31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 184800 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 6461 |
| 3 | 20230901 | 184700 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 4 | 20230901 | 184600 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 5 | 20230901 | 184500 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 6 | 20230901 | 184400 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 7 | 20230901 | 184300 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 8 | 20230901 | 184200 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 9 | 20230901 | 184100 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 10 | 20230901 | 184000 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 11 | 20230901 | 183900 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 12 | 20230901 | 183800 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 13 | 20230901 | 183700 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 14 | 20230901 | 183600 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 15 | 20230901 | 183500 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 16 | 20230901 | 183400 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 17 | 20230901 | 183300 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 18 | 20230901 | 183200 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 19 | 20230901 | 183100 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 20 | 20230901 | 183000 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 21 | 20230901 | 182900 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 22 | 20230901 | 182800 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 23 | 20230901 | 182700 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 24 | 20230901 | 182600 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 25 | 20230901 | 182500 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 26 | 20230901 | 182400 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 27 | 20230901 | 182300 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 28 | 20230901 | 182200 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 29 | 20230901 | 182100 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 30 | 20230901 | 182000 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 31 | 20230901 | 181900 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 32 | 20230901 | 181800 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 6461 |
| 33 | 20230901 | 181700 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 34 | 20230901 | 181600 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 35 | 20230901 | 181500 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 36 | 20230901 | 181400 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 37 | 20230901 | 181300 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 38 | 20230901 | 181200 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 39 | 20230901 | 181100 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 40 | 20230901 | 181000 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 41 | 20230901 | 180900 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 42 | 20230901 | 180800 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 43 | 20230901 | 180700 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 44 | 20230901 | 180600 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 45 | 20230901 | 180500 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 46 | 20230901 | 180400 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 47 | 20230901 | 180300 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 48 | 20230901 | 180200 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 49 | 20230901 | 180100 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 50 | 20230901 | 180000 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 51 | 20230901 | 175900 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 52 | 20230901 | 175800 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 53 | 20230901 | 175700 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 54 | 20230901 | 175600 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 55 | 20230901 | 175500 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 56 | 20230901 | 175400 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 57 | 20230901 | 175300 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 58 | 20230901 | 175200 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 59 | 20230901 | 175100 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 60 | 20230901 | 175000 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 61 | 20230901 | 174900 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 62 | 20230901 | 174800 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 6461 |
| 63 | 20230901 | 174700 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 64 | 20230901 | 174600 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 65 | 20230901 | 174500 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 66 | 20230901 | 174400 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 67 | 20230901 | 174300 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 68 | 20230901 | 174200 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 69 | 20230901 | 174100 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 70 | 20230901 | 174000 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 71 | 20230901 | 173900 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 72 | 20230901 | 173800 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 73 | 20230901 | 173700 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 74 | 20230901 | 173600 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 75 | 20230901 | 173500 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 76 | 20230901 | 173400 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 77 | 20230901 | 173300 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 78 | 20230901 | 173200 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 79 | 20230901 | 173100 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 80 | 20230901 | 173000 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 81 | 20230901 | 172900 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 82 | 20230901 | 172800 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 83 | 20230901 | 172700 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 84 | 20230901 | 172600 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 85 | 20230901 | 172500 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 86 | 20230901 | 172400 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 87 | 20230901 | 172300 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 88 | 20230901 | 172200 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 89 | 20230901 | 172100 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 90 | 20230901 | 172000 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 91 | 20230901 | 171900 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 92 | 20230901 | 171800 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 6461 |
| 93 | 20230901 | 171700 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 94 | 20230901 | 171600 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 95 | 20230901 | 171500 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 96 | 20230901 | 171400 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 97 | 20230901 | 171300 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 98 | 20230901 | 171200 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 99 | 20230901 | 171100 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 100 | 20230901 | 171000 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 101 | 20230901 | 170900 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 102 | 20230901 | 170800 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 103 | 20230901 | 170700 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 104 | 20230901 | 170600 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 105 | 20230901 | 170500 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 106 | 20230901 | 170400 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 107 | 20230901 | 170300 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 108 | 20230901 | 170200 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 109 | 20230901 | 170100 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 110 | 20230901 | 170000 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 111 | 20230901 | 165900 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 112 | 20230901 | 165800 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 113 | 20230901 | 165700 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 114 | 20230901 | 165600 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 115 | 20230901 | 165500 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 116 | 20230901 | 165400 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 117 | 20230901 | 165300 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 118 | 20230901 | 165200 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 119 | 20230901 | 165100 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 120 | 20230901 | 165000 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 121 | 20230901 | 164900 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 122 | 20230901 | 164800 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 6461 |
| 123 | 20230901 | 164700 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 124 | 20230901 | 164600 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 125 | 20230901 | 164500 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 126 | 20230901 | 164400 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 127 | 20230901 | 164300 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 128 | 20230901 | 164200 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 129 | 20230901 | 164100 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 130 | 20230901 | 164000 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 131 | 20230901 | 163900 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 132 | 20230901 | 163800 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 133 | 20230901 | 163700 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 134 | 20230901 | 163600 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 135 | 20230901 | 163500 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 136 | 20230901 | 163400 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 137 | 20230901 | 163300 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 138 | 20230901 | 163200 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 139 | 20230901 | 163100 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 140 | 20230901 | 163000 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 141 | 20230901 | 162900 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 142 | 20230901 | 162800 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 143 | 20230901 | 162700 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 144 | 20230901 | 162600 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 145 | 20230901 | 162500 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 146 | 20230901 | 162400 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 147 | 20230901 | 162300 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 148 | 20230901 | 162200 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 149 | 20230901 | 162100 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 150 | 20230901 | 162000 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 151 | 20230901 | 161900 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 152 | 20230901 | 161800 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 6461 |
| 153 | 20230901 | 161700 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 154 | 20230901 | 161600 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 155 | 20230901 | 161500 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 156 | 20230901 | 161400 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 157 | 20230901 | 161300 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 158 | 20230901 | 161200 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 159 | 20230901 | 161100 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 160 | 20230901 | 161000 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 161 | 20230901 | 160900 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 162 | 20230901 | 160800 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 163 | 20230901 | 160700 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 164 | 20230901 | 160600 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 165 | 20230901 | 160500 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 166 | 20230901 | 160400 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 167 | 20230901 | 160300 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 168 | 20230901 | 160200 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 169 | 20230901 | 160100 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 170 | 20230901 | 160000 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 171 | 20230901 | 155900 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 172 | 20230901 | 155800 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 173 | 20230901 | 155700 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 174 | 20230901 | 155600 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 175 | 20230901 | 155500 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 176 | 20230901 | 155400 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 177 | 20230901 | 155300 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 178 | 20230901 | 155200 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 179 | 20230901 | 155100 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 180 | 20230901 | 155000 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 181 | 20230901 | 154900 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 182 | 20230901 | 154800 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 6461 |
| 183 | 20230901 | 154700 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 184 | 20230901 | 154600 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 185 | 20230901 | 154500 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 186 | 20230901 | 154400 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 187 | 20230901 | 154300 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 188 | 20230901 | 154200 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 189 | 20230901 | 154100 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 190 | 20230901 | 154000 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 191 | 20230901 | 153900 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 192 | 20230901 | 153800 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 193 | 20230901 | 153700 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 194 | 20230901 | 153600 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 195 | 20230901 | 153500 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 196 | 20230901 | 153400 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 197 | 20230901 | 153300 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 198 | 20230901 | 153200 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 199 | 20230901 | 153100 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 0 |
| 200 | 20230901 | 153000 | 6523755500 | 20900 | 20900 | 20900 | 20900 | 6461 |
| 201 | 20230901 | 152900 | 6388720600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 202 | 20230901 | 152800 | 6388720600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 203 | 20230901 | 152700 | 6388720600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 204 | 20230901 | 152600 | 6388720600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 205 | 20230901 | 152500 | 6388720600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 206 | 20230901 | 152400 | 6388720600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 207 | 20230901 | 152300 | 6388720600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 208 | 20230901 | 152200 | 6388720600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 209 | 20230901 | 152100 | 6388720600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 210 | 20230901 | 152000 | 6388720600 | 20950 | 20950 | 20950 | 20950 | 0 |
| 211 | 20230901 | 151900 | 6388720600 | 20950 | 20950 | 20950 | 20900 | 292 |
| 212 | 20230901 | 151800 | 6382604700 | 20950 | 20900 | 20950 | 20900 | 527 |
| 213 | 20230901 | 151700 | 6371589350 | 20900 | 20950 | 20950 | 20900 | 2991 |
| 214 | 20230901 | 151600 | 6309075200 | 20950 | 20950 | 20950 | 20900 | 411 |
| 215 | 20230901 | 151500 | 6300476200 | 20950 | 20950 | 20950 | 20900 | 588 |
| 216 | 20230901 | 151400 | 6288160700 | 20900 | 20950 | 20950 | 20900 | 412 |
| 217 | 20230901 | 151300 | 6279545150 | 20950 | 20900 | 20950 | 20900 | 263 |
| 218 | 20230901 | 151200 | 6274047050 | 20900 | 20900 | 20950 | 20900 | 437 |
| 219 | 20230901 | 151100 | 6264907250 | 20900 | 20950 | 20950 | 20900 | 358 |
| 220 | 20230901 | 151000 | 6257424750 | 20950 | 20950 | 20950 | 20900 | 766 |
| 221 | 20230901 | 150900 | 6241408400 | 20950 | 20950 | 20950 | 20900 | 472 |
| 222 | 20230901 | 150800 | 6231520550 | 20950 | 20950 | 20950 | 20900 | 130 |
| 223 | 20230901 | 150700 | 6228800650 | 20950 | 20900 | 20950 | 20900 | 206 |
| 224 | 20230901 | 150600 | 6224485700 | 20900 | 20900 | 20950 | 20900 | 109 |
| 225 | 20230901 | 150500 | 6222204550 | 20950 | 20950 | 20950 | 20900 | 37 |
| 226 | 20230901 | 150400 | 6221429650 | 20900 | 20950 | 20950 | 20900 | 467 |
| 227 | 20230901 | 150300 | 6211665950 | 20950 | 20950 | 20950 | 20900 | 35 |
| 228 | 20230901 | 150200 | 6210933400 | 20900 | 20900 | 20950 | 20900 | 697 |
| 229 | 20230901 | 150100 | 6196365850 | 20950 | 20950 | 20950 | 20900 | 231 |
| 230 | 20230901 | 150000 | 6191527250 | 20950 | 20900 | 20950 | 20900 | 256 |
| 231 | 20230901 | 145900 | 6186169650 | 20950 | 20950 | 20950 | 20900 | 233 |
| 232 | 20230901 | 145800 | 6181298800 | 20950 | 20950 | 20950 | 20900 | 69 |
| 233 | 20230901 | 145700 | 6179853450 | 20900 | 20900 | 20950 | 20900 | 399 |
| 234 | 20230901 | 145600 | 6171512500 | 20900 | 20900 | 20950 | 20900 | 452 |
| 235 | 20230901 | 145500 | 6162061500 | 20900 | 20900 | 20950 | 20900 | 39 |
| 236 | 20230901 | 145400 | 6161245250 | 20900 | 20900 | 20950 | 20900 | 121 |
| 237 | 20230901 | 145300 | 6158713050 | 20950 | 20950 | 20950 | 20900 | 46 |
| 238 | 20230901 | 145200 | 6157750400 | 20900 | 20950 | 20950 | 20900 | 376 |
| 239 | 20230901 | 145100 | 6149891050 | 20950 | 20900 | 20950 | 20900 | 310 |
| 240 | 20230901 | 145000 | 6143408600 | 20900 | 20950 | 20950 | 20900 | 85 |
| 241 | 20230901 | 144900 | 6141631150 | 20950 | 20900 | 20950 | 20900 | 124 |
| 242 | 20230901 | 144800 | 6139036450 | 20950 | 20900 | 20950 | 20850 | 2732 |
| 243 | 20230901 | 144700 | 6081928550 | 20900 | 20850 | 20900 | 20850 | 3237 |
| 244 | 20230901 | 144600 | 6014275700 | 20900 | 20900 | 20900 | 20850 | 295 |
| 245 | 20230901 | 144500 | 6008120050 | 20900 | 20850 | 20900 | 20850 | 32 |
| 246 | 20230901 | 144400 | 6007451550 | 20900 | 20850 | 20900 | 20850 | 75 |
| 247 | 20230901 | 144300 | 6005886750 | 20850 | 20850 | 20900 | 20850 | 79 |
| 248 | 20230901 | 144200 | 6004238700 | 20900 | 20850 | 20900 | 20850 | 506 |
| 249 | 20230901 | 144100 | 5993687000 | 20850 | 20850 | 20900 | 20850 | 285 |
| 250 | 20230901 | 144000 | 5987739750 | 20850 | 20900 | 20900 | 20850 | 88 |
| 251 | 20230901 | 143900 | 5985903800 | 20850 | 20850 | 20900 | 20850 | 71 |
| 252 | 20230901 | 143800 | 5984422400 | 20850 | 20900 | 20900 | 20850 | 111 |
| 253 | 20230901 | 143700 | 5982102800 | 20850 | 20850 | 20900 | 20800 | 862 |
| 254 | 20230901 | 143600 | 5964148400 | 20900 | 20900 | 20900 | 20850 | 146 |
| 255 | 20230901 | 143500 | 5961101600 | 20900 | 20900 | 20900 | 20850 | 3724 |
| 256 | 20230901 | 143400 | 5883438650 | 20950 | 20900 | 20950 | 20900 | 1709 |
| 257 | 20230901 | 143300 | 5847719450 | 20950 | 20950 | 20950 | 20900 | 600 |
| 258 | 20230901 | 143200 | 5835177200 | 20900 | 20950 | 20950 | 20850 | 1181 |
| 259 | 20230901 | 143100 | 5810492050 | 20950 | 20950 | 20950 | 20850 | 65 |
| 260 | 20230901 | 143000 | 5809130850 | 20950 | 20900 | 20950 | 20850 | 2005 |
| 261 | 20230901 | 142900 | 5767204800 | 20850 | 20900 | 20900 | 20850 | 1271 |
| 262 | 20230901 | 142800 | 5740676250 | 20900 | 20850 | 20900 | 20850 | 715 |
| 263 | 20230901 | 142700 | 5725767850 | 20850 | 20900 | 20900 | 20850 | 962 |
| 264 | 20230901 | 142600 | 5705684200 | 20900 | 20900 | 20900 | 20850 | 152 |
| 265 | 20230901 | 142500 | 5702513350 | 20900 | 20900 | 20950 | 20850 | 3433 |
| 266 | 20230901 | 142400 | 5630863550 | 20950 | 20900 | 20950 | 20900 | 49 |
| 267 | 20230901 | 142300 | 5629838450 | 20950 | 20900 | 20950 | 20900 | 56 |
| 268 | 20230901 | 142200 | 5628665850 | 20950 | 20950 | 20950 | 20900 | 68 |
| 269 | 20230901 | 142100 | 5627243500 | 20950 | 20950 | 20950 | 20900 | 722 |
| 270 | 20230901 | 142000 | 5612152900 | 20950 | 20950 | 20950 | 20900 | 41 |
| 271 | 20230901 | 141900 | 5611294050 | 20950 | 20900 | 20950 | 20900 | 2180 |
| 272 | 20230901 | 141800 | 5565623150 | 20950 | 20900 | 20950 | 20900 | 3551 |
| 273 | 20230901 | 141700 | 5491400600 | 20850 | 20850 | 20900 | 20850 | 112 |
| 274 | 20230901 | 141600 | 5489064450 | 20850 | 20950 | 20950 | 20850 | 3624 |
| 275 | 20230901 | 141500 | 5413329800 | 20900 | 20900 | 20950 | 20900 | 1934 |
| 276 | 20230901 | 141400 | 5372906550 | 20900 | 20900 | 20950 | 20900 | 1479 |
| 277 | 20230901 | 141300 | 5341994950 | 20950 | 20950 | 20950 | 20950 | 81 |
| 278 | 20230901 | 141200 | 5340298000 | 20950 | 20950 | 20950 | 20900 | 29 |
| 279 | 20230901 | 141100 | 5339690600 | 20950 | 20950 | 20950 | 20900 | 481 |
| 280 | 20230901 | 141000 | 5329624300 | 20950 | 20950 | 20950 | 20900 | 604 |
| 281 | 20230901 | 140900 | 5316998800 | 20950 | 20900 | 20950 | 20900 | 380 |
| 282 | 20230901 | 140800 | 5309052900 | 20950 | 20950 | 20950 | 20950 | 33 |
| 283 | 20230901 | 140700 | 5308361550 | 20900 | 20900 | 20950 | 20900 | 235 |
| 284 | 20230901 | 140600 | 5303445350 | 20950 | 21000 | 21000 | 20950 | 2788 |
| 285 | 20230901 | 140500 | 5245035200 | 21000 | 21000 | 21000 | 20950 | 154 |
| 286 | 20230901 | 140400 | 5241801500 | 21000 | 21000 | 21000 | 20950 | 147 |
| 287 | 20230901 | 140300 | 5238720200 | 21000 | 21000 | 21000 | 20950 | 43 |
| 288 | 20230901 | 140200 | 5237817400 | 21000 | 21000 | 21000 | 20950 | 98 |
| 289 | 20230901 | 140100 | 5235759500 | 21000 | 21000 | 21000 | 21000 | 6 |
| 290 | 20230901 | 140000 | 5235633500 | 21000 | 21000 | 21050 | 21000 | 97 |
| 291 | 20230901 | 135900 | 5233596200 | 21050 | 21000 | 21050 | 21000 | 165 |
| 292 | 20230901 | 135800 | 5230123100 | 21000 | 20950 | 21050 | 20950 | 204 |
| 293 | 20230901 | 135700 | 5225835450 | 20950 | 21000 | 21000 | 20950 | 18 |
| 294 | 20230901 | 135600 | 5225457600 | 21000 | 21000 | 21000 | 21000 | 73 |
| 295 | 20230901 | 135500 | 5223924600 | 20950 | 21000 | 21000 | 20950 | 173 |
| 296 | 20230901 | 135400 | 5220291700 | 21000 | 20950 | 21000 | 20950 | 24 |
| 297 | 20230901 | 135300 | 5219787800 | 21000 | 21000 | 21000 | 20950 | 73 |
| 298 | 20230901 | 135200 | 5218256300 | 21000 | 20950 | 21000 | 20950 | 25 |
| 299 | 20230901 | 135100 | 5217731500 | 21050 | 20950 | 21050 | 20950 | 215 |
| 300 | 20230901 | 135000 | 5213226950 | 20950 | 20950 | 20950 | 20900 | 626 |
| 301 | 20230901 | 134900 | 5200117250 | 20950 | 21000 | 21000 | 20950 | 7268 |
| 302 | 20230901 | 134800 | 5047710350 | 21050 | 21000 | 21050 | 21000 | 500 |
| 303 | 20230901 | 134700 | 5037194050 | 21000 | 21050 | 21050 | 21000 | 307 |
| 304 | 20230901 | 134600 | 5030746300 | 21050 | 21000 | 21050 | 21000 | 594 |
| 305 | 20230901 | 134500 | 5018272100 | 21050 | 21000 | 21050 | 21000 | 379 |
| 306 | 20230901 | 134400 | 5010295900 | 21050 | 21050 | 21050 | 21000 | 239 |
| 307 | 20230901 | 134300 | 5005265100 | 21050 | 21050 | 21050 | 21050 | 240 |
| 308 | 20230901 | 134200 | 5000213100 | 21000 | 21050 | 21100 | 21000 | 1085 |
| 309 | 20230901 | 134100 | 4977425100 | 21050 | 21000 | 21050 | 21000 | 251 |
| 310 | 20230901 | 134000 | 4972146650 | 21100 | 21050 | 21100 | 21050 | 31 |
| 311 | 20230901 | 133900 | 4971492750 | 21050 | 21050 | 21100 | 21000 | 328 |
| 312 | 20230901 | 133800 | 4964599650 | 21100 | 21050 | 21100 | 21050 | 425 |
| 313 | 20230901 | 133700 | 4955649550 | 21000 | 21100 | 21100 | 21000 | 1326 |
| 314 | 20230901 | 133600 | 4927735250 | 21050 | 21100 | 21100 | 21050 | 552 |
| 315 | 20230901 | 133500 | 4916113050 | 21100 | 21100 | 21100 | 21050 | 334 |
| 316 | 20230901 | 133400 | 4909069250 | 21100 | 21100 | 21100 | 21050 | 312 |
| 317 | 20230901 | 133300 | 4902486150 | 21050 | 21150 | 21150 | 21050 | 221 |
| 318 | 20230901 | 133200 | 4897824400 | 21150 | 21100 | 21150 | 21050 | 2219 |
| 319 | 20230901 | 133100 | 4851017250 | 21050 | 21100 | 21150 | 21050 | 1701 |
| 320 | 20230901 | 133000 | 4815139000 | 21100 | 21100 | 21100 | 21050 | 1442 |
| 321 | 20230901 | 132900 | 4784725500 | 21100 | 21100 | 21100 | 21050 | 33 |
| 322 | 20230901 | 132800 | 4784029250 | 21100 | 21100 | 21100 | 21050 | 568 |
| 323 | 20230901 | 132700 | 4772044600 | 21050 | 21100 | 21100 | 21050 | 78 |
| 324 | 20230901 | 132600 | 4770401400 | 21100 | 21100 | 21100 | 21100 | 48 |
| 325 | 20230901 | 132500 | 4769388600 | 21100 | 21050 | 21100 | 21050 | 50 |
| 326 | 20230901 | 132400 | 4768333700 | 21100 | 21100 | 21100 | 21050 | 186 |
| 327 | 20230901 | 132300 | 4764409700 | 21050 | 21100 | 21100 | 21050 | 527 |
| 328 | 20230901 | 132200 | 4753304400 | 21100 | 21100 | 21100 | 21050 | 134 |
| 329 | 20230901 | 132100 | 4750480900 | 21050 | 21100 | 21100 | 21050 | 199 |
| 330 | 20230901 | 132000 | 4746287300 | 21050 | 21050 | 21100 | 21050 | 335 |
| 331 | 20230901 | 131900 | 4739225250 | 21100 | 21100 | 21100 | 21100 | 1086 |
| 332 | 20230901 | 131800 | 4716310650 | 21100 | 21050 | 21100 | 21050 | 127 |
| 333 | 20230901 | 131700 | 4713632450 | 21050 | 21050 | 21100 | 21050 | 232 |
| 334 | 20230901 | 131600 | 4708746400 | 21100 | 21100 | 21100 | 21100 | 17 |
| 335 | 20230901 | 131500 | 4708387700 | 21100 | 21050 | 21100 | 21050 | 55 |
| 336 | 20230901 | 131400 | 4707229750 | 21100 | 21100 | 21100 | 21050 | 67 |
| 337 | 20230901 | 131300 | 4705816600 | 21100 | 21100 | 21100 | 21100 | 69 |
| 338 | 20230901 | 131200 | 4704360700 | 21100 | 21100 | 21100 | 21100 | 4 |
| 339 | 20230901 | 131100 | 4704276300 | 21100 | 21100 | 21100 | 21050 | 504 |
| 340 | 20230901 | 131000 | 4693645600 | 21050 | 21100 | 21100 | 21050 | 132 |
| 341 | 20230901 | 130900 | 4690865650 | 21100 | 21050 | 21100 | 21050 | 154 |
| 342 | 20230901 | 130800 | 4687623600 | 21050 | 21050 | 21050 | 21000 | 202 |
| 343 | 20230901 | 130700 | 4683371650 | 21000 | 21050 | 21050 | 21000 | 80 |
| 344 | 20230901 | 130600 | 4681687800 | 21050 | 21050 | 21050 | 21050 | 113 |
| 345 | 20230901 | 130500 | 4679309150 | 21050 | 21050 | 21050 | 21050 | 21 |
| 346 | 20230901 | 130400 | 4678867100 | 21050 | 21050 | 21100 | 21050 | 728 |
| 347 | 20230901 | 130300 | 4663538800 | 21050 | 21100 | 21100 | 21050 | 53 |
| 348 | 20230901 | 130200 | 4662423000 | 21050 | 21100 | 21100 | 21050 | 57 |
| 349 | 20230901 | 130100 | 4661223050 | 21100 | 21100 | 21100 | 21050 | 25 |
| 350 | 20230901 | 130000 | 4660695850 | 21100 | 21050 | 21100 | 21050 | 1266 |
| 351 | 20230901 | 125900 | 4634046100 | 21050 | 21100 | 21100 | 21050 | 161 |
| 352 | 20230901 | 125800 | 4630656900 | 21050 | 21050 | 21100 | 21050 | 16 |
| 353 | 20230901 | 125700 | 4630319900 | 21050 | 21100 | 21100 | 21050 | 72 |
| 354 | 20230901 | 125600 | 4628802800 | 21100 | 21050 | 21100 | 21050 | 46 |
| 355 | 20230901 | 125500 | 4627833800 | 21050 | 21050 | 21100 | 21050 | 592 |
| 356 | 20230901 | 125400 | 4615371000 | 21100 | 21100 | 21100 | 21050 | 47 |
| 357 | 20230901 | 125300 | 4614379600 | 21050 | 21050 | 21100 | 21050 | 560 |
| 358 | 20230901 | 125200 | 4602590150 | 21100 | 21000 | 21100 | 21000 | 2975 |
| 359 | 20230901 | 125100 | 4539981200 | 20950 | 21050 | 21050 | 20950 | 1379 |
| 360 | 20230901 | 125000 | 4511022150 | 21050 | 21050 | 21050 | 21000 | 14 |
| 361 | 20230901 | 124900 | 4510727500 | 21050 | 21050 | 21050 | 21000 | 87 |
| 362 | 20230901 | 124800 | 4508897400 | 21050 | 21050 | 21050 | 21000 | 183 |
| 363 | 20230901 | 124700 | 4505052050 | 21050 | 21050 | 21050 | 21000 | 498 |
| 364 | 20230901 | 124600 | 4494590350 | 21050 | 21050 | 21050 | 21000 | 450 |
| 365 | 20230901 | 124500 | 4485132450 | 21050 | 21000 | 21050 | 21000 | 61 |
| 366 | 20230901 | 124400 | 4483851250 | 21000 | 21050 | 21050 | 21000 | 675 |
| 367 | 20230901 | 124300 | 4469673200 | 21050 | 21050 | 21050 | 21000 | 84 |
| 368 | 20230901 | 124200 | 4467906450 | 21050 | 21050 | 21050 | 21050 | 2 |
| 369 | 20230901 | 124100 | 4467864350 | 21000 | 21000 | 21050 | 21000 | 71 |
| 370 | 20230901 | 124000 | 4466372500 | 21000 | 21000 | 21050 | 21000 | 95 |
| 371 | 20230901 | 123900 | 4464376500 | 21000 | 21000 | 21000 | 21000 | 21 |
| 372 | 20230901 | 123800 | 4463935500 | 21050 | 21050 | 21050 | 21000 | 80 |
| 373 | 20230901 | 123700 | 4462254850 | 21050 | 21050 | 21050 | 21000 | 43 |
| 374 | 20230901 | 123600 | 4461350600 | 21050 | 20950 | 21050 | 20950 | 469 |
| 375 | 20230901 | 123500 | 4451501600 | 21000 | 21000 | 21000 | 21000 | 41 |
| 376 | 20230901 | 123400 | 4450640600 | 20950 | 21000 | 21000 | 20950 | 55 |
| 377 | 20230901 | 123300 | 4449485850 | 21000 | 21000 | 21000 | 21000 | 166 |
| 378 | 20230901 | 123200 | 4445999850 | 21000 | 21050 | 21050 | 21000 | 164 |
| 379 | 20230901 | 123100 | 4442555600 | 20950 | 21050 | 21050 | 20950 | 154 |
| 380 | 20230901 | 123000 | 4439324650 | 21000 | 21000 | 21050 | 21000 | 100 |
| 381 | 20230901 | 122900 | 4437224000 | 21000 | 21050 | 21050 | 21000 | 72 |
| 382 | 20230901 | 122800 | 4435711300 | 21000 | 21050 | 21050 | 20950 | 294 |
| 383 | 20230901 | 122700 | 4429536450 | 21050 | 20950 | 21050 | 20950 | 263 |
| 384 | 20230901 | 122600 | 4424021100 | 21050 | 21050 | 21050 | 21000 | 339 |
| 385 | 20230901 | 122500 | 4416901900 | 21050 | 21050 | 21050 | 21000 | 67 |
| 386 | 20230901 | 122400 | 4415493100 | 21000 | 21050 | 21050 | 21000 | 27 |
| 387 | 20230901 | 122300 | 4414924900 | 21000 | 21000 | 21050 | 21000 | 123 |
| 388 | 20230901 | 122200 | 4412340500 | 21000 | 21000 | 21050 | 21000 | 522 |
| 389 | 20230901 | 122100 | 4401378000 | 21050 | 20950 | 21050 | 20950 | 441 |
| 390 | 20230901 | 122000 | 4392125300 | 21000 | 21000 | 21050 | 20950 | 429 |
| 391 | 20230901 | 121900 | 4383116900 | 21000 | 21050 | 21050 | 20950 | 123 |
| 392 | 20230901 | 121800 | 4380533150 | 21050 | 21000 | 21050 | 20950 | 1894 |
| 393 | 20230901 | 121700 | 4340768850 | 21000 | 20950 | 21000 | 20950 | 249 |
| 394 | 20230901 | 121600 | 4335551150 | 21000 | 21000 | 21000 | 21000 | 3 |
| 395 | 20230901 | 121500 | 4335488150 | 21000 | 20950 | 21000 | 20950 | 32 |
| 396 | 20230901 | 121400 | 4334816250 | 21000 | 21000 | 21000 | 20950 | 229 |
| 397 | 20230901 | 121300 | 4330013900 | 20950 | 21000 | 21000 | 20950 | 360 |
| 398 | 20230901 | 121200 | 4322469100 | 21000 | 20950 | 21000 | 20950 | 631 |
| 399 | 20230901 | 121100 | 4309248800 | 20950 | 21000 | 21000 | 20950 | 33 |
| 400 | 20230901 | 121000 | 4308555950 | 21000 | 20950 | 21000 | 20950 | 30 |
| 401 | 20230901 | 120900 | 4307926150 | 21000 | 21000 | 21000 | 20950 | 73 |
| 402 | 20230901 | 120800 | 4306395150 | 20950 | 21000 | 21000 | 20950 | 67 |
| 403 | 20230901 | 120700 | 4304990750 | 21000 | 20950 | 21000 | 20950 | 54 |
| 404 | 20230901 | 120600 | 4303856900 | 21000 | 21000 | 21000 | 21000 | 20 |
| 405 | 20230901 | 120500 | 4303436900 | 21000 | 21000 | 21000 | 20950 | 57 |
| 406 | 20230901 | 120400 | 4302241050 | 21000 | 21000 | 21000 | 21000 | 40 |
| 407 | 20230901 | 120300 | 4301401050 | 21000 | 20950 | 21000 | 20950 | 292 |
| 408 | 20230901 | 120200 | 4295282450 | 21000 | 21000 | 21000 | 20950 | 135 |
| 409 | 20230901 | 120100 | 4292450850 | 21000 | 20950 | 21000 | 20900 | 123 |
| 410 | 20230901 | 120000 | 4289873150 | 21000 | 20950 | 21000 | 20950 | 15 |
| 411 | 20230901 | 115900 | 4289558850 | 21000 | 20950 | 21000 | 20950 | 104 |
| 412 | 20230901 | 115800 | 4287379850 | 21000 | 21000 | 21000 | 20950 | 411 |
| 413 | 20230901 | 115700 | 4278752550 | 21000 | 20950 | 21000 | 20950 | 257 |
| 414 | 20230901 | 115600 | 4273367150 | 20950 | 20950 | 21000 | 20950 | 519 |
| 415 | 20230901 | 115500 | 4262489100 | 20950 | 21000 | 21000 | 20950 | 153 |
| 416 | 20230901 | 115400 | 4259283150 | 21000 | 21000 | 21000 | 21000 | 6 |
| 417 | 20230901 | 115300 | 4259157150 | 20950 | 20950 | 21000 | 20950 | 141 |
| 418 | 20230901 | 115200 | 4256201950 | 21000 | 21000 | 21000 | 20950 | 19 |
| 419 | 20230901 | 115100 | 4255803350 | 20950 | 21000 | 21000 | 20950 | 68 |
| 420 | 20230901 | 115000 | 4254377250 | 21000 | 20950 | 21000 | 20950 | 20 |
| 421 | 20230901 | 114900 | 4253957900 | 21000 | 20900 | 21000 | 20900 | 323 |
| 422 | 20230901 | 114800 | 4247204800 | 20900 | 21000 | 21000 | 20900 | 508 |
| 423 | 20230901 | 114700 | 4236578150 | 20950 | 21000 | 21000 | 20900 | 114 |
| 424 | 20230901 | 114600 | 4234190000 | 21000 | 21000 | 21000 | 20950 | 424 |
| 425 | 20230901 | 114500 | 4225286150 | 20950 | 21000 | 21000 | 20950 | 543 |
| 426 | 20230901 | 114400 | 4213909350 | 20950 | 20950 | 21000 | 20950 | 53 |
| 427 | 20230901 | 114300 | 4212798900 | 20950 | 20950 | 20950 | 20950 | 280 |
| 428 | 20230901 | 114200 | 4206932900 | 21000 | 21000 | 21000 | 21000 | 24 |
| 429 | 20230901 | 114100 | 4206428900 | 20950 | 21000 | 21000 | 20950 | 24 |
| 430 | 20230901 | 114000 | 4205925000 | 21000 | 20950 | 21000 | 20900 | 653 |
| 431 | 20230901 | 113900 | 4192216650 | 20950 | 20950 | 20950 | 20900 | 150 |
| 432 | 20230901 | 113800 | 4189074300 | 20900 | 20950 | 20950 | 20900 | 96 |
| 433 | 20230901 | 113700 | 4187066750 | 20950 | 20950 | 20950 | 20950 | 198 |
| 434 | 20230901 | 113600 | 4182918650 | 20950 | 20950 | 20950 | 20900 | 12 |
| 435 | 20230901 | 113500 | 4182667500 | 20950 | 21000 | 21000 | 20900 | 968 |
| 436 | 20230901 | 113400 | 4162413850 | 20950 | 21000 | 21000 | 20950 | 271 |
| 437 | 20230901 | 113300 | 4156735950 | 21000 | 20950 | 21000 | 20950 | 11 |
| 438 | 20230901 | 113200 | 4156505100 | 21000 | 21000 | 21000 | 20950 | 16 |
| 439 | 20230901 | 113100 | 4156169450 | 20950 | 21000 | 21000 | 20950 | 29 |
| 440 | 20230901 | 113000 | 4155560550 | 21000 | 21000 | 21000 | 20950 | 23 |
| 441 | 20230901 | 112900 | 4155077600 | 21000 | 21000 | 21000 | 20950 | 61 |
| 442 | 20230901 | 112800 | 4153798350 | 20950 | 20900 | 21000 | 20900 | 146 |
| 443 | 20230901 | 112700 | 4150741450 | 20900 | 20950 | 20950 | 20900 | 1560 |
| 444 | 20230901 | 112600 | 4118059600 | 20950 | 20950 | 20950 | 20900 | 315 |
| 445 | 20230901 | 112500 | 4111475500 | 20950 | 20900 | 20950 | 20900 | 24 |
| 446 | 20230901 | 112400 | 4110972900 | 20900 | 20950 | 20950 | 20900 | 316 |
| 447 | 20230901 | 112300 | 4104356450 | 20950 | 20950 | 20950 | 20950 | 753 |
| 448 | 20230901 | 112200 | 4088581100 | 20950 | 20900 | 20950 | 20900 | 698 |
| 449 | 20230901 | 112100 | 4073958950 | 20950 | 20950 | 20950 | 20900 | 95 |
| 450 | 20230901 | 112000 | 4071972250 | 20950 | 20900 | 20950 | 20900 | 103 |
| 451 | 20230901 | 111900 | 4069819150 | 20950 | 20900 | 20950 | 20900 | 2471 |
| 452 | 20230901 | 111800 | 4018174700 | 20900 | 20950 | 20950 | 20900 | 36 |
| 453 | 20230901 | 111700 | 4017420600 | 20950 | 20950 | 21000 | 20900 | 2150 |
| 454 | 20230901 | 111600 | 3972453650 | 20950 | 20950 | 20950 | 20900 | 299 |
| 455 | 20230901 | 111500 | 3966189750 | 20950 | 20900 | 20950 | 20900 | 20 |
| 456 | 20230901 | 111400 | 3965770950 | 20950 | 20950 | 20950 | 20950 | 28 |
| 457 | 20230901 | 111300 | 3965184350 | 20950 | 20950 | 20950 | 20900 | 247 |
| 458 | 20230901 | 111200 | 3960009750 | 20950 | 20900 | 20950 | 20900 | 629 |
| 459 | 20230901 | 111100 | 3946833200 | 20900 | 20950 | 20950 | 20900 | 62 |
| 460 | 20230901 | 111000 | 3945537350 | 20950 | 20950 | 20950 | 20900 | 14 |
| 461 | 20230901 | 110900 | 3945244100 | 20950 | 21000 | 21000 | 20950 | 2289 |
| 462 | 20230901 | 110800 | 3897289500 | 21000 | 21000 | 21000 | 20950 | 1126 |
| 463 | 20230901 | 110700 | 3873643650 | 21000 | 21000 | 21000 | 21000 | 223 |
| 464 | 20230901 | 110600 | 3868960650 | 21000 | 20950 | 21000 | 20950 | 153 |
| 465 | 20230901 | 110500 | 3865755250 | 20950 | 21000 | 21000 | 20950 | 327 |
| 466 | 20230901 | 110400 | 3858888500 | 21000 | 20950 | 21000 | 20950 | 75 |
| 467 | 20230901 | 110300 | 3857316350 | 21000 | 21000 | 21000 | 21000 | 39 |
| 468 | 20230901 | 110200 | 3856497350 | 21000 | 20950 | 21000 | 20950 | 1366 |
| 469 | 20230901 | 110100 | 3827811950 | 21000 | 21050 | 21050 | 21000 | 68 |
| 470 | 20230901 | 110000 | 3826383050 | 21000 | 20950 | 21050 | 20950 | 183 |
| 471 | 20230901 | 105900 | 3822539200 | 21000 | 21050 | 21050 | 21000 | 508 |
| 472 | 20230901 | 105800 | 3811870450 | 20950 | 21050 | 21050 | 20950 | 246 |
| 473 | 20230901 | 105700 | 3806704200 | 21050 | 21000 | 21050 | 21000 | 2017 |
| 474 | 20230901 | 105600 | 3764331800 | 21000 | 20950 | 21000 | 20950 | 144 |
| 475 | 20230901 | 105500 | 3761312800 | 20950 | 21000 | 21000 | 20950 | 133 |
| 476 | 20230901 | 105400 | 3758526100 | 21000 | 20950 | 21000 | 20950 | 217 |
| 477 | 20230901 | 105300 | 3753976850 | 21000 | 21000 | 21000 | 20950 | 399 |
| 478 | 20230901 | 105200 | 3745598400 | 21000 | 21000 | 21050 | 20950 | 466 |
| 479 | 20230901 | 105100 | 3735814950 | 20950 | 21000 | 21000 | 20950 | 558 |
| 480 | 20230901 | 105000 | 3724120950 | 21000 | 21000 | 21000 | 20950 | 101 |
| 481 | 20230901 | 104900 | 3722000000 | 21000 | 21000 | 21000 | 20950 | 1621 |
| 482 | 20230901 | 104800 | 3687959050 | 20950 | 21000 | 21000 | 20950 | 76 |
| 483 | 20230901 | 104700 | 3686363400 | 20950 | 21000 | 21000 | 20950 | 537 |
| 484 | 20230901 | 104600 | 3675087850 | 21000 | 21000 | 21000 | 20950 | 709 |
| 485 | 20230901 | 104500 | 3660199700 | 20950 | 21000 | 21000 | 20950 | 11 |
| 486 | 20230901 | 104400 | 3659968950 | 20950 | 20950 | 20950 | 20950 | 0 |
| 487 | 20230901 | 104300 | 3659968950 | 20950 | 21000 | 21000 | 20950 | 626 |
| 488 | 20230901 | 104200 | 3646853900 | 21000 | 20950 | 21000 | 20950 | 353 |
| 489 | 20230901 | 104100 | 3639456200 | 20950 | 21000 | 21000 | 20950 | 989 |
| 490 | 20230901 | 104000 | 3618735000 | 20950 | 21000 | 21000 | 20950 | 566 |
| 491 | 20230901 | 103900 | 3606873050 | 21000 | 20900 | 21000 | 20900 | 528 |
| 492 | 20230901 | 103800 | 3595816950 | 20950 | 20950 | 20950 | 20900 | 3419 |
| 493 | 20230901 | 103700 | 3524189100 | 20950 | 20950 | 20950 | 20950 | 26 |
| 494 | 20230901 | 103600 | 3523644400 | 20950 | 20950 | 20950 | 20900 | 89 |
| 495 | 20230901 | 103500 | 3521781100 | 20900 | 20900 | 20950 | 20900 | 66 |
| 496 | 20230901 | 103400 | 3520399700 | 20950 | 20900 | 20950 | 20900 | 177 |
| 497 | 20230901 | 103300 | 3516694000 | 20950 | 20950 | 20950 | 20950 | 10 |
| 498 | 20230901 | 103200 | 3516484500 | 20900 | 20900 | 20950 | 20900 | 186 |
| 499 | 20230901 | 103100 | 3512596800 | 20900 | 20950 | 20950 | 20900 | 466 |
| 500 | 20230901 | 103000 | 3502837500 | 20950 | 20900 | 20950 | 20900 | 160 |
| 501 | 20230901 | 102900 | 3499492000 | 20950 | 20900 | 20950 | 20900 | 269 |
| 502 | 20230901 | 102800 | 3493860600 | 20900 | 20900 | 20950 | 20900 | 654 |
| 503 | 20230901 | 102700 | 3480191500 | 20900 | 20900 | 20950 | 20900 | 382 |
| 504 | 20230901 | 102600 | 3472205200 | 20900 | 20900 | 20950 | 20900 | 679 |
| 505 | 20230901 | 102500 | 3458012950 | 20900 | 20900 | 20950 | 20900 | 647 |
| 506 | 20230901 | 102400 | 3444469850 | 20950 | 20950 | 20950 | 20900 | 1530 |
| 507 | 20230901 | 102300 | 3412421350 | 20950 | 20850 | 20950 | 20850 | 1518 |
| 508 | 20230901 | 102200 | 3380676100 | 20850 | 20850 | 20900 | 20850 | 623 |
| 509 | 20230901 | 102100 | 3367685800 | 20850 | 20850 | 20850 | 20850 | 487 |
| 510 | 20230901 | 102000 | 3357531850 | 20850 | 20850 | 20850 | 20850 | 393 |
| 511 | 20230901 | 101900 | 3349337800 | 20850 | 20850 | 20900 | 20850 | 474 |
| 512 | 20230901 | 101800 | 3339454600 | 20900 | 20850 | 20900 | 20850 | 394 |
| 513 | 20230901 | 101700 | 3331237850 | 20850 | 20850 | 20900 | 20850 | 586 |
| 514 | 20230901 | 101600 | 3319019650 | 20850 | 20850 | 20900 | 20850 | 2957 |
| 515 | 20230901 | 101500 | 3257223400 | 20850 | 20850 | 20900 | 20800 | 3163 |
| 516 | 20230901 | 101400 | 3191419350 | 20850 | 20850 | 20850 | 20750 | 3078 |
| 517 | 20230901 | 101300 | 3127433050 | 20850 | 20850 | 20900 | 20850 | 594 |
| 518 | 20230901 | 101200 | 3115046050 | 20850 | 20750 | 20900 | 20700 | 3607 |
| 519 | 20230901 | 101100 | 3040065950 | 20750 | 20800 | 20850 | 20700 | 9041 |
| 520 | 20230901 | 101000 | 2852535000 | 20850 | 20850 | 20850 | 20750 | 5658 |
| 521 | 20230901 | 100900 | 2734844950 | 20850 | 20800 | 20900 | 20800 | 3088 |
| 522 | 20230901 | 100800 | 2670467850 | 20800 | 20800 | 20850 | 20800 | 765 |
| 523 | 20230901 | 100700 | 2654555350 | 20850 | 20850 | 20850 | 20800 | 11227 |
| 524 | 20230901 | 100600 | 2420948550 | 20850 | 20900 | 20950 | 20850 | 6799 |
| 525 | 20230901 | 100500 | 2279123600 | 20900 | 20900 | 20950 | 20900 | 797 |
| 526 | 20230901 | 100400 | 2262465950 | 20900 | 20900 | 20900 | 20900 | 867 |
| 527 | 20230901 | 100300 | 2244345650 | 20900 | 20900 | 20950 | 20900 | 267 |
| 528 | 20230901 | 100200 | 2238764700 | 20900 | 20900 | 20950 | 20900 | 105 |
| 529 | 20230901 | 100100 | 2236569900 | 20900 | 20950 | 20950 | 20900 | 309 |
| 530 | 20230901 | 100000 | 2230101800 | 20900 | 20900 | 20950 | 20900 | 332 |
| 531 | 20230901 | 095900 | 2223150150 | 20850 | 20800 | 20950 | 20800 | 462 |
| 532 | 20230901 | 095800 | 2213523500 | 20800 | 20900 | 20900 | 20800 | 10285 |
| 533 | 20230901 | 095700 | 1999018450 | 20900 | 20950 | 20950 | 20900 | 2647 |
| 534 | 20230901 | 095600 | 1943577300 | 20950 | 20950 | 21000 | 20950 | 2525 |
| 535 | 20230901 | 095500 | 1890600300 | 21000 | 20950 | 21000 | 20950 | 407 |
| 536 | 20230901 | 095400 | 1882058000 | 21000 | 21050 | 21050 | 21000 | 2174 |
| 537 | 20230901 | 095300 | 1836402350 | 21000 | 21100 | 21100 | 21000 | 848 |
| 538 | 20230901 | 095200 | 1818555650 | 21050 | 21100 | 21100 | 21050 | 33 |
| 539 | 20230901 | 095100 | 1817860450 | 21100 | 21100 | 21100 | 21050 | 223 |
| 540 | 20230901 | 095000 | 1813155250 | 21000 | 21050 | 21100 | 21000 | 1160 |
| 541 | 20230901 | 094900 | 1788738800 | 21050 | 21150 | 21150 | 21050 | 291 |
| 542 | 20230901 | 094800 | 1782605200 | 21150 | 21100 | 21150 | 21100 | 280 |
| 543 | 20230901 | 094700 | 1776690750 | 21100 | 21100 | 21150 | 21050 | 1770 |
| 544 | 20230901 | 094600 | 1739335850 | 21000 | 21000 | 21100 | 21000 | 2564 |
| 545 | 20230901 | 094500 | 1685422600 | 21000 | 21000 | 21050 | 21000 | 33 |
| 546 | 20230901 | 094400 | 1684729550 | 21000 | 21050 | 21050 | 20950 | 3095 |
| 547 | 20230901 | 094300 | 1619736050 | 21050 | 21050 | 21050 | 21050 | 11 |
| 548 | 20230901 | 094200 | 1619504500 | 21050 | 21050 | 21050 | 21000 | 59 |
| 549 | 20230901 | 094100 | 1618263500 | 21050 | 21050 | 21050 | 21000 | 35 |
| 550 | 20230901 | 094000 | 1617528050 | 21050 | 21050 | 21050 | 21000 | 153 |
| 551 | 20230901 | 093900 | 1614308850 | 21050 | 21000 | 21050 | 20950 | 843 |
| 552 | 20230901 | 093800 | 1596589600 | 21050 | 21050 | 21050 | 21000 | 10262 |
| 553 | 20230901 | 093700 | 1381075350 | 21050 | 21000 | 21050 | 21000 | 1368 |
| 554 | 20230901 | 093600 | 1352346650 | 21050 | 21050 | 21050 | 21000 | 12 |
| 555 | 20230901 | 093500 | 1352094100 | 20950 | 20950 | 21000 | 20950 | 1335 |
| 556 | 20230901 | 093400 | 1324069050 | 20950 | 20950 | 20950 | 20950 | 1163 |
| 557 | 20230901 | 093300 | 1299704200 | 21000 | 21000 | 21000 | 21000 | 11 |
| 558 | 20230901 | 093200 | 1299473200 | 20950 | 20950 | 21000 | 20900 | 1505 |
| 559 | 20230901 | 093100 | 1267938400 | 20950 | 20950 | 21000 | 20950 | 1709 |
| 560 | 20230901 | 093000 | 1232065450 | 21000 | 20950 | 21000 | 20950 | 191 |
| 561 | 20230901 | 092900 | 1228063000 | 21000 | 21000 | 21000 | 20900 | 6017 |
| 562 | 20230901 | 092800 | 1102191250 | 21000 | 21000 | 21000 | 20950 | 824 |
| 563 | 20230901 | 092700 | 1084896100 | 21000 | 21050 | 21100 | 20950 | 2723 |
| 564 | 20230901 | 092600 | 1027707100 | 21050 | 21050 | 21100 | 21050 | 489 |
| 565 | 20230901 | 092500 | 1017413300 | 21100 | 21050 | 21100 | 21050 | 1414 |
| 566 | 20230901 | 092400 | 987647800 | 21050 | 21000 | 21050 | 21000 | 1000 |
| 567 | 20230901 | 092300 | 966613400 | 21000 | 21000 | 21000 | 21000 | 397 |
| 568 | 20230901 | 092200 | 958276400 | 21000 | 21050 | 21050 | 20950 | 2520 |
| 569 | 20230901 | 092100 | 905357050 | 21050 | 21050 | 21100 | 21000 | 1418 |
| 570 | 20230901 | 092000 | 875553650 | 21050 | 21050 | 21100 | 21050 | 236 |
| 571 | 20230901 | 091900 | 870585350 | 21100 | 21050 | 21100 | 21050 | 472 |
| 572 | 20230901 | 091800 | 860636350 | 21050 | 21100 | 21100 | 21050 | 536 |
| 573 | 20230901 | 091700 | 849336000 | 21050 | 21150 | 21150 | 21050 | 449 |
| 574 | 20230901 | 091600 | 839880900 | 21100 | 21000 | 21100 | 21000 | 3591 |
| 575 | 20230901 | 091500 | 764400300 | 21000 | 21000 | 21000 | 20950 | 369 |
| 576 | 20230901 | 091400 | 756657600 | 21000 | 20900 | 21000 | 20900 | 1213 |
| 577 | 20230901 | 091300 | 731237700 | 20900 | 20900 | 20950 | 20850 | 1555 |
| 578 | 20230901 | 091200 | 698735250 | 20900 | 20950 | 20950 | 20900 | 1752 |
| 579 | 20230901 | 091100 | 662110000 | 20950 | 20950 | 21000 | 20950 | 1520 |
| 580 | 20230901 | 091000 | 630265300 | 20950 | 21000 | 21000 | 20950 | 372 |
| 581 | 20230901 | 090900 | 622471800 | 20950 | 20950 | 21000 | 20950 | 1449 |
| 582 | 20230901 | 090800 | 592107200 | 20950 | 21000 | 21000 | 20850 | 5801 |
| 583 | 20230901 | 090700 | 470613700 | 21000 | 21050 | 21050 | 21000 | 7202 |
| 584 | 20230901 | 090600 | 319176700 | 21050 | 21050 | 21100 | 21050 | 521 |
| 585 | 20230901 | 090500 | 308208150 | 21050 | 21100 | 21100 | 21050 | 468 |
| 586 | 20230901 | 090400 | 298344850 | 21100 | 21100 | 21150 | 21050 | 2805 |
| 587 | 20230901 | 090300 | 239178750 | 21100 | 21150 | 21150 | 21100 | 1247 |
| 588 | 20230901 | 090200 | 212847950 | 21150 | 21200 | 21200 | 21100 | 1697 |
| 589 | 20230901 | 090100 | 176972900 | 21200 | 21250 | 21250 | 21150 | 2640 |
| 590 | 20230901 | 090000 | 120941600 | 21250 | 21400 | 21400 | 21250 | 5669 |