33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 190200 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 34388 |
| 3 | 20230901 | 190100 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 4 | 20230901 | 190000 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 5 | 20230901 | 185900 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 6 | 20230901 | 185800 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 7 | 20230901 | 185700 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 8 | 20230901 | 185600 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 9 | 20230901 | 185500 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 10 | 20230901 | 185400 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 11 | 20230901 | 185300 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 12 | 20230901 | 185200 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 13 | 20230901 | 185100 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 14 | 20230901 | 185000 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 15 | 20230901 | 184900 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 16 | 20230901 | 184800 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 17 | 20230901 | 184700 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 18 | 20230901 | 184600 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 19 | 20230901 | 184500 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 20 | 20230901 | 184400 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 21 | 20230901 | 184300 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 22 | 20230901 | 184200 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 23 | 20230901 | 184100 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 24 | 20230901 | 184000 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 25 | 20230901 | 183900 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 26 | 20230901 | 183800 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 27 | 20230901 | 183700 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 28 | 20230901 | 183600 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 29 | 20230901 | 183500 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 30 | 20230901 | 183400 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 31 | 20230901 | 183300 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 32 | 20230901 | 183200 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 34388 |
| 33 | 20230901 | 183100 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 34 | 20230901 | 183000 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 35 | 20230901 | 182900 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 36 | 20230901 | 182800 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 37 | 20230901 | 182700 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 38 | 20230901 | 182600 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 39 | 20230901 | 182500 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 40 | 20230901 | 182400 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 41 | 20230901 | 182300 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 42 | 20230901 | 182200 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 43 | 20230901 | 182100 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 44 | 20230901 | 182000 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 45 | 20230901 | 181900 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 46 | 20230901 | 181800 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 47 | 20230901 | 181700 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 48 | 20230901 | 181600 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 49 | 20230901 | 181500 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 50 | 20230901 | 181400 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 51 | 20230901 | 181300 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 52 | 20230901 | 181200 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 53 | 20230901 | 181100 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 54 | 20230901 | 181000 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 55 | 20230901 | 180900 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 56 | 20230901 | 180800 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 57 | 20230901 | 180700 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 58 | 20230901 | 180600 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 59 | 20230901 | 180500 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 60 | 20230901 | 180400 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 61 | 20230901 | 180300 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 62 | 20230901 | 180200 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 34388 |
| 63 | 20230901 | 180100 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 64 | 20230901 | 180000 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 65 | 20230901 | 175900 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 66 | 20230901 | 175800 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 67 | 20230901 | 175700 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 68 | 20230901 | 175600 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 69 | 20230901 | 175500 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 70 | 20230901 | 175400 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 71 | 20230901 | 175300 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 72 | 20230901 | 175200 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 73 | 20230901 | 175100 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 74 | 20230901 | 175000 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 75 | 20230901 | 174900 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 76 | 20230901 | 174800 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 77 | 20230901 | 174700 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 78 | 20230901 | 174600 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 79 | 20230901 | 174500 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 80 | 20230901 | 174400 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 81 | 20230901 | 174300 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 82 | 20230901 | 174200 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 83 | 20230901 | 174100 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 84 | 20230901 | 174000 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 85 | 20230901 | 173900 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 86 | 20230901 | 173800 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 87 | 20230901 | 173700 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 88 | 20230901 | 173600 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 89 | 20230901 | 173500 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 90 | 20230901 | 173400 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 91 | 20230901 | 173300 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 92 | 20230901 | 173200 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 34388 |
| 93 | 20230901 | 173100 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 94 | 20230901 | 173000 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 95 | 20230901 | 172900 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 96 | 20230901 | 172800 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 97 | 20230901 | 172700 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 98 | 20230901 | 172600 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 99 | 20230901 | 172500 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 100 | 20230901 | 172400 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 101 | 20230901 | 172300 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 102 | 20230901 | 172200 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 103 | 20230901 | 172100 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 104 | 20230901 | 172000 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 105 | 20230901 | 171900 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 106 | 20230901 | 171800 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 107 | 20230901 | 171700 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 108 | 20230901 | 171600 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 109 | 20230901 | 171500 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 110 | 20230901 | 171400 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 111 | 20230901 | 171300 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 112 | 20230901 | 171200 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 113 | 20230901 | 171100 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 114 | 20230901 | 171000 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 115 | 20230901 | 170900 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 116 | 20230901 | 170800 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 117 | 20230901 | 170700 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 118 | 20230901 | 170600 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 119 | 20230901 | 170500 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 120 | 20230901 | 170400 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 121 | 20230901 | 170300 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 122 | 20230901 | 170200 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 34388 |
| 123 | 20230901 | 170100 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 124 | 20230901 | 170000 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 125 | 20230901 | 165900 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 126 | 20230901 | 165800 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 127 | 20230901 | 165700 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 128 | 20230901 | 165600 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 129 | 20230901 | 165500 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 130 | 20230901 | 165400 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 131 | 20230901 | 165300 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 132 | 20230901 | 165200 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 133 | 20230901 | 165100 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 134 | 20230901 | 165000 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 135 | 20230901 | 164900 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 136 | 20230901 | 164800 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 137 | 20230901 | 164700 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 138 | 20230901 | 164600 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 139 | 20230901 | 164500 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 140 | 20230901 | 164400 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 141 | 20230901 | 164300 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 142 | 20230901 | 164200 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 143 | 20230901 | 164100 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 144 | 20230901 | 164000 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 145 | 20230901 | 163900 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 146 | 20230901 | 163800 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 147 | 20230901 | 163700 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 148 | 20230901 | 163600 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 149 | 20230901 | 163500 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 150 | 20230901 | 163400 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 151 | 20230901 | 163300 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 152 | 20230901 | 163200 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 34388 |
| 153 | 20230901 | 163100 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 154 | 20230901 | 163000 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 155 | 20230901 | 162900 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 156 | 20230901 | 162800 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 157 | 20230901 | 162700 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 158 | 20230901 | 162600 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 159 | 20230901 | 162500 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 160 | 20230901 | 162400 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 161 | 20230901 | 162300 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 162 | 20230901 | 162200 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 163 | 20230901 | 162100 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 164 | 20230901 | 162000 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 165 | 20230901 | 161900 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 166 | 20230901 | 161800 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 167 | 20230901 | 161700 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 168 | 20230901 | 161600 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 169 | 20230901 | 161500 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 170 | 20230901 | 161400 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 171 | 20230901 | 161300 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 172 | 20230901 | 161200 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 173 | 20230901 | 161100 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 174 | 20230901 | 161000 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 175 | 20230901 | 160900 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 176 | 20230901 | 160800 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 177 | 20230901 | 160700 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 178 | 20230901 | 160600 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 179 | 20230901 | 160500 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 180 | 20230901 | 160400 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 181 | 20230901 | 160300 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 182 | 20230901 | 160200 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 34388 |
| 183 | 20230901 | 160100 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 184 | 20230901 | 160000 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 185 | 20230901 | 155900 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 186 | 20230901 | 155800 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 187 | 20230901 | 155700 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 188 | 20230901 | 155600 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 189 | 20230901 | 155500 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 190 | 20230901 | 155400 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 191 | 20230901 | 155300 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 192 | 20230901 | 155200 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 193 | 20230901 | 155100 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 194 | 20230901 | 155000 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 195 | 20230901 | 154900 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 196 | 20230901 | 154800 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 197 | 20230901 | 154700 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 198 | 20230901 | 154600 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 199 | 20230901 | 154500 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 200 | 20230901 | 154400 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 201 | 20230901 | 154300 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 202 | 20230901 | 154200 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 203 | 20230901 | 154100 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 204 | 20230901 | 154000 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 205 | 20230901 | 153900 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 206 | 20230901 | 153800 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 207 | 20230901 | 153700 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 208 | 20230901 | 153600 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 209 | 20230901 | 153500 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 210 | 20230901 | 153400 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 211 | 20230901 | 153300 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 212 | 20230901 | 153200 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 34388 |
| 213 | 20230901 | 153100 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 0 |
| 214 | 20230901 | 153000 | 18453878500 | 32650 | 32650 | 32650 | 32650 | 34388 |
| 215 | 20230901 | 152900 | 17331110300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 216 | 20230901 | 152800 | 17331110300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 217 | 20230901 | 152700 | 17331110300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 218 | 20230901 | 152600 | 17331110300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 219 | 20230901 | 152500 | 17331110300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 220 | 20230901 | 152400 | 17331110300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 221 | 20230901 | 152300 | 17331110300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 222 | 20230901 | 152200 | 17331110300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 223 | 20230901 | 152100 | 17331110300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 224 | 20230901 | 152000 | 17331110300 | 32750 | 32750 | 32750 | 32750 | 0 |
| 225 | 20230901 | 151900 | 17331110300 | 32750 | 32700 | 32750 | 32450 | 38601 |
| 226 | 20230901 | 151800 | 16073308800 | 32750 | 32750 | 32750 | 32700 | 2071 |
| 227 | 20230901 | 151700 | 16005575100 | 32750 | 32700 | 32750 | 32700 | 3379 |
| 228 | 20230901 | 151600 | 15895039200 | 32700 | 32750 | 32750 | 32700 | 452 |
| 229 | 20230901 | 151500 | 15880244700 | 32750 | 32700 | 32750 | 32700 | 566 |
| 230 | 20230901 | 151400 | 15861719050 | 32700 | 32750 | 32750 | 32700 | 767 |
| 231 | 20230901 | 151300 | 15836627800 | 32700 | 32750 | 32750 | 32700 | 2687 |
| 232 | 20230901 | 151200 | 15748746850 | 32750 | 32750 | 32750 | 32700 | 341 |
| 233 | 20230901 | 151100 | 15737587100 | 32750 | 32750 | 32750 | 32700 | 772 |
| 234 | 20230901 | 151000 | 15712331400 | 32700 | 32700 | 32750 | 32700 | 5315 |
| 235 | 20230901 | 150900 | 15538509450 | 32700 | 32750 | 32750 | 32700 | 253 |
| 236 | 20230901 | 150800 | 15530228250 | 32750 | 32750 | 32750 | 32700 | 273 |
| 237 | 20230901 | 150700 | 15521296150 | 32700 | 32700 | 32750 | 32700 | 389 |
| 238 | 20230901 | 150600 | 15508573850 | 32700 | 32700 | 32750 | 32700 | 3826 |
| 239 | 20230901 | 150500 | 15383455000 | 32700 | 32750 | 32800 | 32700 | 4031 |
| 240 | 20230901 | 150400 | 15251422050 | 32700 | 32650 | 32750 | 32650 | 4224 |
| 241 | 20230901 | 150300 | 15113275800 | 32650 | 32650 | 32700 | 32650 | 381 |
| 242 | 20230901 | 150200 | 15100834250 | 32700 | 32700 | 32700 | 32650 | 1299 |
| 243 | 20230901 | 150100 | 15058416650 | 32700 | 32700 | 32700 | 32650 | 837 |
| 244 | 20230901 | 150000 | 15031083900 | 32650 | 32650 | 32700 | 32650 | 574 |
| 245 | 20230901 | 145900 | 15012322950 | 32650 | 32650 | 32700 | 32650 | 201 |
| 246 | 20230901 | 145800 | 15005759200 | 32700 | 32650 | 32700 | 32650 | 1332 |
| 247 | 20230901 | 145700 | 14962264150 | 32700 | 32700 | 32700 | 32650 | 1695 |
| 248 | 20230901 | 145600 | 14906864100 | 32700 | 32650 | 32700 | 32650 | 246 |
| 249 | 20230901 | 145500 | 14898826950 | 32700 | 32700 | 32700 | 32650 | 736 |
| 250 | 20230901 | 145400 | 14874790050 | 32650 | 32650 | 32700 | 32650 | 1866 |
| 251 | 20230901 | 145300 | 14813779600 | 32650 | 32650 | 32700 | 32650 | 183 |
| 252 | 20230901 | 145200 | 14807803400 | 32650 | 32650 | 32700 | 32650 | 50 |
| 253 | 20230901 | 145100 | 14806170700 | 32700 | 32650 | 32700 | 32600 | 4953 |
| 254 | 20230901 | 145000 | 14644440100 | 32650 | 32650 | 32700 | 32650 | 249 |
| 255 | 20230901 | 144900 | 14636308500 | 32700 | 32700 | 32700 | 32650 | 523 |
| 256 | 20230901 | 144800 | 14619221550 | 32700 | 32700 | 32700 | 32650 | 2496 |
| 257 | 20230901 | 144700 | 14537713800 | 32650 | 32650 | 32700 | 32650 | 205 |
| 258 | 20230901 | 144600 | 14531018150 | 32650 | 32650 | 32700 | 32650 | 639 |
| 259 | 20230901 | 144500 | 14510146600 | 32700 | 32650 | 32700 | 32650 | 265 |
| 260 | 20230901 | 144400 | 14501492000 | 32650 | 32650 | 32700 | 32650 | 151 |
| 261 | 20230901 | 144300 | 14496561100 | 32700 | 32650 | 32700 | 32650 | 960 |
| 262 | 20230901 | 144200 | 14465213400 | 32650 | 32650 | 32700 | 32650 | 236 |
| 263 | 20230901 | 144100 | 14457506950 | 32650 | 32700 | 32700 | 32650 | 1290 |
| 264 | 20230901 | 144000 | 14415379550 | 32700 | 32650 | 32700 | 32650 | 341 |
| 265 | 20230901 | 143900 | 14404239750 | 32650 | 32700 | 32700 | 32650 | 408 |
| 266 | 20230901 | 143800 | 14390909400 | 32650 | 32650 | 32700 | 32650 | 195 |
| 267 | 20230901 | 143700 | 14384540100 | 32650 | 32700 | 32700 | 32650 | 181 |
| 268 | 20230901 | 143600 | 14378628700 | 32650 | 32700 | 32700 | 32650 | 569 |
| 269 | 20230901 | 143500 | 14360045850 | 32700 | 32700 | 32700 | 32650 | 192 |
| 270 | 20230901 | 143400 | 14353774300 | 32700 | 32700 | 32700 | 32650 | 264 |
| 271 | 20230901 | 143300 | 14345152950 | 32650 | 32650 | 32700 | 32650 | 299 |
| 272 | 20230901 | 143200 | 14335389650 | 32650 | 32700 | 32700 | 32650 | 205 |
| 273 | 20230901 | 143100 | 14328693850 | 32700 | 32650 | 32700 | 32650 | 139 |
| 274 | 20230901 | 143000 | 14324155300 | 32650 | 32650 | 32700 | 32650 | 289 |
| 275 | 20230901 | 142900 | 14314715800 | 32650 | 32650 | 32700 | 32650 | 267 |
| 276 | 20230901 | 142800 | 14305997550 | 32650 | 32650 | 32700 | 32600 | 396 |
| 277 | 20230901 | 142700 | 14293067300 | 32650 | 32700 | 32700 | 32600 | 526 |
| 278 | 20230901 | 142600 | 14275874950 | 32700 | 32650 | 32700 | 32600 | 1303 |
| 279 | 20230901 | 142500 | 14233348050 | 32650 | 32650 | 32700 | 32600 | 771 |
| 280 | 20230901 | 142400 | 14208173200 | 32700 | 32700 | 32700 | 32650 | 2191 |
| 281 | 20230901 | 142300 | 14136619400 | 32700 | 32650 | 32700 | 32650 | 305 |
| 282 | 20230901 | 142200 | 14126659800 | 32650 | 32700 | 32700 | 32650 | 255 |
| 283 | 20230901 | 142100 | 14118332550 | 32700 | 32700 | 32700 | 32600 | 1200 |
| 284 | 20230901 | 142000 | 14079157350 | 32700 | 32650 | 32700 | 32650 | 958 |
| 285 | 20230901 | 141900 | 14047876150 | 32650 | 32650 | 32700 | 32650 | 351 |
| 286 | 20230901 | 141800 | 14036414600 | 32650 | 32650 | 32700 | 32650 | 782 |
| 287 | 20230901 | 141700 | 14010879450 | 32650 | 32650 | 32700 | 32650 | 5816 |
| 288 | 20230901 | 141600 | 13820978500 | 32650 | 32650 | 32700 | 32650 | 304 |
| 289 | 20230901 | 141500 | 13811049750 | 32650 | 32650 | 32700 | 32650 | 111 |
| 290 | 20230901 | 141400 | 13807421600 | 32700 | 32650 | 32700 | 32650 | 284 |
| 291 | 20230901 | 141300 | 13798146500 | 32700 | 32650 | 32700 | 32650 | 160 |
| 292 | 20230901 | 141200 | 13792919300 | 32700 | 32650 | 32700 | 32650 | 370 |
| 293 | 20230901 | 141100 | 13780838200 | 32650 | 32700 | 32700 | 32650 | 46 |
| 294 | 20230901 | 141000 | 13779335650 | 32650 | 32650 | 32700 | 32650 | 2167 |
| 295 | 20230901 | 140900 | 13708578950 | 32650 | 32650 | 32700 | 32650 | 251 |
| 296 | 20230901 | 140800 | 13700381950 | 32650 | 32750 | 32750 | 32650 | 1278 |
| 297 | 20230901 | 140700 | 13658590000 | 32750 | 32700 | 32750 | 32650 | 4085 |
| 298 | 20230901 | 140600 | 13525011700 | 32650 | 32650 | 32700 | 32650 | 735 |
| 299 | 20230901 | 140500 | 13500994950 | 32700 | 32650 | 32700 | 32650 | 162 |
| 300 | 20230901 | 140400 | 13495704400 | 32700 | 32650 | 32700 | 32650 | 189 |
| 301 | 20230901 | 140300 | 13489531600 | 32700 | 32650 | 32700 | 32650 | 230 |
| 302 | 20230901 | 140200 | 13482020100 | 32650 | 32650 | 32700 | 32650 | 2178 |
| 303 | 20230901 | 140100 | 13410902100 | 32650 | 32650 | 32700 | 32650 | 746 |
| 304 | 20230901 | 140000 | 13386542700 | 32650 | 32700 | 32700 | 32650 | 352 |
| 305 | 20230901 | 135900 | 13375047100 | 32650 | 32650 | 32700 | 32650 | 4872 |
| 306 | 20230901 | 135800 | 13215960250 | 32650 | 32650 | 32700 | 32650 | 373 |
| 307 | 20230901 | 135700 | 13203779750 | 32650 | 32650 | 32700 | 32650 | 279 |
| 308 | 20230901 | 135600 | 13194668050 | 32700 | 32700 | 32700 | 32650 | 109 |
| 309 | 20230901 | 135500 | 13191108100 | 32700 | 32650 | 32700 | 32650 | 73 |
| 310 | 20230901 | 135400 | 13188722650 | 32700 | 32650 | 32700 | 32650 | 961 |
| 311 | 20230901 | 135300 | 13157339950 | 32650 | 32700 | 32700 | 32650 | 173 |
| 312 | 20230901 | 135200 | 13151687600 | 32700 | 32700 | 32700 | 32650 | 79 |
| 313 | 20230901 | 135100 | 13149105550 | 32700 | 32700 | 32700 | 32650 | 117 |
| 314 | 20230901 | 135000 | 13145284350 | 32650 | 32650 | 32700 | 32650 | 261 |
| 315 | 20230901 | 134900 | 13136761850 | 32650 | 32700 | 32700 | 32650 | 135 |
| 316 | 20230901 | 134800 | 13132352350 | 32700 | 32700 | 32700 | 32650 | 83 |
| 317 | 20230901 | 134700 | 13129641750 | 32700 | 32650 | 32700 | 32650 | 988 |
| 318 | 20230901 | 134600 | 13097382150 | 32650 | 32700 | 32700 | 32650 | 874 |
| 319 | 20230901 | 134500 | 13068843300 | 32700 | 32700 | 32700 | 32650 | 131 |
| 320 | 20230901 | 134400 | 13064563900 | 32700 | 32650 | 32700 | 32650 | 183 |
| 321 | 20230901 | 134300 | 13058582200 | 32700 | 32650 | 32700 | 32650 | 842 |
| 322 | 20230901 | 134200 | 13031088100 | 32700 | 32650 | 32700 | 32650 | 81 |
| 323 | 20230901 | 134100 | 13028440650 | 32700 | 32700 | 32700 | 32650 | 322 |
| 324 | 20230901 | 134000 | 13017924900 | 32650 | 32650 | 32700 | 32650 | 14 |
| 325 | 20230901 | 133900 | 13017467700 | 32700 | 32650 | 32700 | 32650 | 101 |
| 326 | 20230901 | 133800 | 13014169450 | 32700 | 32700 | 32700 | 32650 | 19 |
| 327 | 20230901 | 133700 | 13013548950 | 32650 | 32650 | 32700 | 32650 | 152 |
| 328 | 20230901 | 133600 | 13008584850 | 32700 | 32700 | 32700 | 32650 | 149 |
| 329 | 20230901 | 133500 | 13003719300 | 32650 | 32700 | 32700 | 32650 | 51 |
| 330 | 20230901 | 133400 | 13002052650 | 32700 | 32650 | 32700 | 32650 | 31 |
| 331 | 20230901 | 133300 | 13001039900 | 32650 | 32700 | 32700 | 32650 | 51 |
| 332 | 20230901 | 133200 | 12999372750 | 32650 | 32700 | 32700 | 32650 | 100 |
| 333 | 20230901 | 133100 | 12996107150 | 32650 | 32650 | 32700 | 32650 | 165 |
| 334 | 20230901 | 133000 | 12990713400 | 32700 | 32700 | 32700 | 32650 | 26 |
| 335 | 20230901 | 132900 | 12989863750 | 32700 | 32650 | 32700 | 32650 | 302 |
| 336 | 20230901 | 132800 | 12979998350 | 32650 | 32700 | 32700 | 32650 | 109 |
| 337 | 20230901 | 132700 | 12976439300 | 32650 | 32700 | 32700 | 32650 | 45 |
| 338 | 20230901 | 132600 | 12974969300 | 32650 | 32650 | 32700 | 32650 | 145 |
| 339 | 20230901 | 132500 | 12970233000 | 32700 | 32650 | 32700 | 32650 | 35 |
| 340 | 20230901 | 132400 | 12969089550 | 32700 | 32700 | 32700 | 32650 | 26 |
| 341 | 20230901 | 132300 | 12968240400 | 32700 | 32700 | 32700 | 32650 | 52 |
| 342 | 20230901 | 132200 | 12966540500 | 32650 | 32650 | 32700 | 32650 | 144 |
| 343 | 20230901 | 132100 | 12961837050 | 32650 | 32700 | 32700 | 32650 | 145 |
| 344 | 20230901 | 132000 | 12957102400 | 32700 | 32650 | 32700 | 32650 | 39 |
| 345 | 20230901 | 131900 | 12955828350 | 32650 | 32700 | 32700 | 32650 | 92 |
| 346 | 20230901 | 131800 | 12952824350 | 32700 | 32700 | 32700 | 32650 | 200 |
| 347 | 20230901 | 131700 | 12946290250 | 32650 | 32700 | 32700 | 32650 | 37 |
| 348 | 20230901 | 131600 | 12945081700 | 32650 | 32650 | 32700 | 32650 | 444 |
| 349 | 20230901 | 131500 | 12930584500 | 32700 | 32700 | 32700 | 32650 | 43 |
| 350 | 20230901 | 131400 | 12929179700 | 32650 | 32650 | 32700 | 32650 | 80 |
| 351 | 20230901 | 131300 | 12926567600 | 32650 | 32700 | 32700 | 32650 | 231 |
| 352 | 20230901 | 131200 | 12919024450 | 32650 | 32700 | 32700 | 32650 | 219 |
| 353 | 20230901 | 131100 | 12911867900 | 32700 | 32700 | 32700 | 32650 | 78 |
| 354 | 20230901 | 131000 | 12909319100 | 32700 | 32700 | 32700 | 32650 | 448 |
| 355 | 20230901 | 130900 | 12894690500 | 32700 | 32700 | 32750 | 32700 | 4828 |
| 356 | 20230901 | 130800 | 12736743350 | 32750 | 32750 | 32750 | 32700 | 2168 |
| 357 | 20230901 | 130700 | 12665742700 | 32750 | 32700 | 32750 | 32700 | 437 |
| 358 | 20230901 | 130600 | 12651451100 | 32700 | 32700 | 32750 | 32700 | 2948 |
| 359 | 20230901 | 130500 | 12555043400 | 32750 | 32750 | 32750 | 32700 | 739 |
| 360 | 20230901 | 130400 | 12530855650 | 32750 | 32750 | 32750 | 32700 | 435 |
| 361 | 20230901 | 130300 | 12516629450 | 32750 | 32700 | 32750 | 32700 | 225 |
| 362 | 20230901 | 130200 | 12509269950 | 32750 | 32700 | 32750 | 32700 | 108 |
| 363 | 20230901 | 130100 | 12505737800 | 32700 | 32750 | 32750 | 32700 | 81 |
| 364 | 20230901 | 130000 | 12503086750 | 32750 | 32700 | 32750 | 32700 | 202 |
| 365 | 20230901 | 125900 | 12496481000 | 32700 | 32700 | 32750 | 32650 | 8593 |
| 366 | 20230901 | 125800 | 12215441050 | 32700 | 32650 | 32700 | 32650 | 290 |
| 367 | 20230901 | 125700 | 12205969900 | 32650 | 32650 | 32700 | 32650 | 241 |
| 368 | 20230901 | 125600 | 12198100400 | 32650 | 32650 | 32700 | 32650 | 130 |
| 369 | 20230901 | 125500 | 12193853800 | 32650 | 32650 | 32700 | 32600 | 105 |
| 370 | 20230901 | 125400 | 12190425700 | 32650 | 32700 | 32700 | 32650 | 2975 |
| 371 | 20230901 | 125300 | 12093283200 | 32700 | 32700 | 32700 | 32650 | 17 |
| 372 | 20230901 | 125200 | 12092727750 | 32650 | 32650 | 32700 | 32650 | 320 |
| 373 | 20230901 | 125100 | 12082278850 | 32700 | 32700 | 32700 | 32650 | 98 |
| 374 | 20230901 | 125000 | 12079075800 | 32700 | 32650 | 32700 | 32650 | 151 |
| 375 | 20230901 | 124900 | 12074143400 | 32700 | 32650 | 32700 | 32650 | 423 |
| 376 | 20230901 | 124800 | 12060332100 | 32650 | 32700 | 32700 | 32650 | 70 |
| 377 | 20230901 | 124700 | 12058045900 | 32650 | 32700 | 32700 | 32650 | 130 |
| 378 | 20230901 | 124600 | 12053795850 | 32700 | 32700 | 32700 | 32650 | 1118 |
| 379 | 20230901 | 124500 | 12017291300 | 32650 | 32650 | 32700 | 32650 | 302 |
| 380 | 20230901 | 124400 | 12007427850 | 32700 | 32650 | 32700 | 32650 | 2487 |
| 381 | 20230901 | 124300 | 11926206650 | 32650 | 32650 | 32700 | 32650 | 70 |
| 382 | 20230901 | 124200 | 11923919800 | 32700 | 32700 | 32700 | 32650 | 109 |
| 383 | 20230901 | 124100 | 11920359750 | 32700 | 32650 | 32700 | 32650 | 126 |
| 384 | 20230901 | 124000 | 11916244500 | 32650 | 32700 | 32700 | 32650 | 103 |
| 385 | 20230901 | 123900 | 11912880750 | 32650 | 32650 | 32700 | 32650 | 106 |
| 386 | 20230901 | 123800 | 11909418850 | 32650 | 32700 | 32700 | 32650 | 129 |
| 387 | 20230901 | 123700 | 11905204900 | 32700 | 32700 | 32700 | 32650 | 724 |
| 388 | 20230901 | 123600 | 11881531350 | 32700 | 32650 | 32700 | 32650 | 190 |
| 389 | 20230901 | 123500 | 11875324900 | 32650 | 32700 | 32700 | 32650 | 131 |
| 390 | 20230901 | 123400 | 11871046300 | 32700 | 32650 | 32700 | 32650 | 301 |
| 391 | 20230901 | 123300 | 11861216100 | 32700 | 32650 | 32700 | 32650 | 17 |
| 392 | 20230901 | 123200 | 11860660500 | 32700 | 32700 | 32700 | 32650 | 88 |
| 393 | 20230901 | 123100 | 11857787050 | 32700 | 32700 | 32700 | 32650 | 320 |
| 394 | 20230901 | 123000 | 11847336850 | 32700 | 32700 | 32700 | 32650 | 152 |
| 395 | 20230901 | 122900 | 11842371550 | 32700 | 32650 | 32700 | 32650 | 126 |
| 396 | 20230901 | 122800 | 11838255800 | 32650 | 32650 | 32700 | 32650 | 43 |
| 397 | 20230901 | 122700 | 11836850850 | 32700 | 32700 | 32700 | 32650 | 289 |
| 398 | 20230901 | 122600 | 11827411600 | 32650 | 32650 | 32700 | 32650 | 40 |
| 399 | 20230901 | 122500 | 11826104950 | 32650 | 32700 | 32700 | 32650 | 93 |
| 400 | 20230901 | 122400 | 11823068350 | 32650 | 32650 | 32700 | 32650 | 154 |
| 401 | 20230901 | 122300 | 11818038650 | 32650 | 32650 | 32700 | 32650 | 51 |
| 402 | 20230901 | 122200 | 11816373350 | 32700 | 32650 | 32700 | 32650 | 150 |
| 403 | 20230901 | 122100 | 11811475150 | 32650 | 32650 | 32700 | 32650 | 26 |
| 404 | 20230901 | 122000 | 11810626100 | 32650 | 32600 | 32700 | 32600 | 1093 |
| 405 | 20230901 | 121900 | 11774952000 | 32600 | 32600 | 32650 | 32600 | 285 |
| 406 | 20230901 | 121800 | 11765652000 | 32600 | 32650 | 32650 | 32600 | 651 |
| 407 | 20230901 | 121700 | 11744400500 | 32650 | 32600 | 32650 | 32600 | 70 |
| 408 | 20230901 | 121600 | 11742116300 | 32650 | 32600 | 32650 | 32600 | 251 |
| 409 | 20230901 | 121500 | 11733931500 | 32600 | 32600 | 32650 | 32600 | 913 |
| 410 | 20230901 | 121400 | 11704165350 | 32600 | 32700 | 32700 | 32600 | 864 |
| 411 | 20230901 | 121300 | 11675946350 | 32700 | 32700 | 32700 | 32650 | 152 |
| 412 | 20230901 | 121200 | 11670982000 | 32700 | 32650 | 32700 | 32600 | 153 |
| 413 | 20230901 | 121100 | 11665989950 | 32650 | 32650 | 32700 | 32650 | 2073 |
| 414 | 20230901 | 121000 | 11598303250 | 32650 | 32700 | 32700 | 32650 | 146 |
| 415 | 20230901 | 120900 | 11593535450 | 32700 | 32650 | 32700 | 32650 | 233 |
| 416 | 20230901 | 120800 | 11585926300 | 32650 | 32700 | 32700 | 32650 | 190 |
| 417 | 20230901 | 120700 | 11579722200 | 32700 | 32650 | 32700 | 32650 | 21 |
| 418 | 20230901 | 120600 | 11579036350 | 32700 | 32650 | 32700 | 32650 | 66 |
| 419 | 20230901 | 120500 | 11576879000 | 32650 | 32700 | 32700 | 32650 | 188 |
| 420 | 20230901 | 120400 | 11570740150 | 32700 | 32650 | 32700 | 32650 | 87 |
| 421 | 20230901 | 120300 | 11567899500 | 32650 | 32650 | 32700 | 32650 | 311 |
| 422 | 20230901 | 120200 | 11557744750 | 32650 | 32700 | 32700 | 32650 | 268 |
| 423 | 20230901 | 120100 | 11548991500 | 32650 | 32700 | 32700 | 32650 | 665 |
| 424 | 20230901 | 120000 | 11527275950 | 32700 | 32700 | 32700 | 32650 | 108 |
| 425 | 20230901 | 115900 | 11523745950 | 32700 | 32650 | 32700 | 32650 | 415 |
| 426 | 20230901 | 115800 | 11510192950 | 32700 | 32650 | 32700 | 32650 | 2206 |
| 427 | 20230901 | 115700 | 11438162950 | 32650 | 32700 | 32700 | 32650 | 709 |
| 428 | 20230901 | 115600 | 11415011900 | 32650 | 32700 | 32700 | 32650 | 55 |
| 429 | 20230901 | 115500 | 11413215350 | 32650 | 32650 | 32700 | 32650 | 154 |
| 430 | 20230901 | 115400 | 11408184900 | 32700 | 32700 | 32700 | 32650 | 321 |
| 431 | 20230901 | 115300 | 11397703600 | 32650 | 32650 | 32700 | 32650 | 24 |
| 432 | 20230901 | 115200 | 11396919900 | 32700 | 32650 | 32700 | 32650 | 424 |
| 433 | 20230901 | 115100 | 11383061650 | 32650 | 32650 | 32700 | 32650 | 73 |
| 434 | 20230901 | 115000 | 11380677550 | 32650 | 32650 | 32700 | 32650 | 62 |
| 435 | 20230901 | 114900 | 11378651550 | 32700 | 32650 | 32700 | 32650 | 1599 |
| 436 | 20230901 | 114800 | 11326438750 | 32650 | 32650 | 32700 | 32650 | 27 |
| 437 | 20230901 | 114700 | 11325557150 | 32700 | 32700 | 32700 | 32700 | 39 |
| 438 | 20230901 | 114600 | 11324281850 | 32700 | 32700 | 32700 | 32650 | 176 |
| 439 | 20230901 | 114500 | 11318533400 | 32700 | 32700 | 32750 | 32700 | 1208 |
| 440 | 20230901 | 114400 | 11279028900 | 32700 | 32750 | 32750 | 32650 | 271 |
| 441 | 20230901 | 114300 | 11270162300 | 32700 | 32700 | 32750 | 32700 | 3558 |
| 442 | 20230901 | 114200 | 11153809100 | 32750 | 32750 | 32750 | 32700 | 128 |
| 443 | 20230901 | 114100 | 11149622000 | 32700 | 32700 | 32750 | 32700 | 81 |
| 444 | 20230901 | 114000 | 11146973200 | 32750 | 32700 | 32750 | 32700 | 15 |
| 445 | 20230901 | 113900 | 11146482100 | 32750 | 32700 | 32750 | 32700 | 104 |
| 446 | 20230901 | 113800 | 11143081150 | 32750 | 32700 | 32750 | 32700 | 94 |
| 447 | 20230901 | 113700 | 11140005900 | 32750 | 32750 | 32800 | 32750 | 183 |
| 448 | 20230901 | 113600 | 11134012400 | 32750 | 32750 | 32800 | 32700 | 1540 |
| 449 | 20230901 | 113500 | 11083573600 | 32700 | 32700 | 32750 | 32700 | 194 |
| 450 | 20230901 | 113400 | 11077229100 | 32750 | 32700 | 32750 | 32700 | 44 |
| 451 | 20230901 | 113300 | 11075790100 | 32750 | 32750 | 32750 | 32700 | 235 |
| 452 | 20230901 | 113200 | 11068094400 | 32750 | 32700 | 32750 | 32700 | 286 |
| 453 | 20230901 | 113100 | 11058737750 | 32700 | 32700 | 32750 | 32700 | 499 |
| 454 | 20230901 | 113000 | 11042418000 | 32700 | 32750 | 32750 | 32700 | 26 |
| 455 | 20230901 | 112900 | 11041566750 | 32750 | 32700 | 32750 | 32700 | 1575 |
| 456 | 20230901 | 112800 | 10990058500 | 32700 | 32750 | 32750 | 32700 | 191 |
| 457 | 20230901 | 112700 | 10983811800 | 32750 | 32750 | 32750 | 32700 | 18 |
| 458 | 20230901 | 112600 | 10983222800 | 32700 | 32750 | 32750 | 32700 | 40 |
| 459 | 20230901 | 112500 | 10981913900 | 32700 | 32750 | 32750 | 32700 | 800 |
| 460 | 20230901 | 112400 | 10955748750 | 32750 | 32750 | 32750 | 32700 | 478 |
| 461 | 20230901 | 112300 | 10940108650 | 32750 | 32750 | 32750 | 32700 | 48 |
| 462 | 20230901 | 112200 | 10938536950 | 32700 | 32700 | 32750 | 32700 | 159 |
| 463 | 20230901 | 112100 | 10933336250 | 32750 | 32750 | 32750 | 32700 | 24 |
| 464 | 20230901 | 112000 | 10932550550 | 32750 | 32700 | 32750 | 32700 | 136 |
| 465 | 20230901 | 111900 | 10928103150 | 32750 | 32750 | 32750 | 32700 | 46 |
| 466 | 20230901 | 111800 | 10926598200 | 32700 | 32750 | 32750 | 32700 | 103 |
| 467 | 20230901 | 111700 | 10923229850 | 32750 | 32700 | 32750 | 32700 | 124 |
| 468 | 20230901 | 111600 | 10919173100 | 32700 | 32750 | 32750 | 32700 | 30 |
| 469 | 20230901 | 111500 | 10918191200 | 32700 | 32700 | 32750 | 32700 | 116 |
| 470 | 20230901 | 111400 | 10914397800 | 32750 | 32700 | 32750 | 32700 | 22 |
| 471 | 20230901 | 111300 | 10913677750 | 32750 | 32750 | 32750 | 32700 | 1804 |
| 472 | 20230901 | 111200 | 10854671750 | 32700 | 32700 | 32750 | 32700 | 165 |
| 473 | 20230901 | 111100 | 10849273900 | 32750 | 32750 | 32800 | 32700 | 1967 |
| 474 | 20230901 | 111000 | 10784811850 | 32750 | 32700 | 32750 | 32650 | 197 |
| 475 | 20230901 | 110900 | 10778369000 | 32700 | 32700 | 32750 | 32700 | 121 |
| 476 | 20230901 | 110800 | 10774411650 | 32750 | 32650 | 32750 | 32650 | 2219 |
| 477 | 20230901 | 110700 | 10701844950 | 32650 | 32650 | 32700 | 32650 | 28 |
| 478 | 20230901 | 110600 | 10700930100 | 32700 | 32700 | 32700 | 32650 | 21 |
| 479 | 20230901 | 110500 | 10700243600 | 32650 | 32700 | 32700 | 32650 | 160 |
| 480 | 20230901 | 110400 | 10695018000 | 32700 | 32700 | 32700 | 32650 | 57 |
| 481 | 20230901 | 110300 | 10693156450 | 32700 | 32650 | 32700 | 32650 | 253 |
| 482 | 20230901 | 110200 | 10684893100 | 32650 | 32650 | 32700 | 32650 | 233 |
| 483 | 20230901 | 110100 | 10677284300 | 32700 | 32650 | 32700 | 32650 | 96 |
| 484 | 20230901 | 110000 | 10674146350 | 32700 | 32650 | 32700 | 32600 | 3051 |
| 485 | 20230901 | 105900 | 10574523100 | 32650 | 32650 | 32650 | 32600 | 74 |
| 486 | 20230901 | 105800 | 10572109300 | 32600 | 32700 | 32700 | 32600 | 755 |
| 487 | 20230901 | 105700 | 10547458900 | 32650 | 32700 | 32700 | 32650 | 4025 |
| 488 | 20230901 | 105600 | 10416042250 | 32700 | 32700 | 32700 | 32650 | 4502 |
| 489 | 20230901 | 105500 | 10269037800 | 32650 | 32650 | 32700 | 32650 | 391 |
| 490 | 20230901 | 105400 | 10256262900 | 32700 | 32700 | 32700 | 32650 | 5746 |
| 491 | 20230901 | 105300 | 10068631750 | 32700 | 32650 | 32700 | 32650 | 121 |
| 492 | 20230901 | 105200 | 10064678900 | 32650 | 32700 | 32700 | 32650 | 1296 |
| 493 | 20230901 | 105100 | 10022360750 | 32650 | 32650 | 32700 | 32650 | 1268 |
| 494 | 20230901 | 105000 | 9980950750 | 32650 | 32700 | 32700 | 32650 | 77 |
| 495 | 20230901 | 104900 | 9978433550 | 32700 | 32650 | 32700 | 32650 | 341 |
| 496 | 20230901 | 104800 | 9967294700 | 32650 | 32700 | 32700 | 32650 | 560 |
| 497 | 20230901 | 104700 | 9949002950 | 32700 | 32650 | 32700 | 32650 | 442 |
| 498 | 20230901 | 104600 | 9934567050 | 32700 | 32650 | 32700 | 32650 | 838 |
| 499 | 20230901 | 104500 | 9907197900 | 32650 | 32650 | 32700 | 32650 | 249 |
| 500 | 20230901 | 104400 | 9899065950 | 32700 | 32700 | 32700 | 32650 | 329 |
| 501 | 20230901 | 104300 | 9888319650 | 32700 | 32700 | 32700 | 32650 | 3082 |
| 502 | 20230901 | 104200 | 9787549600 | 32750 | 32700 | 32750 | 32700 | 169 |
| 503 | 20230901 | 104100 | 9782022000 | 32700 | 32700 | 32750 | 32700 | 232 |
| 504 | 20230901 | 104000 | 9774433550 | 32700 | 32750 | 32750 | 32700 | 341 |
| 505 | 20230901 | 103900 | 9763276900 | 32750 | 32750 | 32750 | 32700 | 464 |
| 506 | 20230901 | 103800 | 9748100200 | 32700 | 32750 | 32750 | 32700 | 440 |
| 507 | 20230901 | 103700 | 9733698100 | 32700 | 32750 | 32750 | 32700 | 498 |
| 508 | 20230901 | 103600 | 9717409900 | 32750 | 32700 | 32750 | 32700 | 65 |
| 509 | 20230901 | 103500 | 9715284200 | 32700 | 32750 | 32800 | 32700 | 2997 |
| 510 | 20230901 | 103400 | 9617148250 | 32750 | 32750 | 32800 | 32750 | 190 |
| 511 | 20230901 | 103300 | 9610924450 | 32750 | 32750 | 32800 | 32750 | 127 |
| 512 | 20230901 | 103200 | 9606764200 | 32750 | 32750 | 32800 | 32750 | 183 |
| 513 | 20230901 | 103100 | 9600767550 | 32750 | 32750 | 32800 | 32750 | 35 |
| 514 | 20230901 | 103000 | 9599619900 | 32800 | 32800 | 32800 | 32750 | 141 |
| 515 | 20230901 | 102900 | 9594996950 | 32800 | 32750 | 32800 | 32750 | 480 |
| 516 | 20230901 | 102800 | 9579258950 | 32800 | 32750 | 32800 | 32750 | 311 |
| 517 | 20230901 | 102700 | 9569063050 | 32800 | 32800 | 32800 | 32750 | 325 |
| 518 | 20230901 | 102600 | 9558403150 | 32750 | 32800 | 32800 | 32750 | 34 |
| 519 | 20230901 | 102500 | 9557288400 | 32800 | 32750 | 32800 | 32750 | 275 |
| 520 | 20230901 | 102400 | 9548275100 | 32750 | 32800 | 32800 | 32750 | 373 |
| 521 | 20230901 | 102300 | 9536040850 | 32800 | 32850 | 32850 | 32800 | 1037 |
| 522 | 20230901 | 102200 | 9502019450 | 32850 | 32800 | 32850 | 32750 | 1011 |
| 523 | 20230901 | 102100 | 9468866100 | 32800 | 32800 | 32800 | 32750 | 319 |
| 524 | 20230901 | 102000 | 9458404550 | 32800 | 32800 | 32800 | 32800 | 253 |
| 525 | 20230901 | 101900 | 9450106150 | 32800 | 32800 | 32800 | 32750 | 326 |
| 526 | 20230901 | 101800 | 9439415050 | 32750 | 32800 | 32800 | 32750 | 384 |
| 527 | 20230901 | 101700 | 9426831450 | 32800 | 32750 | 32800 | 32750 | 3428 |
| 528 | 20230901 | 101600 | 9314543400 | 32800 | 32800 | 32800 | 32750 | 67 |
| 529 | 20230901 | 101500 | 9312345900 | 32800 | 32800 | 32850 | 32800 | 1383 |
| 530 | 20230901 | 101400 | 9266977250 | 32850 | 32800 | 32850 | 32800 | 164 |
| 531 | 20230901 | 101300 | 9261597350 | 32800 | 32850 | 32850 | 32800 | 470 |
| 532 | 20230901 | 101200 | 9246162850 | 32800 | 32800 | 32850 | 32800 | 260 |
| 533 | 20230901 | 101100 | 9237634800 | 32800 | 32850 | 32850 | 32800 | 373 |
| 534 | 20230901 | 101000 | 9225383350 | 32800 | 32800 | 32800 | 32800 | 1101 |
| 535 | 20230901 | 100900 | 9189270550 | 32800 | 32850 | 32850 | 32800 | 695 |
| 536 | 20230901 | 100800 | 9166440850 | 32850 | 32850 | 32850 | 32800 | 1715 |
| 537 | 20230901 | 100700 | 9110173800 | 32850 | 32800 | 32850 | 32800 | 190 |
| 538 | 20230901 | 100600 | 9103940800 | 32800 | 32800 | 32850 | 32800 | 457 |
| 539 | 20230901 | 100500 | 9088938550 | 32800 | 32800 | 32850 | 32800 | 3661 |
| 540 | 20230901 | 100400 | 8968850250 | 32800 | 32850 | 32850 | 32800 | 165 |
| 541 | 20230901 | 100300 | 8963430650 | 32850 | 32850 | 32850 | 32800 | 401 |
| 542 | 20230901 | 100200 | 8950268400 | 32800 | 32850 | 32850 | 32800 | 149 |
| 543 | 20230901 | 100100 | 8945376050 | 32850 | 32900 | 32900 | 32800 | 1826 |
| 544 | 20230901 | 100000 | 8885380250 | 32900 | 32850 | 32900 | 32850 | 1066 |
| 545 | 20230901 | 095900 | 8850355450 | 32900 | 32900 | 32900 | 32850 | 1875 |
| 546 | 20230901 | 095800 | 8788758300 | 32900 | 32850 | 32900 | 32850 | 1386 |
| 547 | 20230901 | 095700 | 8743204550 | 32900 | 32900 | 32900 | 32850 | 936 |
| 548 | 20230901 | 095600 | 8712425150 | 32900 | 32900 | 32900 | 32850 | 904 |
| 549 | 20230901 | 095500 | 8682711100 | 32900 | 32900 | 32900 | 32850 | 2007 |
| 550 | 20230901 | 095400 | 8616697150 | 32900 | 32900 | 32900 | 32850 | 512 |
| 551 | 20230901 | 095300 | 8599866400 | 32850 | 32900 | 32900 | 32850 | 541 |
| 552 | 20230901 | 095200 | 8582078150 | 32900 | 32900 | 32900 | 32850 | 683 |
| 553 | 20230901 | 095100 | 8559614200 | 32900 | 32900 | 32900 | 32850 | 482 |
| 554 | 20230901 | 095000 | 8543761150 | 32900 | 32900 | 32900 | 32850 | 502 |
| 555 | 20230901 | 094900 | 8527245650 | 32900 | 32900 | 32900 | 32850 | 425 |
| 556 | 20230901 | 094800 | 8513266150 | 32850 | 32850 | 32900 | 32850 | 4357 |
| 557 | 20230901 | 094700 | 8370108100 | 32800 | 32850 | 32850 | 32800 | 1163 |
| 558 | 20230901 | 094600 | 8331931200 | 32850 | 32850 | 32850 | 32800 | 626 |
| 559 | 20230901 | 094500 | 8311372650 | 32850 | 32850 | 32850 | 32800 | 509 |
| 560 | 20230901 | 094400 | 8294658350 | 32850 | 32800 | 32850 | 32800 | 444 |
| 561 | 20230901 | 094300 | 8280084550 | 32850 | 32850 | 32850 | 32800 | 704 |
| 562 | 20230901 | 094200 | 8256958200 | 32850 | 32850 | 32850 | 32800 | 722 |
| 563 | 20230901 | 094100 | 8233241500 | 32850 | 32800 | 32850 | 32750 | 4797 |
| 564 | 20230901 | 094000 | 8075872600 | 32800 | 32800 | 32800 | 32750 | 454 |
| 565 | 20230901 | 093900 | 8060981500 | 32800 | 32750 | 32800 | 32750 | 2470 |
| 566 | 20230901 | 093800 | 7980049200 | 32750 | 32750 | 32750 | 32700 | 656 |
| 567 | 20230901 | 093700 | 7958594250 | 32750 | 32750 | 32800 | 32750 | 547 |
| 568 | 20230901 | 093600 | 7940679350 | 32800 | 32800 | 32800 | 32750 | 1670 |
| 569 | 20230901 | 093500 | 7885983000 | 32750 | 32600 | 32800 | 32600 | 9728 |
| 570 | 20230901 | 093400 | 7567733600 | 32650 | 32600 | 32650 | 32600 | 917 |
| 571 | 20230901 | 093300 | 7537798600 | 32650 | 32650 | 32650 | 32600 | 144 |
| 572 | 20230901 | 093200 | 7533097500 | 32650 | 32650 | 32650 | 32600 | 472 |
| 573 | 20230901 | 093100 | 7517702850 | 32650 | 32650 | 32650 | 32600 | 228 |
| 574 | 20230901 | 093000 | 7510262700 | 32650 | 32650 | 32650 | 32600 | 788 |
| 575 | 20230901 | 092900 | 7484548200 | 32650 | 32650 | 32650 | 32600 | 326 |
| 576 | 20230901 | 092800 | 7473910700 | 32650 | 32650 | 32650 | 32600 | 355 |
| 577 | 20230901 | 092700 | 7462326500 | 32650 | 32600 | 32650 | 32600 | 319 |
| 578 | 20230901 | 092600 | 7451924150 | 32600 | 32550 | 32650 | 32550 | 2197 |
| 579 | 20230901 | 092500 | 7380304900 | 32550 | 32500 | 32600 | 32500 | 7393 |
| 580 | 20230901 | 092400 | 7139639350 | 32550 | 32650 | 32650 | 32500 | 20604 |
| 581 | 20230901 | 092300 | 6469035700 | 32650 | 32650 | 32650 | 32600 | 798 |
| 582 | 20230901 | 092200 | 6442994950 | 32650 | 32650 | 32650 | 32600 | 721 |
| 583 | 20230901 | 092100 | 6419454350 | 32650 | 32600 | 32650 | 32600 | 2591 |
| 584 | 20230901 | 092000 | 6334922750 | 32650 | 32600 | 32650 | 32600 | 5011 |
| 585 | 20230901 | 091900 | 6171548250 | 32550 | 32600 | 32600 | 32550 | 1627 |
| 586 | 20230901 | 091800 | 6118580500 | 32600 | 32600 | 32600 | 32550 | 498 |
| 587 | 20230901 | 091700 | 6102353350 | 32550 | 32650 | 32650 | 32550 | 632 |
| 588 | 20230901 | 091600 | 6081765000 | 32600 | 32700 | 32700 | 32600 | 5821 |
| 589 | 20230901 | 091500 | 5891822250 | 32700 | 32550 | 32700 | 32550 | 7223 |
| 590 | 20230901 | 091400 | 5656174950 | 32550 | 32500 | 32600 | 32500 | 3075 |
| 591 | 20230901 | 091300 | 5556063250 | 32500 | 32550 | 32550 | 32500 | 1221 |
| 592 | 20230901 | 091200 | 5516334100 | 32500 | 32550 | 32550 | 32500 | 1484 |
| 593 | 20230901 | 091100 | 5468062750 | 32550 | 32550 | 32550 | 32500 | 5214 |
| 594 | 20230901 | 091000 | 5298368500 | 32550 | 32550 | 32550 | 32500 | 2083 |
| 595 | 20230901 | 090900 | 5230631850 | 32500 | 32500 | 32550 | 32500 | 1147 |
| 596 | 20230901 | 090800 | 5193342750 | 32500 | 32450 | 32500 | 32450 | 2394 |
| 597 | 20230901 | 090700 | 5115551150 | 32500 | 32500 | 32500 | 32450 | 6699 |
| 598 | 20230901 | 090600 | 4898119050 | 32500 | 32450 | 32500 | 32400 | 2538 |
| 599 | 20230901 | 090500 | 4815770650 | 32450 | 32400 | 32450 | 32400 | 4073 |
| 600 | 20230901 | 090400 | 4683661450 | 32450 | 32400 | 32450 | 32300 | 13394 |
| 601 | 20230901 | 090300 | 4250128400 | 32400 | 32350 | 32500 | 32300 | 15299 |
| 602 | 20230901 | 090200 | 3754996700 | 32300 | 32200 | 32350 | 32100 | 18243 |
| 603 | 20230901 | 090100 | 3168039800 | 32200 | 32400 | 32600 | 32150 | 42264 |
| 604 | 20230901 | 090000 | 1801740150 | 32450 | 32500 | 32700 | 32200 | 55310 |