37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 204300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 5326 |
| 3 | 20230901 | 204200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 4 | 20230901 | 204100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 5 | 20230901 | 204000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 6 | 20230901 | 203900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 7 | 20230901 | 203800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 8 | 20230901 | 203700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 9 | 20230901 | 203600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 10 | 20230901 | 203500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 11 | 20230901 | 203400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 12 | 20230901 | 203300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 13 | 20230901 | 203200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 14 | 20230901 | 203100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 15 | 20230901 | 203000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 16 | 20230901 | 202900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 17 | 20230901 | 202800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 18 | 20230901 | 202700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 19 | 20230901 | 202600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 20 | 20230901 | 202500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 21 | 20230901 | 202400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 22 | 20230901 | 202300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 23 | 20230901 | 202200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 24 | 20230901 | 202100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 25 | 20230901 | 202000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 26 | 20230901 | 201900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 27 | 20230901 | 201800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 28 | 20230901 | 201700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 29 | 20230901 | 201600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 30 | 20230901 | 201500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 31 | 20230901 | 201400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 32 | 20230901 | 201300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 5326 |
| 33 | 20230901 | 201200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 34 | 20230901 | 201100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 35 | 20230901 | 201000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 36 | 20230901 | 200900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 37 | 20230901 | 200800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 38 | 20230901 | 200700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 39 | 20230901 | 200600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 40 | 20230901 | 200500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 41 | 20230901 | 200400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 42 | 20230901 | 200300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 43 | 20230901 | 200200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 44 | 20230901 | 200100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 45 | 20230901 | 200000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 46 | 20230901 | 195900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 47 | 20230901 | 195800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 48 | 20230901 | 195700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 49 | 20230901 | 195600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 50 | 20230901 | 195500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 51 | 20230901 | 195400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 52 | 20230901 | 195300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 53 | 20230901 | 195200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 54 | 20230901 | 195100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 55 | 20230901 | 195000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 56 | 20230901 | 194900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 57 | 20230901 | 194800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 58 | 20230901 | 194700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 59 | 20230901 | 194600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 60 | 20230901 | 194500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 61 | 20230901 | 194400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 62 | 20230901 | 194300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 5326 |
| 63 | 20230901 | 194200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 64 | 20230901 | 194100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 65 | 20230901 | 194000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 66 | 20230901 | 193900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 67 | 20230901 | 193800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 68 | 20230901 | 193700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 69 | 20230901 | 193600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 70 | 20230901 | 193500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 71 | 20230901 | 193400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 72 | 20230901 | 193300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 73 | 20230901 | 193200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 74 | 20230901 | 193100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 75 | 20230901 | 193000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 76 | 20230901 | 192900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 77 | 20230901 | 192800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 78 | 20230901 | 192700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 79 | 20230901 | 192600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 80 | 20230901 | 192500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 81 | 20230901 | 192400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 82 | 20230901 | 192300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 83 | 20230901 | 192200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 84 | 20230901 | 192100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 85 | 20230901 | 192000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 86 | 20230901 | 191900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 87 | 20230901 | 191800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 88 | 20230901 | 191700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 89 | 20230901 | 191600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 90 | 20230901 | 191500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 91 | 20230901 | 191400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 92 | 20230901 | 191300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 5326 |
| 93 | 20230901 | 191200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 94 | 20230901 | 191100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 95 | 20230901 | 191000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 96 | 20230901 | 190900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 97 | 20230901 | 190800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 98 | 20230901 | 190700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 99 | 20230901 | 190600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 100 | 20230901 | 190500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 101 | 20230901 | 190400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 102 | 20230901 | 190300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 103 | 20230901 | 190200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 104 | 20230901 | 190100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 105 | 20230901 | 190000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 106 | 20230901 | 185900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 107 | 20230901 | 185800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 108 | 20230901 | 185700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 109 | 20230901 | 185600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 110 | 20230901 | 185500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 111 | 20230901 | 185400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 112 | 20230901 | 185300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 113 | 20230901 | 185200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 114 | 20230901 | 185100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 115 | 20230901 | 185000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 116 | 20230901 | 184900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 117 | 20230901 | 184800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 118 | 20230901 | 184700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 119 | 20230901 | 184600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 120 | 20230901 | 184500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 121 | 20230901 | 184400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 122 | 20230901 | 184300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 5326 |
| 123 | 20230901 | 184200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 124 | 20230901 | 184100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 125 | 20230901 | 184000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 126 | 20230901 | 183900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 127 | 20230901 | 183800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 128 | 20230901 | 183700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 129 | 20230901 | 183600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 130 | 20230901 | 183500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 131 | 20230901 | 183400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 132 | 20230901 | 183300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 133 | 20230901 | 183200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 134 | 20230901 | 183100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 135 | 20230901 | 183000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 136 | 20230901 | 182900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 137 | 20230901 | 182800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 138 | 20230901 | 182700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 139 | 20230901 | 182600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 140 | 20230901 | 182500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 141 | 20230901 | 182400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 142 | 20230901 | 182300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 143 | 20230901 | 182200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 144 | 20230901 | 182100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 145 | 20230901 | 182000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 146 | 20230901 | 181900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 147 | 20230901 | 181800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 148 | 20230901 | 181700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 149 | 20230901 | 181600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 150 | 20230901 | 181500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 151 | 20230901 | 181400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 152 | 20230901 | 181300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 5326 |
| 153 | 20230901 | 181200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 154 | 20230901 | 181100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 155 | 20230901 | 181000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 156 | 20230901 | 180900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 157 | 20230901 | 180800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 158 | 20230901 | 180700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 159 | 20230901 | 180600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 160 | 20230901 | 180500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 161 | 20230901 | 180400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 162 | 20230901 | 180300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 163 | 20230901 | 180200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 164 | 20230901 | 180100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 165 | 20230901 | 180000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 166 | 20230901 | 175900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 167 | 20230901 | 175800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 168 | 20230901 | 175700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 169 | 20230901 | 175600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 170 | 20230901 | 175500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 171 | 20230901 | 175400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 172 | 20230901 | 175300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 173 | 20230901 | 175200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 174 | 20230901 | 175100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 175 | 20230901 | 175000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 176 | 20230901 | 174900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 177 | 20230901 | 174800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 178 | 20230901 | 174700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 179 | 20230901 | 174600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 180 | 20230901 | 174500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 181 | 20230901 | 174400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 182 | 20230901 | 174300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 5326 |
| 183 | 20230901 | 174200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 184 | 20230901 | 174100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 185 | 20230901 | 174000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 186 | 20230901 | 173900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 187 | 20230901 | 173800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 188 | 20230901 | 173700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 189 | 20230901 | 173600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 190 | 20230901 | 173500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 191 | 20230901 | 173400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 192 | 20230901 | 173300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 193 | 20230901 | 173200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 194 | 20230901 | 173100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 195 | 20230901 | 173000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 196 | 20230901 | 172900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 197 | 20230901 | 172800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 198 | 20230901 | 172700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 199 | 20230901 | 172600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 200 | 20230901 | 172500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 201 | 20230901 | 172400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 202 | 20230901 | 172300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 203 | 20230901 | 172200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 204 | 20230901 | 172100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 205 | 20230901 | 172000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 206 | 20230901 | 171900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 207 | 20230901 | 171800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 208 | 20230901 | 171700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 209 | 20230901 | 171600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 210 | 20230901 | 171500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 211 | 20230901 | 171400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 212 | 20230901 | 171300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 5326 |
| 213 | 20230901 | 171200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 214 | 20230901 | 171100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 215 | 20230901 | 171000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 216 | 20230901 | 170900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 217 | 20230901 | 170800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 218 | 20230901 | 170700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 219 | 20230901 | 170600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 220 | 20230901 | 170500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 221 | 20230901 | 170400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 222 | 20230901 | 170300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 223 | 20230901 | 170200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 224 | 20230901 | 170100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 225 | 20230901 | 170000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 226 | 20230901 | 165900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 227 | 20230901 | 165800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 228 | 20230901 | 165700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 229 | 20230901 | 165600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 230 | 20230901 | 165500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 231 | 20230901 | 165400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 232 | 20230901 | 165300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 233 | 20230901 | 165200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 234 | 20230901 | 165100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 235 | 20230901 | 165000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 236 | 20230901 | 164900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 237 | 20230901 | 164800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 238 | 20230901 | 164700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 239 | 20230901 | 164600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 240 | 20230901 | 164500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 241 | 20230901 | 164400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 242 | 20230901 | 164300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 5326 |
| 243 | 20230901 | 164200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 244 | 20230901 | 164100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 245 | 20230901 | 164000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 246 | 20230901 | 163900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 247 | 20230901 | 163800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 248 | 20230901 | 163700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 249 | 20230901 | 163600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 250 | 20230901 | 163500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 251 | 20230901 | 163400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 252 | 20230901 | 163300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 253 | 20230901 | 163200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 254 | 20230901 | 163100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 255 | 20230901 | 163000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 256 | 20230901 | 162900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 257 | 20230901 | 162800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 258 | 20230901 | 162700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 259 | 20230901 | 162600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 260 | 20230901 | 162500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 261 | 20230901 | 162400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 262 | 20230901 | 162300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 263 | 20230901 | 162200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 264 | 20230901 | 162100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 265 | 20230901 | 162000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 266 | 20230901 | 161900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 267 | 20230901 | 161800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 268 | 20230901 | 161700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 269 | 20230901 | 161600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 270 | 20230901 | 161500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 271 | 20230901 | 161400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 272 | 20230901 | 161300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 5326 |
| 273 | 20230901 | 161200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 274 | 20230901 | 161100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 275 | 20230901 | 161000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 276 | 20230901 | 160900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 277 | 20230901 | 160800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 278 | 20230901 | 160700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 279 | 20230901 | 160600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 280 | 20230901 | 160500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 281 | 20230901 | 160400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 282 | 20230901 | 160300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 283 | 20230901 | 160200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 284 | 20230901 | 160100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 285 | 20230901 | 160000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 286 | 20230901 | 155900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 287 | 20230901 | 155800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 288 | 20230901 | 155700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 289 | 20230901 | 155600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 290 | 20230901 | 155500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 291 | 20230901 | 155400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 292 | 20230901 | 155300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 293 | 20230901 | 155200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 294 | 20230901 | 155100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 295 | 20230901 | 155000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 296 | 20230901 | 154900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 297 | 20230901 | 154800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 298 | 20230901 | 154700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 299 | 20230901 | 154600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 300 | 20230901 | 154500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 301 | 20230901 | 154400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 302 | 20230901 | 154300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 5326 |
| 303 | 20230901 | 154200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 304 | 20230901 | 154100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 305 | 20230901 | 154000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 306 | 20230901 | 153900 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 307 | 20230901 | 153800 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 308 | 20230901 | 153700 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 309 | 20230901 | 153600 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 310 | 20230901 | 153500 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 311 | 20230901 | 153400 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 312 | 20230901 | 153300 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 313 | 20230901 | 153200 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 314 | 20230901 | 153100 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 0 |
| 315 | 20230901 | 153000 | 7799860250 | 30000 | 30000 | 30000 | 30000 | 5326 |
| 316 | 20230901 | 152900 | 7640080250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 317 | 20230901 | 152800 | 7640080250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 318 | 20230901 | 152700 | 7640080250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 319 | 20230901 | 152600 | 7640080250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 320 | 20230901 | 152500 | 7640080250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 321 | 20230901 | 152400 | 7640080250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 322 | 20230901 | 152300 | 7640080250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 323 | 20230901 | 152200 | 7640080250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 324 | 20230901 | 152100 | 7640080250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 325 | 20230901 | 152000 | 7640080250 | 30050 | 30050 | 30050 | 30050 | 0 |
| 326 | 20230901 | 151900 | 7640080250 | 30050 | 30050 | 30050 | 30000 | 717 |
| 327 | 20230901 | 151800 | 7618546400 | 30050 | 30050 | 30100 | 30000 | 589 |
| 328 | 20230901 | 151700 | 7600847000 | 30050 | 30100 | 30100 | 30050 | 965 |
| 329 | 20230901 | 151600 | 7571839650 | 30100 | 30100 | 30100 | 30050 | 1545 |
| 330 | 20230901 | 151500 | 7525365300 | 30100 | 30100 | 30100 | 30100 | 261 |
| 331 | 20230901 | 151400 | 7517509200 | 30100 | 30100 | 30100 | 30050 | 1411 |
| 332 | 20230901 | 151300 | 7475038150 | 30050 | 30100 | 30100 | 30050 | 572 |
| 333 | 20230901 | 151200 | 7457824600 | 30100 | 30100 | 30100 | 30050 | 477 |
| 334 | 20230901 | 151100 | 7443473950 | 30100 | 30050 | 30100 | 30050 | 1436 |
| 335 | 20230901 | 151000 | 7400253700 | 30100 | 30050 | 30100 | 30050 | 88 |
| 336 | 20230901 | 150900 | 7397606150 | 30100 | 30050 | 30100 | 30000 | 1824 |
| 337 | 20230901 | 150800 | 7342748800 | 30000 | 30000 | 30000 | 30000 | 6653 |
| 338 | 20230901 | 150700 | 7143158800 | 29900 | 30000 | 30000 | 29900 | 1549 |
| 339 | 20230901 | 150600 | 7096697050 | 30000 | 29950 | 30000 | 29950 | 4884 |
| 340 | 20230901 | 150500 | 6950315500 | 29900 | 29950 | 29950 | 29900 | 143 |
| 341 | 20230901 | 150400 | 6946036750 | 29950 | 29950 | 29950 | 29900 | 205 |
| 342 | 20230901 | 150300 | 6939897250 | 29950 | 29950 | 29950 | 29900 | 305 |
| 343 | 20230901 | 150200 | 6930777500 | 29950 | 29900 | 29950 | 29900 | 5 |
| 344 | 20230901 | 150100 | 6930627850 | 29950 | 29950 | 29950 | 29950 | 109 |
| 345 | 20230901 | 150000 | 6927363300 | 29950 | 29900 | 29950 | 29900 | 350 |
| 346 | 20230901 | 145900 | 6916890900 | 29900 | 29900 | 29900 | 29900 | 262 |
| 347 | 20230901 | 145800 | 6909057100 | 29900 | 29900 | 29900 | 29900 | 100 |
| 348 | 20230901 | 145700 | 6906067100 | 29900 | 29900 | 29900 | 29900 | 393 |
| 349 | 20230901 | 145600 | 6894316400 | 29900 | 29900 | 29900 | 29850 | 622 |
| 350 | 20230901 | 145500 | 6875723600 | 29950 | 29950 | 29950 | 29950 | 71 |
| 351 | 20230901 | 145400 | 6873597150 | 29950 | 29950 | 29950 | 29950 | 422 |
| 352 | 20230901 | 145300 | 6860958250 | 29950 | 29900 | 29950 | 29850 | 1353 |
| 353 | 20230901 | 145200 | 6820472900 | 29850 | 29900 | 29950 | 29850 | 438 |
| 354 | 20230901 | 145100 | 6807382100 | 29950 | 29900 | 29950 | 29900 | 125 |
| 355 | 20230901 | 145000 | 6803640250 | 29900 | 29900 | 29900 | 29850 | 1127 |
| 356 | 20230901 | 144900 | 6769944750 | 29900 | 29900 | 29900 | 29900 | 86 |
| 357 | 20230901 | 144800 | 6767373350 | 29900 | 29900 | 29900 | 29900 | 487 |
| 358 | 20230901 | 144700 | 6752812050 | 29900 | 29900 | 29900 | 29900 | 45 |
| 359 | 20230901 | 144600 | 6751466550 | 29900 | 29900 | 29900 | 29900 | 269 |
| 360 | 20230901 | 144500 | 6743423450 | 29900 | 29900 | 29900 | 29900 | 242 |
| 361 | 20230901 | 144400 | 6736187650 | 29900 | 29900 | 29900 | 29850 | 111 |
| 362 | 20230901 | 144300 | 6732868800 | 29900 | 29850 | 29900 | 29850 | 100 |
| 363 | 20230901 | 144200 | 6729879300 | 29850 | 29850 | 29850 | 29850 | 330 |
| 364 | 20230901 | 144100 | 6720028800 | 29850 | 29900 | 29900 | 29850 | 112 |
| 365 | 20230901 | 144000 | 6716682750 | 29850 | 29900 | 29900 | 29850 | 340 |
| 366 | 20230901 | 143900 | 6706520200 | 29900 | 29900 | 29900 | 29900 | 454 |
| 367 | 20230901 | 143800 | 6692945600 | 29900 | 29900 | 29900 | 29900 | 30 |
| 368 | 20230901 | 143700 | 6692048600 | 29900 | 29850 | 29900 | 29850 | 378 |
| 369 | 20230901 | 143600 | 6680759800 | 29950 | 30000 | 30000 | 29900 | 1484 |
| 370 | 20230901 | 143500 | 6636328200 | 30000 | 30000 | 30000 | 30000 | 1035 |
| 371 | 20230901 | 143400 | 6605278200 | 30000 | 30000 | 30000 | 29950 | 373 |
| 372 | 20230901 | 143300 | 6594097650 | 29950 | 29950 | 29950 | 29950 | 417 |
| 373 | 20230901 | 143200 | 6581608500 | 29900 | 29950 | 30000 | 29900 | 613 |
| 374 | 20230901 | 143100 | 6563249150 | 29950 | 29950 | 29950 | 29850 | 3567 |
| 375 | 20230901 | 143000 | 6456420900 | 29950 | 29850 | 29950 | 29800 | 5313 |
| 376 | 20230901 | 142900 | 6297469050 | 29850 | 29900 | 29900 | 29850 | 335 |
| 377 | 20230901 | 142800 | 6287469250 | 29900 | 29900 | 29900 | 29900 | 377 |
| 378 | 20230901 | 142700 | 6276196950 | 29900 | 29850 | 29900 | 29850 | 73 |
| 379 | 20230901 | 142600 | 6274017550 | 29850 | 29800 | 29850 | 29800 | 101 |
| 380 | 20230901 | 142500 | 6271003450 | 29850 | 29900 | 29900 | 29800 | 56 |
| 381 | 20230901 | 142400 | 6269329650 | 29900 | 29900 | 29900 | 29850 | 742 |
| 382 | 20230901 | 142300 | 6247148900 | 29900 | 29850 | 29900 | 29850 | 517 |
| 383 | 20230901 | 142200 | 6231713150 | 29850 | 29900 | 29900 | 29850 | 1102 |
| 384 | 20230901 | 142100 | 6198790800 | 29900 | 29900 | 29900 | 29900 | 1043 |
| 385 | 20230901 | 142000 | 6167605100 | 29900 | 29850 | 29900 | 29850 | 1113 |
| 386 | 20230901 | 141900 | 6134352050 | 29850 | 29850 | 29850 | 29850 | 759 |
| 387 | 20230901 | 141800 | 6111695900 | 29850 | 29800 | 29850 | 29800 | 626 |
| 388 | 20230901 | 141700 | 6093014350 | 29800 | 29750 | 29800 | 29750 | 248 |
| 389 | 20230901 | 141600 | 6085626850 | 29750 | 29750 | 29750 | 29750 | 1 |
| 390 | 20230901 | 141500 | 6085597100 | 29750 | 29700 | 29750 | 29650 | 317 |
| 391 | 20230901 | 141400 | 6076179550 | 29600 | 29600 | 29600 | 29600 | 5 |
| 392 | 20230901 | 141300 | 6076031550 | 29600 | 29700 | 29750 | 29600 | 110 |
| 393 | 20230901 | 141200 | 6072765250 | 29600 | 29700 | 29700 | 29600 | 748 |
| 394 | 20230901 | 141100 | 6050601400 | 29650 | 29650 | 29650 | 29650 | 4 |
| 395 | 20230901 | 141000 | 6050482800 | 29700 | 29650 | 29700 | 29650 | 346 |
| 396 | 20230901 | 140900 | 6040214100 | 29700 | 29700 | 29700 | 29700 | 340 |
| 397 | 20230901 | 140800 | 6030116100 | 29650 | 29650 | 29650 | 29650 | 79 |
| 398 | 20230901 | 140700 | 6027773750 | 29700 | 29750 | 29750 | 29700 | 100 |
| 399 | 20230901 | 140600 | 6024801250 | 29750 | 29700 | 29750 | 29650 | 702 |
| 400 | 20230901 | 140500 | 6003958000 | 29700 | 29700 | 29700 | 29700 | 443 |
| 401 | 20230901 | 140400 | 5990800900 | 29700 | 29800 | 29800 | 29700 | 220 |
| 402 | 20230901 | 140300 | 5984253000 | 29700 | 29700 | 29700 | 29700 | 56 |
| 403 | 20230901 | 140200 | 5982589800 | 29750 | 29750 | 29750 | 29750 | 10 |
| 404 | 20230901 | 140100 | 5982292300 | 29800 | 29800 | 29850 | 29800 | 75 |
| 405 | 20230901 | 140000 | 5980054350 | 29800 | 29700 | 29800 | 29700 | 18 |
| 406 | 20230901 | 135900 | 5979518250 | 29850 | 29800 | 29850 | 29800 | 1123 |
| 407 | 20230901 | 135800 | 5946051900 | 29700 | 29850 | 29850 | 29700 | 35 |
| 408 | 20230901 | 135700 | 5945009400 | 29900 | 29650 | 29900 | 29650 | 2011 |
| 409 | 20230901 | 135600 | 5885047600 | 29550 | 29600 | 29650 | 29550 | 779 |
| 410 | 20230901 | 135500 | 5862018400 | 29600 | 29650 | 29650 | 29600 | 1010 |
| 411 | 20230901 | 135400 | 5832074050 | 29650 | 29650 | 29700 | 29650 | 66 |
| 412 | 20230901 | 135300 | 5830116850 | 29650 | 29650 | 29650 | 29650 | 50 |
| 413 | 20230901 | 135200 | 5828634350 | 29750 | 29700 | 29750 | 29700 | 766 |
| 414 | 20230901 | 135100 | 5805884100 | 29800 | 29800 | 29800 | 29800 | 10 |
| 415 | 20230901 | 135000 | 5805586100 | 29800 | 29800 | 29800 | 29800 | 100 |
| 416 | 20230901 | 134900 | 5802606100 | 29800 | 29800 | 29800 | 29800 | 101 |
| 417 | 20230901 | 134800 | 5799596300 | 29800 | 29750 | 29900 | 29700 | 773 |
| 418 | 20230901 | 134700 | 5776540900 | 29700 | 29700 | 29700 | 29700 | 788 |
| 419 | 20230901 | 134600 | 5753137300 | 29700 | 29750 | 29750 | 29700 | 891 |
| 420 | 20230901 | 134500 | 5726632100 | 29800 | 29900 | 29900 | 29800 | 4277 |
| 421 | 20230901 | 134400 | 5598962350 | 29900 | 29900 | 29900 | 29900 | 120 |
| 422 | 20230901 | 134300 | 5595374350 | 29900 | 29900 | 29950 | 29900 | 1691 |
| 423 | 20230901 | 134200 | 5544794600 | 29950 | 29900 | 29950 | 29900 | 408 |
| 424 | 20230901 | 134100 | 5532592500 | 29900 | 29900 | 29900 | 29850 | 840 |
| 425 | 20230901 | 134000 | 5507504000 | 29900 | 29850 | 29900 | 29850 | 1319 |
| 426 | 20230901 | 133900 | 5468071350 | 29850 | 29850 | 29900 | 29850 | 1424 |
| 427 | 20230901 | 133800 | 5425514300 | 29850 | 29900 | 29900 | 29850 | 946 |
| 428 | 20230901 | 133700 | 5397263300 | 29850 | 29800 | 29850 | 29750 | 3668 |
| 429 | 20230901 | 133600 | 5287897800 | 29750 | 29700 | 29750 | 29700 | 1785 |
| 430 | 20230901 | 133500 | 5234805550 | 29700 | 29600 | 29700 | 29600 | 2965 |
| 431 | 20230901 | 133400 | 5146837950 | 29600 | 29600 | 29600 | 29600 | 233 |
| 432 | 20230901 | 133300 | 5139941150 | 29600 | 29600 | 29600 | 29600 | 100 |
| 433 | 20230901 | 133200 | 5136981150 | 29600 | 29600 | 29600 | 29600 | 20 |
| 434 | 20230901 | 133100 | 5136389150 | 29600 | 29600 | 29600 | 29600 | 100 |
| 435 | 20230901 | 133000 | 5133429150 | 29600 | 29600 | 29600 | 29600 | 275 |
| 436 | 20230901 | 132900 | 5125289150 | 29600 | 29600 | 29650 | 29600 | 347 |
| 437 | 20230901 | 132800 | 5115017900 | 29600 | 29650 | 29650 | 29600 | 250 |
| 438 | 20230901 | 132700 | 5107613400 | 29600 | 29600 | 29600 | 29600 | 112 |
| 439 | 20230901 | 132600 | 5104298200 | 29600 | 29600 | 29600 | 29600 | 106 |
| 440 | 20230901 | 132500 | 5101160600 | 29600 | 29600 | 29650 | 29550 | 429 |
| 441 | 20230901 | 132400 | 5088454000 | 29600 | 29600 | 29600 | 29600 | 1000 |
| 442 | 20230901 | 132300 | 5058854000 | 29600 | 29600 | 29600 | 29600 | 921 |
| 443 | 20230901 | 132200 | 5031592400 | 29600 | 29550 | 29600 | 29550 | 654 |
| 444 | 20230901 | 132100 | 5012234500 | 29500 | 29550 | 29550 | 29500 | 105 |
| 445 | 20230901 | 132000 | 5009134250 | 29550 | 29550 | 29550 | 29550 | 230 |
| 446 | 20230901 | 131900 | 5002337750 | 29500 | 29500 | 29500 | 29500 | 0 |
| 447 | 20230901 | 131800 | 5002337750 | 29500 | 29500 | 29500 | 29500 | 1101 |
| 448 | 20230901 | 131700 | 4969858250 | 29400 | 29400 | 29500 | 29400 | 721 |
| 449 | 20230901 | 131600 | 4948652350 | 29400 | 29400 | 29400 | 29400 | 257 |
| 450 | 20230901 | 131500 | 4941096550 | 29400 | 29300 | 29400 | 29300 | 359 |
| 451 | 20230901 | 131400 | 4930546750 | 29300 | 29300 | 29300 | 29300 | 10 |
| 452 | 20230901 | 131300 | 4930253750 | 29300 | 29300 | 29300 | 29300 | 30 |
| 453 | 20230901 | 131200 | 4929374750 | 29300 | 29300 | 29300 | 29300 | 68 |
| 454 | 20230901 | 131100 | 4927382350 | 29300 | 29300 | 29300 | 29300 | 64 |
| 455 | 20230901 | 131000 | 4925507150 | 29250 | 29250 | 29300 | 29250 | 549 |
| 456 | 20230901 | 130900 | 4909446500 | 29250 | 29300 | 29300 | 29250 | 670 |
| 457 | 20230901 | 130800 | 4889823950 | 29300 | 29300 | 29300 | 29300 | 0 |
| 458 | 20230901 | 130700 | 4889823950 | 29300 | 29350 | 29350 | 29300 | 239 |
| 459 | 20230901 | 130600 | 4882816650 | 29350 | 29350 | 29350 | 29350 | 5 |
| 460 | 20230901 | 130500 | 4882669900 | 29350 | 29400 | 29400 | 29350 | 1119 |
| 461 | 20230901 | 130400 | 4849771350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 462 | 20230901 | 130300 | 4849771350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 463 | 20230901 | 130200 | 4849771350 | 29400 | 29400 | 29400 | 29400 | 0 |
| 464 | 20230901 | 130100 | 4849771350 | 29400 | 29400 | 29400 | 29400 | 87 |
| 465 | 20230901 | 130000 | 4847213550 | 29500 | 29500 | 29500 | 29500 | 5 |
| 466 | 20230901 | 125900 | 4847066050 | 29500 | 29500 | 29500 | 29500 | 2005 |
| 467 | 20230901 | 125800 | 4787918550 | 29400 | 29400 | 29400 | 29400 | 0 |
| 468 | 20230901 | 125700 | 4787918550 | 29400 | 29500 | 29500 | 29400 | 40 |
| 469 | 20230901 | 125600 | 4786739550 | 29400 | 29400 | 29400 | 29400 | 0 |
| 470 | 20230901 | 125500 | 4786739550 | 29400 | 29400 | 29400 | 29400 | 0 |
| 471 | 20230901 | 125400 | 4786739550 | 29400 | 29400 | 29400 | 29400 | 201 |
| 472 | 20230901 | 125300 | 4780830150 | 29450 | 29450 | 29450 | 29450 | 0 |
| 473 | 20230901 | 125200 | 4780830150 | 29450 | 29450 | 29450 | 29450 | 0 |
| 474 | 20230901 | 125100 | 4780830150 | 29450 | 29450 | 29450 | 29450 | 34 |
| 475 | 20230901 | 125000 | 4779828850 | 29450 | 29450 | 29450 | 29450 | 1 |
| 476 | 20230901 | 124900 | 4779799400 | 29500 | 29550 | 29550 | 29500 | 1799 |
| 477 | 20230901 | 124800 | 4726728850 | 29500 | 29500 | 29500 | 29500 | 2 |
| 478 | 20230901 | 124700 | 4726669850 | 29500 | 29500 | 29500 | 29500 | 29 |
| 479 | 20230901 | 124600 | 4725814350 | 29450 | 29450 | 29450 | 29450 | 24 |
| 480 | 20230901 | 124500 | 4725107550 | 29450 | 29450 | 29450 | 29450 | 5 |
| 481 | 20230901 | 124400 | 4724960300 | 29450 | 29450 | 29450 | 29450 | 61 |
| 482 | 20230901 | 124300 | 4723163850 | 29450 | 29450 | 29450 | 29450 | 0 |
| 483 | 20230901 | 124200 | 4723163850 | 29450 | 29450 | 29450 | 29450 | 141 |
| 484 | 20230901 | 124100 | 4719011400 | 29450 | 29450 | 29450 | 29450 | 704 |
| 485 | 20230901 | 124000 | 4698278600 | 29500 | 29450 | 29500 | 29450 | 162 |
| 486 | 20230901 | 123900 | 4693503700 | 29450 | 29450 | 29450 | 29450 | 10 |
| 487 | 20230901 | 123800 | 4693209200 | 29450 | 29450 | 29450 | 29450 | 235 |
| 488 | 20230901 | 123700 | 4686288450 | 29450 | 29450 | 29450 | 29450 | 0 |
| 489 | 20230901 | 123600 | 4686288450 | 29450 | 29450 | 29450 | 29450 | 5 |
| 490 | 20230901 | 123500 | 4686141200 | 29450 | 29450 | 29450 | 29450 | 0 |
| 491 | 20230901 | 123400 | 4686141200 | 29450 | 29450 | 29450 | 29450 | 1827 |
| 492 | 20230901 | 123300 | 4632336050 | 29500 | 29500 | 29500 | 29500 | 355 |
| 493 | 20230901 | 123200 | 4621863550 | 29450 | 29450 | 29450 | 29450 | 0 |
| 494 | 20230901 | 123100 | 4621863550 | 29450 | 29450 | 29450 | 29450 | 1 |
| 495 | 20230901 | 123000 | 4621834100 | 29450 | 29450 | 29550 | 29450 | 252 |
| 496 | 20230901 | 122900 | 4614405900 | 29450 | 29450 | 29450 | 29450 | 15 |
| 497 | 20230901 | 122800 | 4613964150 | 29550 | 29500 | 29550 | 29500 | 20 |
| 498 | 20230901 | 122700 | 4613373350 | 29550 | 29550 | 29550 | 29550 | 78 |
| 499 | 20230901 | 122600 | 4611068450 | 29500 | 29500 | 29500 | 29500 | 1 |
| 500 | 20230901 | 122500 | 4611038950 | 29500 | 29500 | 29500 | 29500 | 1 |
| 501 | 20230901 | 122400 | 4611009450 | 29450 | 29450 | 29450 | 29450 | 0 |
| 502 | 20230901 | 122300 | 4611009450 | 29450 | 29450 | 29450 | 29450 | 401 |
| 503 | 20230901 | 122200 | 4599200000 | 29450 | 29450 | 29450 | 29450 | 0 |
| 504 | 20230901 | 122100 | 4599200000 | 29450 | 29500 | 29500 | 29450 | 3170 |
| 505 | 20230901 | 122000 | 4505690800 | 29500 | 29550 | 29550 | 29500 | 261 |
| 506 | 20230901 | 121900 | 4497988800 | 29550 | 29550 | 29550 | 29550 | 190 |
| 507 | 20230901 | 121800 | 4492374300 | 29550 | 29500 | 29550 | 29500 | 25 |
| 508 | 20230901 | 121700 | 4491636750 | 29500 | 29500 | 29500 | 29500 | 378 |
| 509 | 20230901 | 121600 | 4480485750 | 29500 | 29500 | 29500 | 29500 | 1 |
| 510 | 20230901 | 121500 | 4480456250 | 29400 | 29450 | 29450 | 29400 | 19 |
| 511 | 20230901 | 121400 | 4479897200 | 29450 | 29450 | 29450 | 29450 | 1 |
| 512 | 20230901 | 121300 | 4479867750 | 29500 | 29500 | 29550 | 29500 | 509 |
| 513 | 20230901 | 121200 | 4464851800 | 29500 | 29500 | 29500 | 29500 | 36 |
| 514 | 20230901 | 121100 | 4463789800 | 29400 | 29400 | 29400 | 29400 | 0 |
| 515 | 20230901 | 121000 | 4463789800 | 29400 | 29400 | 29400 | 29400 | 2 |
| 516 | 20230901 | 120900 | 4463731000 | 29500 | 29450 | 29500 | 29450 | 600 |
| 517 | 20230901 | 120800 | 4446031600 | 29450 | 29450 | 29450 | 29450 | 44 |
| 518 | 20230901 | 120700 | 4444735800 | 29450 | 29400 | 29450 | 29400 | 506 |
| 519 | 20230901 | 120600 | 4429858650 | 29400 | 29400 | 29400 | 29400 | 99 |
| 520 | 20230901 | 120500 | 4426948050 | 29400 | 29450 | 29450 | 29400 | 23 |
| 521 | 20230901 | 120400 | 4426271800 | 29450 | 29300 | 29450 | 29300 | 312 |
| 522 | 20230901 | 120300 | 4417087600 | 29400 | 29400 | 29500 | 29400 | 874 |
| 523 | 20230901 | 120200 | 4391370100 | 29300 | 29300 | 29300 | 29300 | 94 |
| 524 | 20230901 | 120100 | 4388615900 | 29300 | 29300 | 29300 | 29300 | 8 |
| 525 | 20230901 | 120000 | 4388381500 | 29250 | 29300 | 29300 | 29250 | 158 |
| 526 | 20230901 | 115900 | 4383752500 | 29300 | 29300 | 29300 | 29250 | 46 |
| 527 | 20230901 | 115800 | 4382405700 | 29250 | 29250 | 29250 | 29250 | 0 |
| 528 | 20230901 | 115700 | 4382405700 | 29250 | 29250 | 29250 | 29250 | 87 |
| 529 | 20230901 | 115600 | 4379860950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 530 | 20230901 | 115500 | 4379860950 | 29250 | 29250 | 29250 | 29250 | 0 |
| 531 | 20230901 | 115400 | 4379860950 | 29250 | 29250 | 29250 | 29250 | 10 |
| 532 | 20230901 | 115300 | 4379568450 | 29250 | 29250 | 29250 | 29250 | 0 |
| 533 | 20230901 | 115200 | 4379568450 | 29250 | 29300 | 29300 | 29250 | 668 |
| 534 | 20230901 | 115100 | 4359996100 | 29350 | 29350 | 29350 | 29350 | 171 |
| 535 | 20230901 | 115000 | 4354977250 | 29350 | 29350 | 29350 | 29350 | 0 |
| 536 | 20230901 | 114900 | 4354977250 | 29350 | 29300 | 29350 | 29300 | 569 |
| 537 | 20230901 | 114800 | 4338302000 | 29300 | 29250 | 29300 | 29250 | 208 |
| 538 | 20230901 | 114700 | 4332217750 | 29250 | 29250 | 29250 | 29250 | 0 |
| 539 | 20230901 | 114600 | 4332217750 | 29250 | 29250 | 29250 | 29250 | 6 |
| 540 | 20230901 | 114500 | 4332042250 | 29250 | 29250 | 29250 | 29200 | 102 |
| 541 | 20230901 | 114400 | 4329059200 | 29200 | 29200 | 29200 | 29200 | 15 |
| 542 | 20230901 | 114300 | 4328621200 | 29200 | 29200 | 29200 | 29200 | 200 |
| 543 | 20230901 | 114200 | 4322781200 | 29200 | 29150 | 29200 | 29150 | 1887 |
| 544 | 20230901 | 114100 | 4267681350 | 29150 | 29150 | 29150 | 29150 | 20 |
| 545 | 20230901 | 114000 | 4267098350 | 29150 | 29200 | 29200 | 29150 | 330 |
| 546 | 20230901 | 113900 | 4257463850 | 29150 | 29200 | 29200 | 29150 | 1124 |
| 547 | 20230901 | 113800 | 4224658050 | 29250 | 29250 | 29250 | 29250 | 10 |
| 548 | 20230901 | 113700 | 4224365550 | 29200 | 29200 | 29200 | 29200 | 0 |
| 549 | 20230901 | 113600 | 4224365550 | 29200 | 29200 | 29200 | 29200 | 5 |
| 550 | 20230901 | 113500 | 4224219550 | 29250 | 29250 | 29250 | 29250 | 15 |
| 551 | 20230901 | 113400 | 4223780800 | 29250 | 29250 | 29250 | 29250 | 20 |
| 552 | 20230901 | 113300 | 4223195800 | 29250 | 29200 | 29250 | 29200 | 778 |
| 553 | 20230901 | 113200 | 4200477450 | 29200 | 29200 | 29200 | 29200 | 700 |
| 554 | 20230901 | 113100 | 4180037450 | 29200 | 29250 | 29250 | 29200 | 586 |
| 555 | 20230901 | 113000 | 4162919250 | 29250 | 29300 | 29300 | 29250 | 510 |
| 556 | 20230901 | 112900 | 4147994050 | 29350 | 29400 | 29400 | 29350 | 757 |
| 557 | 20230901 | 112800 | 4125774350 | 29400 | 29400 | 29400 | 29400 | 81 |
| 558 | 20230901 | 112700 | 4123392950 | 29400 | 29450 | 29450 | 29400 | 597 |
| 559 | 20230901 | 112600 | 4105841100 | 29400 | 29450 | 29450 | 29400 | 78 |
| 560 | 20230901 | 112500 | 4103544950 | 29450 | 29450 | 29450 | 29450 | 1 |
| 561 | 20230901 | 112400 | 4103515500 | 29450 | 29450 | 29450 | 29450 | 28 |
| 562 | 20230901 | 112300 | 4102690900 | 29450 | 29450 | 29450 | 29450 | 10 |
| 563 | 20230901 | 112200 | 4102396400 | 29450 | 29450 | 29450 | 29450 | 1 |
| 564 | 20230901 | 112100 | 4102366950 | 29450 | 29450 | 29450 | 29450 | 50 |
| 565 | 20230901 | 112000 | 4100894450 | 29400 | 29400 | 29400 | 29400 | 386 |
| 566 | 20230901 | 111900 | 4089546050 | 29400 | 29400 | 29400 | 29400 | 10 |
| 567 | 20230901 | 111800 | 4089252050 | 29400 | 29400 | 29400 | 29400 | 62 |
| 568 | 20230901 | 111700 | 4087429250 | 29400 | 29400 | 29400 | 29400 | 94 |
| 569 | 20230901 | 111600 | 4084665650 | 29350 | 29350 | 29350 | 29350 | 56 |
| 570 | 20230901 | 111500 | 4083022050 | 29400 | 29350 | 29400 | 29350 | 414 |
| 571 | 20230901 | 111400 | 4070865950 | 29350 | 29400 | 29400 | 29350 | 110 |
| 572 | 20230901 | 111300 | 4067632450 | 29350 | 29350 | 29350 | 29350 | 16 |
| 573 | 20230901 | 111200 | 4067162850 | 29350 | 29350 | 29350 | 29350 | 0 |
| 574 | 20230901 | 111100 | 4067162850 | 29350 | 29350 | 29350 | 29350 | 10 |
| 575 | 20230901 | 111000 | 4066869350 | 29350 | 29350 | 29350 | 29350 | 35 |
| 576 | 20230901 | 110900 | 4065842100 | 29300 | 29300 | 29300 | 29300 | 0 |
| 577 | 20230901 | 110800 | 4065842100 | 29300 | 29350 | 29400 | 29300 | 18 |
| 578 | 20230901 | 110700 | 4065314250 | 29300 | 29300 | 29300 | 29300 | 0 |
| 579 | 20230901 | 110600 | 4065314250 | 29300 | 29250 | 29300 | 29250 | 1192 |
| 580 | 20230901 | 110500 | 4030423700 | 29300 | 29250 | 29300 | 29250 | 245 |
| 581 | 20230901 | 110400 | 4023254700 | 29250 | 29250 | 29250 | 29250 | 151 |
| 582 | 20230901 | 110300 | 4018837950 | 29250 | 29250 | 29250 | 29250 | 133 |
| 583 | 20230901 | 110200 | 4014947700 | 29250 | 29250 | 29250 | 29250 | 287 |
| 584 | 20230901 | 110100 | 4006552950 | 29250 | 29300 | 29300 | 29250 | 134 |
| 585 | 20230901 | 110000 | 4002627300 | 29250 | 29250 | 29250 | 29250 | 160 |
| 586 | 20230901 | 105900 | 3997947300 | 29250 | 29300 | 29300 | 29250 | 123 |
| 587 | 20230901 | 105800 | 3994349500 | 29250 | 29250 | 29250 | 29250 | 36 |
| 588 | 20230901 | 105700 | 3993296500 | 29200 | 29200 | 29200 | 29200 | 63 |
| 589 | 20230901 | 105600 | 3991456900 | 29200 | 29150 | 29200 | 29150 | 203 |
| 590 | 20230901 | 105500 | 3985531200 | 29150 | 29200 | 29200 | 29150 | 10 |
| 591 | 20230901 | 105400 | 3985239600 | 29150 | 29200 | 29300 | 29150 | 301 |
| 592 | 20230901 | 105300 | 3976451100 | 29200 | 29350 | 29350 | 29200 | 229 |
| 593 | 20230901 | 105200 | 3969761900 | 29350 | 29350 | 29350 | 29350 | 0 |
| 594 | 20230901 | 105100 | 3969761900 | 29350 | 29300 | 29350 | 29250 | 327 |
| 595 | 20230901 | 105000 | 3960184100 | 29300 | 29250 | 29300 | 29250 | 159 |
| 596 | 20230901 | 104900 | 3955525650 | 29250 | 29250 | 29250 | 29250 | 8 |
| 597 | 20230901 | 104800 | 3955291650 | 29200 | 29100 | 29200 | 29100 | 877 |
| 598 | 20230901 | 104700 | 3929760900 | 29100 | 29050 | 29100 | 29050 | 705 |
| 599 | 20230901 | 104600 | 3909277800 | 29050 | 29150 | 29150 | 29050 | 1329 |
| 600 | 20230901 | 104500 | 3870647200 | 29100 | 29100 | 29100 | 29100 | 991 |
| 601 | 20230901 | 104400 | 3841809100 | 29100 | 29300 | 29300 | 29100 | 2831 |
| 602 | 20230901 | 104300 | 3759279500 | 29300 | 29200 | 29300 | 29200 | 190 |
| 603 | 20230901 | 104200 | 3753717100 | 29200 | 29200 | 29400 | 29200 | 314 |
| 604 | 20230901 | 104100 | 3744548000 | 29200 | 29250 | 29250 | 29200 | 1356 |
| 605 | 20230901 | 104000 | 3704904300 | 29300 | 29400 | 29400 | 29300 | 4568 |
| 606 | 20230901 | 103900 | 3570934750 | 29450 | 29450 | 29450 | 29450 | 8 |
| 607 | 20230901 | 103800 | 3570699150 | 29450 | 29400 | 29450 | 29400 | 12 |
| 608 | 20230901 | 103700 | 3570346250 | 29350 | 29450 | 29450 | 29350 | 3425 |
| 609 | 20230901 | 103600 | 3469621100 | 29450 | 29550 | 29550 | 29450 | 680 |
| 610 | 20230901 | 103500 | 3449560750 | 29550 | 29650 | 29650 | 29550 | 2426 |
| 611 | 20230901 | 103400 | 3377753850 | 29700 | 29700 | 29700 | 29700 | 281 |
| 612 | 20230901 | 103300 | 3369408150 | 29650 | 29700 | 29700 | 29650 | 1039 |
| 613 | 20230901 | 103200 | 3338552400 | 29700 | 29800 | 29800 | 29700 | 819 |
| 614 | 20230901 | 103100 | 3314182150 | 29800 | 29750 | 29800 | 29750 | 606 |
| 615 | 20230901 | 103000 | 3296153600 | 29750 | 29800 | 29800 | 29750 | 269 |
| 616 | 20230901 | 102900 | 3288147800 | 29800 | 29800 | 29800 | 29800 | 228 |
| 617 | 20230901 | 102800 | 3281353400 | 29800 | 29850 | 29900 | 29800 | 230 |
| 618 | 20230901 | 102700 | 3274481650 | 29900 | 29900 | 29900 | 29900 | 19 |
| 619 | 20230901 | 102600 | 3273913550 | 29800 | 29800 | 29850 | 29800 | 312 |
| 620 | 20230901 | 102500 | 3264614950 | 29800 | 29800 | 29850 | 29800 | 99 |
| 621 | 20230901 | 102400 | 3261663550 | 29800 | 29900 | 29950 | 29800 | 489 |
| 622 | 20230901 | 102300 | 3247041550 | 29900 | 29900 | 29900 | 29900 | 309 |
| 623 | 20230901 | 102200 | 3237802450 | 29900 | 29900 | 29900 | 29900 | 105 |
| 624 | 20230901 | 102100 | 3234662950 | 29900 | 29950 | 29950 | 29900 | 790 |
| 625 | 20230901 | 102000 | 3211021500 | 29900 | 29900 | 29900 | 29900 | 400 |
| 626 | 20230901 | 101900 | 3199061500 | 29900 | 29900 | 29900 | 29900 | 100 |
| 627 | 20230901 | 101800 | 3196071500 | 29750 | 29850 | 29900 | 29750 | 1051 |
| 628 | 20230901 | 101700 | 3164712650 | 29750 | 29800 | 29800 | 29750 | 60 |
| 629 | 20230901 | 101600 | 3162926800 | 29850 | 29750 | 29850 | 29750 | 1539 |
| 630 | 20230901 | 101500 | 3117064650 | 29750 | 29700 | 29750 | 29700 | 199 |
| 631 | 20230901 | 101400 | 3111144900 | 29700 | 29750 | 29750 | 29700 | 10 |
| 632 | 20230901 | 101300 | 3110847800 | 29800 | 29700 | 29800 | 29650 | 182 |
| 633 | 20230901 | 101200 | 3105443450 | 29700 | 29800 | 29800 | 29700 | 167 |
| 634 | 20230901 | 101100 | 3100482550 | 29800 | 29800 | 29800 | 29800 | 71 |
| 635 | 20230901 | 101000 | 3098366750 | 29800 | 29750 | 29800 | 29700 | 703 |
| 636 | 20230901 | 100900 | 3077436900 | 29750 | 29750 | 29750 | 29650 | 460 |
| 637 | 20230901 | 100800 | 3063757250 | 29750 | 29700 | 29750 | 29600 | 1397 |
| 638 | 20230901 | 100700 | 3022330200 | 29700 | 29750 | 29750 | 29650 | 916 |
| 639 | 20230901 | 100600 | 2995080250 | 29750 | 29700 | 29800 | 29650 | 447 |
| 640 | 20230901 | 100500 | 2981803950 | 29750 | 29750 | 29750 | 29700 | 192 |
| 641 | 20230901 | 100400 | 2976097000 | 29700 | 29800 | 29800 | 29700 | 68 |
| 642 | 20230901 | 100300 | 2974074000 | 29750 | 29700 | 29750 | 29700 | 481 |
| 643 | 20230901 | 100200 | 2959773300 | 29800 | 29800 | 29850 | 29650 | 996 |
| 644 | 20230901 | 100100 | 2930178450 | 29800 | 29850 | 29850 | 29750 | 1358 |
| 645 | 20230901 | 100000 | 2889714400 | 29750 | 29950 | 29950 | 29750 | 617 |
| 646 | 20230901 | 095900 | 2871328600 | 30000 | 29750 | 30000 | 29750 | 1228 |
| 647 | 20230901 | 095800 | 2834573650 | 29800 | 29950 | 29950 | 29800 | 1706 |
| 648 | 20230901 | 095700 | 2783558400 | 29950 | 29900 | 29950 | 29850 | 1108 |
| 649 | 20230901 | 095600 | 2750427450 | 29900 | 29800 | 30000 | 29800 | 2316 |
| 650 | 20230901 | 095500 | 2681076500 | 29800 | 29950 | 30000 | 29800 | 1869 |
| 651 | 20230901 | 095400 | 2625079000 | 30000 | 29850 | 30000 | 29800 | 8452 |
| 652 | 20230901 | 095300 | 2371997950 | 29700 | 29850 | 29850 | 29700 | 2300 |
| 653 | 20230901 | 095200 | 2303385450 | 29850 | 29800 | 29850 | 29700 | 1319 |
| 654 | 20230901 | 095100 | 2264091900 | 29750 | 29950 | 29950 | 29750 | 3371 |
| 655 | 20230901 | 095000 | 2163358700 | 29950 | 29850 | 29950 | 29850 | 4023 |
| 656 | 20230901 | 094900 | 2043132300 | 29850 | 29800 | 29850 | 29750 | 1230 |
| 657 | 20230901 | 094800 | 2006476050 | 29800 | 29700 | 29800 | 29700 | 173 |
| 658 | 20230901 | 094700 | 2001321650 | 29800 | 29800 | 29850 | 29700 | 1934 |
| 659 | 20230901 | 094600 | 1943746100 | 29800 | 29750 | 29850 | 29650 | 1954 |
| 660 | 20230901 | 094500 | 1885496200 | 29800 | 29750 | 29800 | 29700 | 1366 |
| 661 | 20230901 | 094400 | 1844836750 | 29700 | 29700 | 29700 | 29700 | 16 |
| 662 | 20230901 | 094300 | 1844361550 | 29650 | 29650 | 29800 | 29650 | 1635 |
| 663 | 20230901 | 094200 | 1795766700 | 29650 | 29600 | 29650 | 29600 | 256 |
| 664 | 20230901 | 094100 | 1788182450 | 29600 | 29600 | 29600 | 29550 | 283 |
| 665 | 20230901 | 094000 | 1779810700 | 29600 | 29550 | 29600 | 29550 | 49 |
| 666 | 20230901 | 093900 | 1778362500 | 29550 | 29600 | 29650 | 29550 | 216 |
| 667 | 20230901 | 093800 | 1771968450 | 29550 | 29650 | 29650 | 29550 | 400 |
| 668 | 20230901 | 093700 | 1760133850 | 29650 | 29650 | 29650 | 29650 | 70 |
| 669 | 20230901 | 093600 | 1758058350 | 29650 | 29400 | 29650 | 29400 | 3471 |
| 670 | 20230901 | 093500 | 1655190850 | 29400 | 29550 | 29550 | 29400 | 324 |
| 671 | 20230901 | 093400 | 1645632250 | 29550 | 29500 | 29600 | 29500 | 545 |
| 672 | 20230901 | 093300 | 1629519700 | 29550 | 29500 | 29550 | 29400 | 2825 |
| 673 | 20230901 | 093200 | 1546313950 | 29600 | 29500 | 29600 | 29450 | 1996 |
| 674 | 20230901 | 093100 | 1487333400 | 29450 | 29500 | 29500 | 29350 | 462 |
| 675 | 20230901 | 093000 | 1473748250 | 29550 | 29800 | 29800 | 29550 | 1253 |
| 676 | 20230901 | 092900 | 1436585200 | 29700 | 29550 | 29800 | 29550 | 6905 |
| 677 | 20230901 | 092800 | 1231747300 | 29500 | 29400 | 29500 | 29400 | 1109 |
| 678 | 20230901 | 092700 | 1199043800 | 29450 | 29400 | 29450 | 29400 | 152 |
| 679 | 20230901 | 092600 | 1194569000 | 29400 | 29300 | 29400 | 29300 | 239 |
| 680 | 20230901 | 092500 | 1187564500 | 29300 | 29300 | 29300 | 29300 | 22 |
| 681 | 20230901 | 092400 | 1186919900 | 29300 | 29500 | 29500 | 29300 | 1002 |
| 682 | 20230901 | 092300 | 1157510550 | 29500 | 29500 | 29500 | 29500 | 205 |
| 683 | 20230901 | 092200 | 1151463050 | 29400 | 29400 | 29500 | 29350 | 2241 |
| 684 | 20230901 | 092100 | 1085557700 | 29400 | 29400 | 29450 | 29400 | 841 |
| 685 | 20230901 | 092000 | 1060832250 | 29400 | 29500 | 29500 | 29400 | 946 |
| 686 | 20230901 | 091900 | 1032967600 | 29500 | 29450 | 29500 | 29450 | 313 |
| 687 | 20230901 | 091800 | 1023741150 | 29500 | 29450 | 29500 | 29400 | 360 |
| 688 | 20230901 | 091700 | 1013140000 | 29400 | 29500 | 29500 | 29400 | 217 |
| 689 | 20230901 | 091600 | 1006755150 | 29500 | 29350 | 29550 | 29350 | 1239 |
| 690 | 20230901 | 091500 | 970203000 | 29350 | 29400 | 29450 | 29350 | 529 |
| 691 | 20230901 | 091400 | 954674000 | 29450 | 29550 | 29550 | 29350 | 296 |
| 692 | 20230901 | 091300 | 945963000 | 29600 | 29450 | 29650 | 29400 | 4004 |
| 693 | 20230901 | 091200 | 827810500 | 29400 | 29400 | 29400 | 29350 | 641 |
| 694 | 20230901 | 091100 | 808977250 | 29400 | 29300 | 29400 | 29300 | 253 |
| 695 | 20230901 | 091000 | 801557750 | 29300 | 29300 | 29350 | 29250 | 202 |
| 696 | 20230901 | 090900 | 795643850 | 29300 | 29200 | 29300 | 29200 | 622 |
| 697 | 20230901 | 090800 | 777440500 | 29200 | 29100 | 29500 | 29050 | 2800 |
| 698 | 20230901 | 090700 | 695105350 | 29100 | 29450 | 29450 | 29050 | 4762 |
| 699 | 20230901 | 090600 | 556086850 | 29450 | 29600 | 29600 | 29100 | 2644 |
| 700 | 20230901 | 090500 | 478619700 | 29500 | 29700 | 29700 | 29350 | 4204 |
| 701 | 20230901 | 090400 | 354574300 | 29700 | 29350 | 29700 | 29300 | 7726 |
| 702 | 20230901 | 090300 | 126753700 | 29350 | 29350 | 29350 | 29300 | 544 |
| 703 | 20230901 | 090200 | 110798300 | 29250 | 29200 | 29350 | 29200 | 1592 |
| 704 | 20230901 | 090100 | 64179400 | 29100 | 29300 | 29300 | 29100 | 371 |
| 705 | 20230901 | 090000 | 53344700 | 29300 | 29300 | 29350 | 29100 | 1824 |