
| 375 | 20230904 | 123600 | 2941785100 | 20800 | 20800 | 20850 | 20800 | 79 |
| 376 | 20230904 | 123500 | 2940139700 | 20850 | 20800 | 20850 | 20800 | 143 |
| 377 | 20230904 | 123400 | 2937158850 | 20850 | 20850 | 20850 | 20800 | 111 |
| 378 | 20230904 | 123300 | 2934849500 | 20800 | 20850 | 20850 | 20800 | 896 |
| 379 | 20230904 | 123200 | 2916195450 | 20800 | 20850 | 20850 | 20800 | 57 |
| 380 | 20230904 | 123100 | 2915007050 | 20850 | 20850 | 20850 | 20800 | 370 |
| 381 | 20230904 | 123000 | 2907307550 | 20800 | 20800 | 20800 | 20800 | 127 |
| 382 | 20230904 | 122900 | 2904665950 | 20850 | 20800 | 20850 | 20800 | 142 |
| 383 | 20230904 | 122800 | 2901705450 | 20800 | 20850 | 20850 | 20800 | 144 |
| 384 | 20230904 | 122700 | 2898704050 | 20800 | 20800 | 20850 | 20800 | 195 |
| 385 | 20230904 | 122600 | 2894643500 | 20850 | 20850 | 20850 | 20800 | 106 |
| 386 | 20230904 | 122500 | 2892433450 | 20800 | 20800 | 20800 | 20800 | 83 |
| 387 | 20230904 | 122400 | 2890707050 | 20800 | 20850 | 20850 | 20800 | 193 |
| 388 | 20230904 | 122300 | 2886683550 | 20850 | 20850 | 20850 | 20800 | 693 |
| 389 | 20230904 | 122200 | 2872263650 | 20800 | 20850 | 20850 | 20800 | 122 |
| 390 | 20230904 | 122100 | 2869720000 | 20850 | 20850 | 20850 | 20800 | 226 |
| 391 | 20230904 | 122000 | 2865008000 | 20850 | 20850 | 20850 | 20800 | 79 |
| 392 | 20230904 | 121900 | 2863360900 | 20800 | 20800 | 20850 | 20800 | 105 |
| 393 | 20230904 | 121800 | 2861171900 | 20850 | 20850 | 20850 | 20800 | 675 |
| 394 | 20230904 | 121700 | 2847124200 | 20850 | 20800 | 20850 | 20800 | 56 |
| 395 | 20230904 | 121600 | 2845959200 | 20850 | 20850 | 20850 | 20850 | 9 |
| 396 | 20230904 | 121500 | 2845771550 | 20850 | 20850 | 20850 | 20850 | 106 |
| 397 | 20230904 | 121400 | 2843561450 | 20850 | 20800 | 20850 | 20800 | 9 |
| 398 | 20230904 | 121300 | 2843373900 | 20800 | 20800 | 20850 | 20750 | 149 |
| 399 | 20230904 | 121200 | 2840271500 | 20800 | 20800 | 20800 | 20800 | 115 |
| 400 | 20230904 | 121100 | 2837879500 | 20800 | 20750 | 20800 | 20750 | 459 |
| 401 | 20230904 | 121000 | 2828347550 | 20800 | 20850 | 20850 | 20800 | 777 |
| 402 | 20230904 | 120900 | 2812185850 | 20850 | 20850 | 20850 | 20800 | 124 |
| 403 | 20230904 | 120800 | 2809601250 | 20800 | 20850 | 20850 | 20800 | 367 |
| 404 | 20230904 | 120700 | 2801967200 | 20800 | 20800 | 20800 | 20800 | 840 |
| 405 | 20230904 | 120600 | 2784495200 | 20800 | 20800 | 20800 | 20750 | 587 |
| 406 | 20230904 | 120500 | 2772291100 | 20800 | 20800 | 20800 | 20750 | 145 |
| 407 | 20230904 | 120400 | 2769275500 | 20800 | 20750 | 20800 | 20750 | 81 |
| 408 | 20230904 | 120300 | 2767590750 | 20800 | 20800 | 20800 | 20750 | 455 |
| 409 | 20230904 | 120200 | 2758144500 | 20750 | 20750 | 20800 | 20750 | 86 |
| 410 | 20230904 | 120100 | 2756359750 | 20800 | 20800 | 20800 | 20800 | 44 |
| 411 | 20230904 | 120000 | 2755444550 | 20800 | 20750 | 20800 | 20750 | 104 |
| 412 | 20230904 | 115900 | 2753281650 | 20800 | 20750 | 20800 | 20750 | 14 |
| 413 | 20230904 | 115800 | 2752990550 | 20800 | 20800 | 20800 | 20750 | 116 |
| 414 | 20230904 | 115700 | 2750578200 | 20800 | 20800 | 20800 | 20750 | 104 |
| 415 | 20230904 | 115600 | 2748420050 | 20750 | 20750 | 20800 | 20750 | 119 |
| 416 | 20230904 | 115500 | 2745947500 | 20750 | 20750 | 20800 | 20750 | 48 |
| 417 | 20230904 | 115400 | 2744949550 | 20800 | 20750 | 20800 | 20750 | 522 |
| 418 | 20230904 | 115300 | 2734101700 | 20750 | 20750 | 20800 | 20750 | 174 |
| 419 | 20230904 | 115200 | 2730483000 | 20750 | 20800 | 20800 | 20750 | 104 |
| 420 | 20230904 | 115100 | 2728320050 | 20750 | 20800 | 20800 | 20750 | 64 |
| 421 | 20230904 | 115000 | 2726989000 | 20750 | 20800 | 20800 | 20750 | 174 |
| 422 | 20230904 | 114900 | 2723375100 | 20800 | 20750 | 20800 | 20750 | 50 |
| 423 | 20230904 | 114800 | 2722335300 | 20750 | 20800 | 20800 | 20750 | 8 |
| 424 | 20230904 | 114700 | 2722168950 | 20750 | 20750 | 20800 | 20750 | 78 |
| 425 | 20230904 | 114600 | 2720547350 | 20800 | 20750 | 20800 | 20750 | 73 |
| 426 | 20230904 | 114500 | 2719029200 | 20800 | 20750 | 20800 | 20750 | 347 |
| 427 | 20230904 | 114400 | 2711824050 | 20750 | 20800 | 20800 | 20750 | 41 |
| 428 | 20230904 | 114300 | 2710971800 | 20800 | 20750 | 20800 | 20750 | 125 |
| 429 | 20230904 | 114200 | 2708372000 | 20800 | 20800 | 20800 | 20750 | 33 |
| 430 | 20230904 | 114100 | 2707685650 | 20800 | 20800 | 20800 | 20750 | 399 |
| 431 | 20230904 | 114000 | 2699386850 | 20800 | 20800 | 20800 | 20750 | 63 |
| 432 | 20230904 | 113900 | 2698076750 | 20750 | 20800 | 20800 | 20750 | 79 |
| 433 | 20230904 | 113800 | 2696434300 | 20750 | 20800 | 20800 | 20750 | 341 |
| 434 | 20230904 | 113700 | 2689341900 | 20800 | 20750 | 20800 | 20750 | 673 |
| 435 | 20230904 | 113600 | 2675343750 | 20750 | 20800 | 20800 | 20750 | 37 |
| 436 | 20230904 | 113500 | 2674574300 | 20750 | 20800 | 20800 | 20750 | 165 |
| 437 | 20230904 | 113400 | 2671147700 | 20800 | 20750 | 20800 | 20750 | 75 |
| 438 | 20230904 | 113300 | 2669587950 | 20750 | 20750 | 20800 | 20750 | 375 |
| 439 | 20230904 | 113200 | 2661788600 | 20750 | 20750 | 20800 | 20750 | 266 |
| 440 | 20230904 | 113100 | 2656258300 | 20800 | 20750 | 20800 | 20750 | 257 |
| 441 | 20230904 | 113000 | 2650925050 | 20750 | 20800 | 20800 | 20750 | 64 |
| 442 | 20230904 | 112900 | 2649593950 | 20750 | 20750 | 20800 | 20750 | 77 |
| 443 | 20230904 | 112800 | 2647994000 | 20750 | 20750 | 20800 | 20750 | 122 |
| 444 | 20230904 | 112700 | 2645459450 | 20750 | 20700 | 20750 | 20700 | 94 |
| 445 | 20230904 | 112600 | 2643509000 | 20700 | 20700 | 20800 | 20700 | 290 |
| 446 | 20230904 | 112500 | 2637489800 | 20750 | 20700 | 20750 | 20700 | 120 |
| 447 | 20230904 | 112400 | 2635000000 | 20700 | 20750 | 20750 | 20700 | 257 |
| 448 | 20230904 | 112300 | 2629672450 | 20750 | 20750 | 20750 | 20700 | 398 |
| 449 | 20230904 | 112200 | 2621415750 | 20800 | 20750 | 20800 | 20750 | 140 |
| 450 | 20230904 | 112100 | 2618510450 | 20800 | 20750 | 20800 | 20750 | 124 |
| 451 | 20230904 | 112000 | 2615935200 | 20800 | 20700 | 20800 | 20700 | 156 |
| 452 | 20230904 | 111900 | 2612695450 | 20750 | 20700 | 20750 | 20700 | 328 |
| 453 | 20230904 | 111800 | 2605889650 | 20700 | 20700 | 20700 | 20700 | 28 |
| 454 | 20230904 | 111700 | 2605310050 | 20750 | 20700 | 20750 | 20700 | 60 |
| 455 | 20230904 | 111600 | 2604065400 | 20700 | 20700 | 20700 | 20700 | 36 |
| 456 | 20230904 | 111500 | 2603320200 | 20700 | 20700 | 20700 | 20700 | 6 |
| 457 | 20230904 | 111400 | 2603196000 | 20700 | 20700 | 20750 | 20700 | 331 |
| 458 | 20230904 | 111300 | 2596334800 | 20700 | 20750 | 20750 | 20650 | 382 |
| 459 | 20230904 | 111200 | 2588428750 | 20750 | 20700 | 20750 | 20650 | 2113 |
| 460 | 20230904 | 111100 | 2544688150 | 20700 | 20600 | 20700 | 20600 | 180 |
| 461 | 20230904 | 111000 | 2540976850 | 20600 | 20600 | 20600 | 20600 | 1054 |
| 462 | 20230904 | 110900 | 2519264450 | 20600 | 20600 | 20650 | 20600 | 415 |
| 463 | 20230904 | 110800 | 2510713350 | 20600 | 20650 | 20650 | 20600 | 1227 |
| 464 | 20230904 | 110700 | 2485430050 | 20600 | 20700 | 20700 | 20600 | 148 |
| 465 | 20230904 | 110600 | 2482378350 | 20650 | 20650 | 20700 | 20600 | 1650 |
| 466 | 20230904 | 110500 | 2448368900 | 20650 | 20700 | 20700 | 20600 | 227 |
| 467 | 20230904 | 110400 | 2443681400 | 20650 | 20650 | 20700 | 20600 | 217 |
| 468 | 20230904 | 110300 | 2439200350 | 20650 | 20600 | 20650 | 20600 | 69 |
| 469 | 20230904 | 110200 | 2437775600 | 20600 | 20650 | 20700 | 20600 | 1153 |
| 470 | 20230904 | 110100 | 2414018650 | 20650 | 20650 | 20650 | 20600 | 591 |
| 471 | 20230904 | 110000 | 2401836450 | 20600 | 20600 | 20600 | 20550 | 142 |
| 472 | 20230904 | 105900 | 2398911300 | 20600 | 20650 | 20650 | 20600 | 1182 |
| 473 | 20230904 | 105800 | 2374539750 | 20650 | 20650 | 20650 | 20600 | 154 |
| 474 | 20230904 | 105700 | 2371360200 | 20650 | 20600 | 20650 | 20600 | 191 |
| 475 | 20230904 | 105600 | 2367419400 | 20650 | 20600 | 20650 | 20600 | 197 |
| 476 | 20230904 | 105500 | 2363353400 | 20600 | 20600 | 20650 | 20600 | 3014 |
| 477 | 20230904 | 105400 | 2301261600 | 20600 | 20600 | 20600 | 20600 | 211 |
| 478 | 20230904 | 105300 | 2296915000 | 20600 | 20600 | 20600 | 20600 | 441 |
| 479 | 20230904 | 105200 | 2287830400 | 20600 | 20650 | 20650 | 20600 | 1667 |
| 480 | 20230904 | 105100 | 2253430200 | 20650 | 20650 | 20700 | 20650 | 37 |
| 481 | 20230904 | 105000 | 2252664700 | 20650 | 20700 | 20700 | 20650 | 33 |
| 482 | 20230904 | 104900 | 2251981800 | 20650 | 20650 | 20700 | 20650 | 84 |
| 483 | 20230904 | 104800 | 2250243650 | 20700 | 20700 | 20700 | 20650 | 451 |
| 484 | 20230904 | 104700 | 2240915450 | 20700 | 20700 | 20700 | 20650 | 46 |
| 485 | 20230904 | 104600 | 2239964550 | 20700 | 20700 | 20750 | 20650 | 1390 |
| 486 | 20230904 | 104500 | 2211198200 | 20700 | 20700 | 20750 | 20700 | 940 |
| 487 | 20230904 | 104400 | 2191739050 | 20700 | 20750 | 20750 | 20700 | 269 |
| 488 | 20230904 | 104300 | 2186170650 | 20700 | 20650 | 20700 | 20650 | 469 |
| 489 | 20230904 | 104200 | 2176482000 | 20700 | 20650 | 20700 | 20650 | 83 |
| 490 | 20230904 | 104100 | 2174764150 | 20700 | 20650 | 20750 | 20600 | 75 |
| 491 | 20230904 | 104000 | 2173215050 | 20650 | 20650 | 20650 | 20650 | 667 |
| 492 | 20230904 | 103900 | 2159441500 | 20650 | 20700 | 20700 | 20650 | 328 |
| 493 | 20230904 | 103800 | 2152651950 | 20700 | 20700 | 20700 | 20700 | 6 |
| 494 | 20230904 | 103700 | 2152527750 | 20700 | 20700 | 20750 | 20700 | 258 |
| 495 | 20230904 | 103600 | 2147187100 | 20700 | 20750 | 20750 | 20650 | 79 |
| 496 | 20230904 | 103500 | 2145551100 | 20650 | 20750 | 20750 | 20650 | 110 |
| 497 | 20230904 | 103400 | 2143274900 | 20650 | 20650 | 20700 | 20600 | 249 |
| 498 | 20230904 | 103300 | 2138123300 | 20650 | 20700 | 20700 | 20650 | 779 |
| 499 | 20230904 | 103200 | 2122030900 | 20700 | 20750 | 20750 | 20700 | 1597 |
| 500 | 20230904 | 103100 | 2088945350 | 20750 | 20800 | 20800 | 20750 | 57 |
| 501 | 20230904 | 103000 | 2087762350 | 20800 | 20750 | 20800 | 20750 | 159 |
| 502 | 20230904 | 102900 | 2084459800 | 20750 | 20800 | 20800 | 20750 | 253 |
| 503 | 20230904 | 102800 | 2079209750 | 20800 | 20750 | 20800 | 20750 | 56 |
| 504 | 20230904 | 102700 | 2078047350 | 20750 | 20750 | 20750 | 20750 | 319 |
| 505 | 20230904 | 102600 | 2071428100 | 20750 | 20700 | 20800 | 20700 | 2698 |
| 506 | 20230904 | 102500 | 2015520100 | 20650 | 20650 | 20700 | 20650 | 31 |
| 507 | 20230904 | 102400 | 2014879850 | 20650 | 20650 | 20700 | 20650 | 63 |
| 508 | 20230904 | 102300 | 2013575950 | 20650 | 20650 | 20650 | 20650 | 69 |
| 509 | 20230904 | 102200 | 2012151100 | 20650 | 20700 | 20700 | 20650 | 153 |
| 510 | 20230904 | 102100 | 2008991200 | 20700 | 20650 | 20700 | 20650 | 2207 |
| 511 | 20230904 | 102000 | 1963373050 | 20650 | 20650 | 20650 | 20650 | 443 |
| 512 | 20230904 | 101900 | 1954225100 | 20650 | 20650 | 20650 | 20650 | 208 |
| 513 | 20230904 | 101800 | 1949929900 | 20650 | 20650 | 20700 | 20650 | 140 |
| 514 | 20230904 | 101700 | 1947038650 | 20650 | 20650 | 20650 | 20650 | 103 |
| 515 | 20230904 | 101600 | 1944911700 | 20650 | 20650 | 20650 | 20600 | 852 |
| 516 | 20230904 | 101500 | 1927318000 | 20650 | 20650 | 20700 | 20650 | 62 |
| 517 | 20230904 | 101400 | 1926037650 | 20650 | 20700 | 20700 | 20650 | 440 |
| 518 | 20230904 | 101300 | 1916951400 | 20650 | 20650 | 20650 | 20650 | 73 |
| 519 | 20230904 | 101200 | 1915443950 | 20700 | 20650 | 20700 | 20650 | 94 |
| 520 | 20230904 | 101100 | 1913502800 | 20600 | 20600 | 20700 | 20600 | 143 |
| 521 | 20230904 | 101000 | 1910554150 | 20700 | 20650 | 20700 | 20600 | 813 |
| 522 | 20230904 | 100900 | 1893753450 | 20650 | 20700 | 20750 | 20550 | 10578 |
| 523 | 20230904 | 100800 | 1676096500 | 20650 | 20700 | 20700 | 20650 | 1075 |
| 524 | 20230904 | 100700 | 1653893550 | 20700 | 20700 | 20700 | 20650 | 336 |
| 525 | 20230904 | 100600 | 1646941050 | 20700 | 20700 | 20700 | 20650 | 223 |
| 526 | 20230904 | 100500 | 1642328050 | 20700 | 20750 | 20750 | 20650 | 215 |
| 527 | 20230904 | 100400 | 1637882950 | 20650 | 20650 | 20750 | 20650 | 902 |
| 528 | 20230904 | 100300 | 1619232900 | 20750 | 20750 | 20750 | 20650 | 431 |
| 529 | 20230904 | 100200 | 1610325650 | 20750 | 20750 | 20750 | 20650 | 826 |
| 530 | 20230904 | 100100 | 1593234050 | 20650 | 20750 | 20800 | 20650 | 5473 |
| 531 | 20230904 | 100000 | 1479955700 | 20750 | 20750 | 20800 | 20750 | 449 |
| 532 | 20230904 | 095900 | 1470638900 | 20800 | 20750 | 20800 | 20750 | 345 |
| 533 | 20230904 | 095800 | 1463478100 | 20750 | 20750 | 20800 | 20750 | 1334 |
| 534 | 20230904 | 095700 | 1435757600 | 20750 | 20800 | 20800 | 20750 | 229 |
| 535 | 20230904 | 095600 | 1430994500 | 20800 | 20750 | 20800 | 20750 | 88 |
| 536 | 20230904 | 095500 | 1429166700 | 20800 | 20800 | 20800 | 20750 | 55 |
| 537 | 20230904 | 095400 | 1428023550 | 20800 | 20800 | 20800 | 20750 | 2505 |
| 538 | 20230904 | 095300 | 1375942500 | 20900 | 20850 | 20900 | 20850 | 1270 |
| 539 | 20230904 | 095200 | 1349462000 | 20900 | 20850 | 20900 | 20850 | 9 |
| 540 | 20230904 | 095100 | 1349274250 | 20850 | 20900 | 20900 | 20850 | 59 |
| 541 | 20230904 | 095000 | 1348041350 | 20900 | 20900 | 20900 | 20850 | 248 |
| 542 | 20230904 | 094900 | 1342869750 | 20900 | 20850 | 20900 | 20850 | 286 |
| 543 | 20230904 | 094800 | 1336901600 | 20850 | 20850 | 20900 | 20850 | 646 |
| 544 | 20230904 | 094700 | 1323432450 | 20850 | 20850 | 20850 | 20850 | 1025 |
| 545 | 20230904 | 094600 | 1302061200 | 20900 | 20850 | 20900 | 20850 | 514 |
| 546 | 20230904 | 094500 | 1291326550 | 20850 | 20900 | 20900 | 20850 | 57 |
| 547 | 20230904 | 094400 | 1290135300 | 20850 | 20900 | 20950 | 20850 | 667 |
| 548 | 20230904 | 094300 | 1276196700 | 20900 | 20850 | 20900 | 20850 | 715 |
| 549 | 20230904 | 094200 | 1261253250 | 20900 | 20900 | 20900 | 20850 | 13 |
| 550 | 20230904 | 094100 | 1260981850 | 20850 | 20900 | 20900 | 20850 | 197 |
| 551 | 20230904 | 094000 | 1256874300 | 20850 | 20850 | 20900 | 20850 | 1796 |
| 552 | 20230904 | 093900 | 1219427150 | 20800 | 20850 | 20850 | 20800 | 181 |
| 553 | 20230904 | 093800 | 1215661850 | 20850 | 20850 | 20850 | 20850 | 130 |
| 554 | 20230904 | 093700 | 1212951350 | 20850 | 20850 | 20900 | 20850 | 183 |
| 555 | 20230904 | 093600 | 1209135600 | 20850 | 20850 | 20900 | 20800 | 728 |
| 556 | 20230904 | 093500 | 1193957100 | 20800 | 20800 | 20850 | 20750 | 322 |
| 557 | 20230904 | 093400 | 1187261550 | 20800 | 20850 | 20850 | 20800 | 154 |
| 558 | 20230904 | 093300 | 1184058100 | 20800 | 20800 | 20850 | 20750 | 693 |
| 559 | 20230904 | 093200 | 1169646050 | 20850 | 20850 | 20900 | 20850 | 343 |
| 560 | 20230904 | 093100 | 1162494450 | 20850 | 20850 | 20850 | 20800 | 241 |
| 561 | 20230904 | 093000 | 1157475800 | 20900 | 20850 | 20900 | 20800 | 624 |
| 562 | 20230904 | 092900 | 1144470650 | 20850 | 20900 | 20900 | 20850 | 554 |
| 563 | 20230904 | 092800 | 1132919300 | 20900 | 20900 | 20950 | 20850 | 99 |
| 564 | 20230904 | 092700 | 1130850600 | 20900 | 20900 | 20900 | 20800 | 4124 |
| 565 | 20230904 | 092600 | 1044728750 | 20900 | 20900 | 20950 | 20900 | 126 |
| 566 | 20230904 | 092500 | 1042090050 | 20950 | 20950 | 20950 | 20950 | 170 |
| 567 | 20230904 | 092400 | 1038528550 | 20950 | 20950 | 20950 | 20900 | 963 |
| 568 | 20230904 | 092300 | 1018359000 | 20950 | 20950 | 21000 | 20950 | 2590 |
| 569 | 20230904 | 092200 | 964051500 | 20950 | 20950 | 21000 | 20900 | 1368 |
| 570 | 20230904 | 092100 | 935391950 | 20950 | 20850 | 20950 | 20850 | 203 |
| 571 | 20230904 | 092000 | 931146300 | 20950 | 20900 | 20950 | 20850 | 2736 |
| 572 | 20230904 | 091900 | 874034250 | 20850 | 20900 | 20900 | 20850 | 82 |
| 573 | 20230904 | 091800 | 872323950 | 20850 | 20850 | 20900 | 20800 | 1073 |
| 574 | 20230904 | 091700 | 849958700 | 20850 | 20750 | 20850 | 20750 | 563 |
| 575 | 20230904 | 091600 | 838251250 | 20750 | 20700 | 20750 | 20700 | 477 |
| 576 | 20230904 | 091500 | 828354300 | 20700 | 20750 | 20750 | 20700 | 1341 |
| 577 | 20230904 | 091400 | 800595000 | 20750 | 20750 | 20750 | 20700 | 199 |
| 578 | 20230904 | 091300 | 796466500 | 20700 | 20750 | 20750 | 20700 | 279 |
| 579 | 20230904 | 091200 | 790689350 | 20750 | 20750 | 20800 | 20700 | 4146 |
| 580 | 20230904 | 091100 | 704566700 | 20800 | 20800 | 20800 | 20750 | 519 |
| 581 | 20230904 | 091000 | 693771950 | 20800 | 20750 | 20800 | 20750 | 292 |
| 582 | 20230904 | 090900 | 687712250 | 20750 | 20750 | 20750 | 20700 | 594 |
| 583 | 20230904 | 090800 | 675386800 | 20750 | 20700 | 20750 | 20650 | 264 |
| 584 | 20230904 | 090700 | 669919500 | 20750 | 20700 | 20800 | 20650 | 4504 |
| 585 | 20230904 | 090600 | 576680250 | 20700 | 20650 | 20700 | 20600 | 740 |
| 586 | 20230904 | 090500 | 561395450 | 20650 | 20650 | 20700 | 20600 | 1668 |
| 587 | 20230904 | 090400 | 526966450 | 20650 | 20700 | 20750 | 20650 | 1924 |
| 588 | 20230904 | 090300 | 487171700 | 20700 | 20650 | 20700 | 20600 | 1534 |
| 589 | 20230904 | 090200 | 455454100 | 20650 | 20650 | 20650 | 20500 | 4665 |
| 590 | 20230904 | 090100 | 359395100 | 20650 | 20450 | 20650 | 20450 | 5326 |
| 591 | 20230904 | 090000 | 249763300 | 20450 | 20600 | 20600 | 20450 | 11920 |