34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 192600 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 2989 |
| 3 | 20230901 | 192500 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 4 | 20230901 | 192400 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 5 | 20230901 | 192300 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 6 | 20230901 | 192200 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 7 | 20230901 | 192100 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 8 | 20230901 | 192000 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 9 | 20230901 | 191900 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 10 | 20230901 | 191800 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 11 | 20230901 | 191700 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 12 | 20230901 | 191600 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 13 | 20230901 | 191500 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 14 | 20230901 | 191400 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 15 | 20230901 | 191300 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 16 | 20230901 | 191200 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 17 | 20230901 | 191100 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 18 | 20230901 | 191000 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 19 | 20230901 | 190900 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 20 | 20230901 | 190800 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 21 | 20230901 | 190700 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 22 | 20230901 | 190600 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 23 | 20230901 | 190500 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 24 | 20230901 | 190400 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 25 | 20230901 | 190300 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 26 | 20230901 | 190200 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 27 | 20230901 | 190100 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 28 | 20230901 | 190000 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 29 | 20230901 | 185900 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 30 | 20230901 | 185800 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 31 | 20230901 | 185700 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 32 | 20230901 | 185600 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 2989 |
| 33 | 20230901 | 185500 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 34 | 20230901 | 185400 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 35 | 20230901 | 185300 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 36 | 20230901 | 185200 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 37 | 20230901 | 185100 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 38 | 20230901 | 185000 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 39 | 20230901 | 184900 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 40 | 20230901 | 184800 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 41 | 20230901 | 184700 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 42 | 20230901 | 184600 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 43 | 20230901 | 184500 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 44 | 20230901 | 184400 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 45 | 20230901 | 184300 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 46 | 20230901 | 184200 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 47 | 20230901 | 184100 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 48 | 20230901 | 184000 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 49 | 20230901 | 183900 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 50 | 20230901 | 183800 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 51 | 20230901 | 183700 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 52 | 20230901 | 183600 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 53 | 20230901 | 183500 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 54 | 20230901 | 183400 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 55 | 20230901 | 183300 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 56 | 20230901 | 183200 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 57 | 20230901 | 183100 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 58 | 20230901 | 183000 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 59 | 20230901 | 182900 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 60 | 20230901 | 182800 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 61 | 20230901 | 182700 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 62 | 20230901 | 182600 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 2989 |
| 63 | 20230901 | 182500 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 64 | 20230901 | 182400 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 65 | 20230901 | 182300 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 66 | 20230901 | 182200 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 67 | 20230901 | 182100 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 68 | 20230901 | 182000 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 69 | 20230901 | 181900 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 70 | 20230901 | 181800 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 71 | 20230901 | 181700 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 72 | 20230901 | 181600 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 73 | 20230901 | 181500 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 74 | 20230901 | 181400 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 75 | 20230901 | 181300 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 76 | 20230901 | 181200 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 77 | 20230901 | 181100 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 78 | 20230901 | 181000 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 79 | 20230901 | 180900 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 80 | 20230901 | 180800 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 81 | 20230901 | 180700 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 82 | 20230901 | 180600 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 83 | 20230901 | 180500 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 84 | 20230901 | 180400 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 85 | 20230901 | 180300 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 86 | 20230901 | 180200 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 87 | 20230901 | 180100 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 88 | 20230901 | 180000 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 89 | 20230901 | 175900 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 90 | 20230901 | 175800 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 91 | 20230901 | 175700 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 92 | 20230901 | 175600 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 2989 |
| 93 | 20230901 | 175500 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 94 | 20230901 | 175400 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 95 | 20230901 | 175300 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 96 | 20230901 | 175200 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 97 | 20230901 | 175100 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 98 | 20230901 | 175000 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 99 | 20230901 | 174900 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 100 | 20230901 | 174800 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 101 | 20230901 | 174700 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 102 | 20230901 | 174600 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 103 | 20230901 | 174500 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 104 | 20230901 | 174400 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 105 | 20230901 | 174300 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 106 | 20230901 | 174200 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 107 | 20230901 | 174100 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 108 | 20230901 | 174000 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 109 | 20230901 | 173900 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 110 | 20230901 | 173800 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 111 | 20230901 | 173700 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 112 | 20230901 | 173600 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 113 | 20230901 | 173500 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 114 | 20230901 | 173400 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 115 | 20230901 | 173300 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 116 | 20230901 | 173200 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 117 | 20230901 | 173100 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 118 | 20230901 | 173000 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 119 | 20230901 | 172900 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 120 | 20230901 | 172800 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 121 | 20230901 | 172700 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 122 | 20230901 | 172600 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 2989 |
| 123 | 20230901 | 172500 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 124 | 20230901 | 172400 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 125 | 20230901 | 172300 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 126 | 20230901 | 172200 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 127 | 20230901 | 172100 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 128 | 20230901 | 172000 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 129 | 20230901 | 171900 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 130 | 20230901 | 171800 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 131 | 20230901 | 171700 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 132 | 20230901 | 171600 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 133 | 20230901 | 171500 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 134 | 20230901 | 171400 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 135 | 20230901 | 171300 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 136 | 20230901 | 171200 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 137 | 20230901 | 171100 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 138 | 20230901 | 171000 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 139 | 20230901 | 170900 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 140 | 20230901 | 170800 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 141 | 20230901 | 170700 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 142 | 20230901 | 170600 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 143 | 20230901 | 170500 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 144 | 20230901 | 170400 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 145 | 20230901 | 170300 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 146 | 20230901 | 170200 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 147 | 20230901 | 170100 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 148 | 20230901 | 170000 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 149 | 20230901 | 165900 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 150 | 20230901 | 165800 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 151 | 20230901 | 165700 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 152 | 20230901 | 165600 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 2989 |
| 153 | 20230901 | 165500 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 154 | 20230901 | 165400 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 155 | 20230901 | 165300 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 156 | 20230901 | 165200 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 157 | 20230901 | 165100 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 158 | 20230901 | 165000 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 159 | 20230901 | 164900 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 160 | 20230901 | 164800 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 161 | 20230901 | 164700 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 162 | 20230901 | 164600 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 163 | 20230901 | 164500 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 164 | 20230901 | 164400 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 165 | 20230901 | 164300 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 166 | 20230901 | 164200 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 167 | 20230901 | 164100 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 168 | 20230901 | 164000 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 169 | 20230901 | 163900 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 170 | 20230901 | 163800 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 171 | 20230901 | 163700 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 172 | 20230901 | 163600 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 173 | 20230901 | 163500 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 174 | 20230901 | 163400 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 175 | 20230901 | 163300 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 176 | 20230901 | 163200 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 177 | 20230901 | 163100 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 178 | 20230901 | 163000 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 179 | 20230901 | 162900 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 180 | 20230901 | 162800 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 181 | 20230901 | 162700 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 182 | 20230901 | 162600 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 2989 |
| 183 | 20230901 | 162500 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 184 | 20230901 | 162400 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 185 | 20230901 | 162300 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 186 | 20230901 | 162200 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 187 | 20230901 | 162100 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 188 | 20230901 | 162000 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 189 | 20230901 | 161900 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 190 | 20230901 | 161800 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 191 | 20230901 | 161700 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 192 | 20230901 | 161600 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 193 | 20230901 | 161500 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 194 | 20230901 | 161400 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 195 | 20230901 | 161300 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 196 | 20230901 | 161200 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 197 | 20230901 | 161100 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 198 | 20230901 | 161000 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 199 | 20230901 | 160900 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 200 | 20230901 | 160800 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 201 | 20230901 | 160700 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 202 | 20230901 | 160600 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 203 | 20230901 | 160500 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 204 | 20230901 | 160400 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 205 | 20230901 | 160300 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 206 | 20230901 | 160200 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 207 | 20230901 | 160100 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 208 | 20230901 | 160000 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 209 | 20230901 | 155900 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 210 | 20230901 | 155800 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 211 | 20230901 | 155700 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 212 | 20230901 | 155600 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 2989 |
| 213 | 20230901 | 155500 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 214 | 20230901 | 155400 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 215 | 20230901 | 155300 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 216 | 20230901 | 155200 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 217 | 20230901 | 155100 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 218 | 20230901 | 155000 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 219 | 20230901 | 154900 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 220 | 20230901 | 154800 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 221 | 20230901 | 154700 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 222 | 20230901 | 154600 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 223 | 20230901 | 154500 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 224 | 20230901 | 154400 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 225 | 20230901 | 154300 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 226 | 20230901 | 154200 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 227 | 20230901 | 154100 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 228 | 20230901 | 154000 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 229 | 20230901 | 153900 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 230 | 20230901 | 153800 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 231 | 20230901 | 153700 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 232 | 20230901 | 153600 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 233 | 20230901 | 153500 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 234 | 20230901 | 153400 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 235 | 20230901 | 153300 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 236 | 20230901 | 153200 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 237 | 20230901 | 153100 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 0 |
| 238 | 20230901 | 153000 | 13062128700 | 40600 | 40600 | 40600 | 40600 | 2989 |
| 239 | 20230901 | 152900 | 12940775300 | 40500 | 40500 | 40500 | 40500 | 0 |
| 240 | 20230901 | 152800 | 12940775300 | 40500 | 40500 | 40500 | 40500 | 0 |
| 241 | 20230901 | 152700 | 12940775300 | 40500 | 40500 | 40500 | 40500 | 0 |
| 242 | 20230901 | 152600 | 12940775300 | 40500 | 40500 | 40500 | 40500 | 0 |
| 243 | 20230901 | 152500 | 12940775300 | 40500 | 40500 | 40500 | 40500 | 0 |
| 244 | 20230901 | 152400 | 12940775300 | 40500 | 40500 | 40500 | 40500 | 0 |
| 245 | 20230901 | 152300 | 12940775300 | 40500 | 40500 | 40500 | 40500 | 0 |
| 246 | 20230901 | 152200 | 12940775300 | 40500 | 40500 | 40500 | 40500 | 0 |
| 247 | 20230901 | 152100 | 12940775300 | 40500 | 40500 | 40500 | 40500 | 0 |
| 248 | 20230901 | 152000 | 12940775300 | 40500 | 40500 | 40500 | 40500 | 0 |
| 249 | 20230901 | 151900 | 12940775300 | 40500 | 40500 | 40550 | 40400 | 711 |
| 250 | 20230901 | 151800 | 12912015250 | 40450 | 40450 | 40500 | 40400 | 600 |
| 251 | 20230901 | 151700 | 12887725900 | 40450 | 40350 | 40450 | 40300 | 248 |
| 252 | 20230901 | 151600 | 12877713300 | 40350 | 40500 | 40500 | 40250 | 537 |
| 253 | 20230901 | 151500 | 12856065050 | 40500 | 40400 | 40500 | 40200 | 923 |
| 254 | 20230901 | 151400 | 12818841300 | 40400 | 40400 | 40450 | 40250 | 1002 |
| 255 | 20230901 | 151300 | 12778381050 | 40400 | 40400 | 40400 | 40300 | 244 |
| 256 | 20230901 | 151200 | 12768534300 | 40400 | 40300 | 40400 | 40300 | 664 |
| 257 | 20230901 | 151100 | 12741737550 | 40300 | 40350 | 40350 | 40250 | 517 |
| 258 | 20230901 | 151000 | 12720906200 | 40300 | 40300 | 40350 | 40250 | 263 |
| 259 | 20230901 | 150900 | 12710306600 | 40300 | 40250 | 40350 | 40250 | 830 |
| 260 | 20230901 | 150800 | 12676883900 | 40250 | 40250 | 40250 | 40200 | 679 |
| 261 | 20230901 | 150700 | 12649572900 | 40250 | 40450 | 40450 | 40250 | 618 |
| 262 | 20230901 | 150600 | 12624663400 | 40450 | 40400 | 40550 | 40200 | 1534 |
| 263 | 20230901 | 150500 | 12562778800 | 40400 | 40450 | 40500 | 40350 | 593 |
| 264 | 20230901 | 150400 | 12538828750 | 40550 | 40550 | 40550 | 40450 | 152 |
| 265 | 20230901 | 150300 | 12532675150 | 40650 | 40450 | 40650 | 40300 | 2476 |
| 266 | 20230901 | 150200 | 12432352450 | 40400 | 40450 | 40450 | 40350 | 244 |
| 267 | 20230901 | 150100 | 12422494850 | 40450 | 40500 | 40500 | 40200 | 2067 |
| 268 | 20230901 | 150000 | 12339135100 | 40550 | 40550 | 40650 | 40300 | 342 |
| 269 | 20230901 | 145900 | 12325260850 | 40250 | 40650 | 40650 | 40250 | 2118 |
| 270 | 20230901 | 145800 | 12239785200 | 40650 | 40600 | 40700 | 40400 | 2137 |
| 271 | 20230901 | 145700 | 12153175150 | 40600 | 40750 | 40750 | 40550 | 2102 |
| 272 | 20230901 | 145600 | 12067702000 | 40750 | 40550 | 40750 | 40550 | 679 |
| 273 | 20230901 | 145500 | 12040123250 | 40550 | 40700 | 40750 | 40550 | 1912 |
| 274 | 20230901 | 145400 | 11962295700 | 40750 | 40900 | 40900 | 40650 | 1391 |
| 275 | 20230901 | 145300 | 11905489200 | 40950 | 40500 | 40950 | 40500 | 2509 |
| 276 | 20230901 | 145200 | 11803229700 | 40500 | 40600 | 40650 | 40500 | 1329 |
| 277 | 20230901 | 145100 | 11749324350 | 40550 | 40400 | 40550 | 40400 | 1626 |
| 278 | 20230901 | 145000 | 11683540800 | 40400 | 40350 | 40400 | 40300 | 775 |
| 279 | 20230901 | 144900 | 11652268650 | 40350 | 40400 | 40400 | 40350 | 333 |
| 280 | 20230901 | 144800 | 11638827100 | 40400 | 40400 | 40400 | 40350 | 416 |
| 281 | 20230901 | 144700 | 11622033200 | 40400 | 40400 | 40450 | 40350 | 434 |
| 282 | 20230901 | 144600 | 11604509350 | 40400 | 40350 | 40450 | 40350 | 993 |
| 283 | 20230901 | 144500 | 11564400700 | 40400 | 40400 | 40450 | 40250 | 920 |
| 284 | 20230901 | 144400 | 11527239500 | 40400 | 40300 | 40400 | 40300 | 514 |
| 285 | 20230901 | 144300 | 11506514600 | 40300 | 40300 | 40300 | 40250 | 783 |
| 286 | 20230901 | 144200 | 11474971900 | 40350 | 40300 | 40350 | 40250 | 556 |
| 287 | 20230901 | 144100 | 11452558900 | 40350 | 40350 | 40350 | 40250 | 321 |
| 288 | 20230901 | 144000 | 11439608800 | 40400 | 40500 | 40500 | 40350 | 1665 |
| 289 | 20230901 | 143900 | 11372337950 | 40500 | 40550 | 40550 | 40450 | 273 |
| 290 | 20230901 | 143800 | 11361280900 | 40550 | 40600 | 40650 | 40550 | 597 |
| 291 | 20230901 | 143700 | 11337059600 | 40600 | 40500 | 40600 | 40500 | 1720 |
| 292 | 20230901 | 143600 | 11267306100 | 40450 | 40500 | 40550 | 40400 | 1210 |
| 293 | 20230901 | 143500 | 11218319800 | 40500 | 40550 | 40550 | 40500 | 688 |
| 294 | 20230901 | 143400 | 11190455150 | 40500 | 40300 | 40550 | 40300 | 2035 |
| 295 | 20230901 | 143300 | 11108112850 | 40300 | 40250 | 40350 | 40250 | 1186 |
| 296 | 20230901 | 143200 | 11060341100 | 40200 | 40150 | 40300 | 40150 | 1162 |
| 297 | 20230901 | 143100 | 11013606850 | 40200 | 40250 | 40250 | 40100 | 1539 |
| 298 | 20230901 | 143000 | 10951778400 | 40300 | 40200 | 40300 | 40200 | 755 |
| 299 | 20230901 | 142900 | 10921394800 | 40200 | 40250 | 40250 | 40200 | 365 |
| 300 | 20230901 | 142800 | 10906720050 | 40250 | 40200 | 40250 | 40150 | 539 |
| 301 | 20230901 | 142700 | 10885076250 | 40150 | 40150 | 40200 | 40150 | 228 |
| 302 | 20230901 | 142600 | 10875921250 | 40150 | 40100 | 40150 | 40100 | 398 |
| 303 | 20230901 | 142500 | 10859948650 | 40100 | 40150 | 40150 | 40100 | 447 |
| 304 | 20230901 | 142400 | 10842015650 | 40150 | 40150 | 40250 | 40150 | 345 |
| 305 | 20230901 | 142300 | 10828155250 | 40200 | 40150 | 40250 | 40150 | 811 |
| 306 | 20230901 | 142200 | 10795570950 | 40200 | 40250 | 40250 | 40150 | 353 |
| 307 | 20230901 | 142100 | 10781387000 | 40250 | 40250 | 40250 | 40200 | 198 |
| 308 | 20230901 | 142000 | 10773417550 | 40300 | 40200 | 40300 | 40150 | 1042 |
| 309 | 20230901 | 141900 | 10731501400 | 40200 | 40350 | 40350 | 40200 | 587 |
| 310 | 20230901 | 141800 | 10707884750 | 40350 | 40350 | 40350 | 40200 | 741 |
| 311 | 20230901 | 141700 | 10678046950 | 40250 | 40300 | 40350 | 40250 | 1238 |
| 312 | 20230901 | 141600 | 10628172350 | 40250 | 40150 | 40250 | 40150 | 672 |
| 313 | 20230901 | 141500 | 10601170050 | 40200 | 40200 | 40250 | 40100 | 841 |
| 314 | 20230901 | 141400 | 10567389100 | 40250 | 40200 | 40300 | 40200 | 147 |
| 315 | 20230901 | 141300 | 10561468700 | 40300 | 40150 | 40300 | 40100 | 514 |
| 316 | 20230901 | 141200 | 10540823500 | 40150 | 40200 | 40200 | 40150 | 397 |
| 317 | 20230901 | 141100 | 10524874750 | 40200 | 40200 | 40300 | 40150 | 239 |
| 318 | 20230901 | 141000 | 10515268200 | 40200 | 40150 | 40250 | 40100 | 535 |
| 319 | 20230901 | 140900 | 10493769950 | 40200 | 40200 | 40200 | 40150 | 130 |
| 320 | 20230901 | 140800 | 10488544000 | 40200 | 40200 | 40300 | 40150 | 942 |
| 321 | 20230901 | 140700 | 10450651050 | 40250 | 40300 | 40300 | 40250 | 27 |
| 322 | 20230901 | 140600 | 10449563800 | 40250 | 40300 | 40350 | 40250 | 716 |
| 323 | 20230901 | 140500 | 10420708600 | 40250 | 40250 | 40350 | 40200 | 914 |
| 324 | 20230901 | 140400 | 10383898650 | 40250 | 40200 | 40250 | 40150 | 388 |
| 325 | 20230901 | 140300 | 10368297750 | 40200 | 40150 | 40200 | 40050 | 751 |
| 326 | 20230901 | 140200 | 10338157350 | 40100 | 40100 | 40100 | 40000 | 412 |
| 327 | 20230901 | 140100 | 10321662850 | 40150 | 40150 | 40200 | 40150 | 285 |
| 328 | 20230901 | 140000 | 10310215000 | 40100 | 40050 | 40150 | 40050 | 363 |
| 329 | 20230901 | 135900 | 10295653850 | 40050 | 40100 | 40150 | 40050 | 135 |
| 330 | 20230901 | 135800 | 10290241250 | 40000 | 40150 | 40150 | 40000 | 325 |
| 331 | 20230901 | 135700 | 10277235150 | 40100 | 40100 | 40150 | 40050 | 233 |
| 332 | 20230901 | 135600 | 10267885950 | 40050 | 40100 | 40150 | 40050 | 388 |
| 333 | 20230901 | 135500 | 10252341700 | 40150 | 40050 | 40150 | 40000 | 122 |
| 334 | 20230901 | 135400 | 10247451250 | 40050 | 40050 | 40050 | 40000 | 75 |
| 335 | 20230901 | 135300 | 10244448550 | 40000 | 40200 | 40200 | 40000 | 124 |
| 336 | 20230901 | 135200 | 10239482100 | 40200 | 40000 | 40200 | 40000 | 226 |
| 337 | 20230901 | 135100 | 10230435050 | 40000 | 40250 | 40250 | 40000 | 1485 |
| 338 | 20230901 | 135000 | 10170906000 | 40200 | 40150 | 40250 | 40150 | 101 |
| 339 | 20230901 | 134900 | 10166847950 | 40150 | 40200 | 40250 | 40150 | 922 |
| 340 | 20230901 | 134800 | 10129759950 | 40200 | 40150 | 40200 | 40150 | 77 |
| 341 | 20230901 | 134700 | 10126665650 | 40150 | 40150 | 40150 | 40150 | 55 |
| 342 | 20230901 | 134600 | 10124457400 | 40200 | 40200 | 40200 | 40150 | 358 |
| 343 | 20230901 | 134500 | 10110081400 | 40200 | 40150 | 40200 | 40150 | 38 |
| 344 | 20230901 | 134400 | 10108554150 | 40200 | 40300 | 40350 | 40150 | 1165 |
| 345 | 20230901 | 134300 | 10061722200 | 40350 | 40300 | 40350 | 40200 | 242 |
| 346 | 20230901 | 134200 | 10051976200 | 40300 | 40200 | 40300 | 40200 | 328 |
| 347 | 20230901 | 134100 | 10038779000 | 40300 | 40250 | 40300 | 40200 | 201 |
| 348 | 20230901 | 134000 | 10030687950 | 40250 | 40250 | 40250 | 40200 | 135 |
| 349 | 20230901 | 133900 | 10025258200 | 40250 | 40250 | 40250 | 40200 | 199 |
| 350 | 20230901 | 133800 | 10017254650 | 40300 | 40300 | 40300 | 40250 | 89 |
| 351 | 20230901 | 133700 | 10013671150 | 40300 | 40300 | 40300 | 40200 | 339 |
| 352 | 20230901 | 133600 | 10000028300 | 40300 | 40250 | 40300 | 40200 | 180 |
| 353 | 20230901 | 133500 | 9992787450 | 40250 | 40250 | 40250 | 40200 | 165 |
| 354 | 20230901 | 133400 | 9986148800 | 40200 | 40400 | 40400 | 40200 | 339 |
| 355 | 20230901 | 133300 | 9972496450 | 40400 | 40200 | 40400 | 40200 | 159 |
| 356 | 20230901 | 133200 | 9966081050 | 40200 | 40300 | 40400 | 40200 | 1166 |
| 357 | 20230901 | 133100 | 9919105850 | 40400 | 40400 | 40400 | 40400 | 19 |
| 358 | 20230901 | 133000 | 9918338250 | 40400 | 40400 | 40400 | 40300 | 1055 |
| 359 | 20230901 | 132900 | 9875814100 | 40300 | 40300 | 40450 | 40300 | 34 |
| 360 | 20230901 | 132800 | 9874440750 | 40450 | 40500 | 40500 | 40450 | 116 |
| 361 | 20230901 | 132700 | 9869745900 | 40450 | 40350 | 40450 | 40300 | 1258 |
| 362 | 20230901 | 132600 | 9818886300 | 40450 | 40400 | 40450 | 40400 | 274 |
| 363 | 20230901 | 132500 | 9807814150 | 40400 | 40400 | 40450 | 40400 | 327 |
| 364 | 20230901 | 132400 | 9794602100 | 40400 | 40350 | 40400 | 40350 | 94 |
| 365 | 20230901 | 132300 | 9790804600 | 40400 | 40400 | 40400 | 40350 | 264 |
| 366 | 20230901 | 132200 | 9780150150 | 40400 | 40400 | 40400 | 40350 | 39 |
| 367 | 20230901 | 132100 | 9778574950 | 40400 | 40400 | 40400 | 40400 | 69 |
| 368 | 20230901 | 132000 | 9775787350 | 40400 | 40450 | 40450 | 40350 | 203 |
| 369 | 20230901 | 131900 | 9767585400 | 40450 | 40350 | 40450 | 40350 | 28 |
| 370 | 20230901 | 131800 | 9766453500 | 40450 | 40350 | 40450 | 40350 | 124 |
| 371 | 20230901 | 131700 | 9761449100 | 40350 | 40400 | 40450 | 40300 | 465 |
| 372 | 20230901 | 131600 | 9742670100 | 40450 | 40400 | 40450 | 40400 | 304 |
| 373 | 20230901 | 131500 | 9730383000 | 40450 | 40450 | 40450 | 40400 | 169 |
| 374 | 20230901 | 131400 | 9723547300 | 40450 | 40400 | 40450 | 40400 | 140 |
| 375 | 20230901 | 131300 | 9717887100 | 40400 | 40450 | 40450 | 40350 | 426 |
| 376 | 20230901 | 131200 | 9700678650 | 40450 | 40350 | 40450 | 40350 | 578 |
| 377 | 20230901 | 131100 | 9677323450 | 40350 | 40400 | 40400 | 40350 | 177 |
| 378 | 20230901 | 131000 | 9670178500 | 40400 | 40350 | 40400 | 40350 | 88 |
| 379 | 20230901 | 130900 | 9666627000 | 40350 | 40400 | 40400 | 40300 | 150 |
| 380 | 20230901 | 130800 | 9660579550 | 40300 | 40400 | 40400 | 40300 | 906 |
| 381 | 20230901 | 130700 | 9624049750 | 40400 | 40400 | 40400 | 40350 | 334 |
| 382 | 20230901 | 130600 | 9610558900 | 40350 | 40350 | 40350 | 40300 | 343 |
| 383 | 20230901 | 130500 | 9596718900 | 40300 | 40250 | 40300 | 40250 | 217 |
| 384 | 20230901 | 130400 | 9587978100 | 40300 | 40300 | 40350 | 40250 | 265 |
| 385 | 20230901 | 130300 | 9577299050 | 40300 | 40300 | 40300 | 40250 | 50 |
| 386 | 20230901 | 130200 | 9575284800 | 40300 | 40200 | 40300 | 40200 | 123 |
| 387 | 20230901 | 130100 | 9570339200 | 40250 | 40300 | 40350 | 40250 | 394 |
| 388 | 20230901 | 130000 | 9554470050 | 40350 | 40300 | 40350 | 40300 | 222 |
| 389 | 20230901 | 125900 | 9545512450 | 40350 | 40300 | 40350 | 40300 | 567 |
| 390 | 20230901 | 125800 | 9522647600 | 40350 | 40300 | 40350 | 40300 | 221 |
| 391 | 20230901 | 125700 | 9513740600 | 40300 | 40300 | 40300 | 40250 | 341 |
| 392 | 20230901 | 125600 | 9500004300 | 40350 | 40300 | 40350 | 40300 | 104 |
| 393 | 20230901 | 125500 | 9495809250 | 40300 | 40300 | 40300 | 40250 | 174 |
| 394 | 20230901 | 125400 | 9488797400 | 40250 | 40350 | 40350 | 40200 | 436 |
| 395 | 20230901 | 125300 | 9471230800 | 40300 | 40200 | 40300 | 40200 | 276 |
| 396 | 20230901 | 125200 | 9460113300 | 40150 | 40200 | 40200 | 40150 | 83 |
| 397 | 20230901 | 125100 | 9456780150 | 40400 | 40250 | 40400 | 40150 | 1706 |
| 398 | 20230901 | 125000 | 9388033550 | 40250 | 40250 | 40250 | 40150 | 167 |
| 399 | 20230901 | 124900 | 9381320600 | 40250 | 40100 | 40250 | 40100 | 1129 |
| 400 | 20230901 | 124800 | 9336027250 | 40050 | 40050 | 40100 | 40050 | 53 |
| 401 | 20230901 | 124700 | 9333904100 | 40050 | 40000 | 40050 | 40000 | 236 |
| 402 | 20230901 | 124600 | 9324462400 | 40050 | 40000 | 40050 | 40000 | 213 |
| 403 | 20230901 | 124500 | 9315941150 | 39950 | 40000 | 40000 | 39950 | 174 |
| 404 | 20230901 | 124400 | 9308989400 | 40050 | 40100 | 40100 | 40000 | 2083 |
| 405 | 20230901 | 124300 | 9225613000 | 40000 | 40100 | 40100 | 40000 | 2 |
| 406 | 20230901 | 124200 | 9225532900 | 40000 | 40050 | 40100 | 40000 | 273 |
| 407 | 20230901 | 124100 | 9214604700 | 40050 | 40050 | 40050 | 40050 | 257 |
| 408 | 20230901 | 124000 | 9204311850 | 40050 | 39950 | 40050 | 39950 | 862 |
| 409 | 20230901 | 123900 | 9169830350 | 40000 | 40000 | 40000 | 40000 | 25 |
| 410 | 20230901 | 123800 | 9168830350 | 39950 | 40000 | 40000 | 39900 | 343 |
| 411 | 20230901 | 123700 | 9155120350 | 40000 | 39950 | 40000 | 39950 | 384 |
| 412 | 20230901 | 123600 | 9139763200 | 40000 | 39950 | 40000 | 39950 | 74 |
| 413 | 20230901 | 123500 | 9136806650 | 39950 | 39900 | 40000 | 39900 | 159 |
| 414 | 20230901 | 123400 | 9130453950 | 39950 | 39950 | 39950 | 39950 | 3 |
| 415 | 20230901 | 123300 | 9130334100 | 39950 | 39850 | 39950 | 39850 | 338 |
| 416 | 20230901 | 123200 | 9116855200 | 39900 | 39850 | 39900 | 39850 | 129 |
| 417 | 20230901 | 123100 | 9111713750 | 39900 | 40000 | 40000 | 39850 | 801 |
| 418 | 20230901 | 123000 | 9079765350 | 40000 | 40000 | 40000 | 39950 | 82 |
| 419 | 20230901 | 122900 | 9076485500 | 39850 | 39850 | 39900 | 39850 | 173 |
| 420 | 20230901 | 122800 | 9069589900 | 39900 | 39900 | 39900 | 39850 | 161 |
| 421 | 20230901 | 122700 | 9063168600 | 39850 | 39850 | 39850 | 39850 | 100 |
| 422 | 20230901 | 122600 | 9059183600 | 39850 | 39900 | 39900 | 39850 | 319 |
| 423 | 20230901 | 122500 | 9046464750 | 39850 | 40000 | 40000 | 39850 | 135 |
| 424 | 20230901 | 122400 | 9041081550 | 40000 | 40000 | 40000 | 39900 | 300 |
| 425 | 20230901 | 122300 | 9029087150 | 40050 | 40050 | 40050 | 39900 | 628 |
| 426 | 20230901 | 122200 | 9003946400 | 40050 | 39900 | 40050 | 39900 | 243 |
| 427 | 20230901 | 122100 | 8994246400 | 39850 | 39900 | 39900 | 39850 | 346 |
| 428 | 20230901 | 122000 | 8980453100 | 39900 | 39900 | 39900 | 39850 | 64 |
| 429 | 20230901 | 121900 | 8977902250 | 39900 | 39850 | 39900 | 39850 | 199 |
| 430 | 20230901 | 121800 | 8969969800 | 39900 | 39800 | 39900 | 39800 | 645 |
| 431 | 20230901 | 121700 | 8944293300 | 39850 | 39900 | 39900 | 39850 | 543 |
| 432 | 20230901 | 121600 | 8922651250 | 39900 | 40000 | 40050 | 39900 | 217 |
| 433 | 20230901 | 121500 | 8913989700 | 39900 | 40050 | 40050 | 39900 | 131 |
| 434 | 20230901 | 121400 | 8908746300 | 39900 | 40050 | 40050 | 39900 | 273 |
| 435 | 20230901 | 121300 | 8897827400 | 40050 | 39950 | 40050 | 39950 | 280 |
| 436 | 20230901 | 121200 | 8886628500 | 39950 | 39900 | 40000 | 39900 | 353 |
| 437 | 20230901 | 121100 | 8872520050 | 40000 | 39900 | 40000 | 39900 | 67 |
| 438 | 20230901 | 121000 | 8869846550 | 39900 | 39950 | 40000 | 39900 | 319 |
| 439 | 20230901 | 120900 | 8857106100 | 39950 | 40050 | 40050 | 39950 | 141 |
| 440 | 20230901 | 120800 | 8851470550 | 39950 | 40000 | 40050 | 39950 | 171 |
| 441 | 20230901 | 120700 | 8844633650 | 40000 | 40000 | 40000 | 39900 | 337 |
| 442 | 20230901 | 120600 | 8831160050 | 39950 | 39950 | 39950 | 39950 | 2 |
| 443 | 20230901 | 120500 | 8831080150 | 40000 | 39900 | 40000 | 39900 | 276 |
| 444 | 20230901 | 120400 | 8820058400 | 39950 | 39900 | 39950 | 39900 | 19 |
| 445 | 20230901 | 120300 | 8819299800 | 39950 | 39900 | 40000 | 39900 | 197 |
| 446 | 20230901 | 120200 | 8811437400 | 39900 | 40000 | 40000 | 39900 | 175 |
| 447 | 20230901 | 120100 | 8804450900 | 40000 | 39850 | 40000 | 39800 | 361 |
| 448 | 20230901 | 120000 | 8790052550 | 39800 | 39850 | 39900 | 39800 | 266 |
| 449 | 20230901 | 115900 | 8779455550 | 39800 | 39850 | 39850 | 39800 | 1005 |
| 450 | 20230901 | 115800 | 8739456100 | 39800 | 39850 | 39850 | 39800 | 329 |
| 451 | 20230901 | 115700 | 8726357100 | 39850 | 39850 | 39850 | 39850 | 19 |
| 452 | 20230901 | 115600 | 8725599950 | 39850 | 39850 | 39900 | 39800 | 527 |
| 453 | 20230901 | 115500 | 8704602650 | 39850 | 39950 | 40000 | 39850 | 1482 |
| 454 | 20230901 | 115400 | 8645479750 | 40000 | 39950 | 40000 | 39950 | 57 |
| 455 | 20230901 | 115300 | 8643202000 | 40000 | 40100 | 40100 | 39950 | 259 |
| 456 | 20230901 | 115200 | 8632848350 | 40000 | 40050 | 40050 | 40000 | 761 |
| 457 | 20230901 | 115100 | 8602404450 | 40150 | 40050 | 40150 | 40000 | 189 |
| 458 | 20230901 | 115000 | 8594834300 | 40000 | 40050 | 40050 | 40000 | 304 |
| 459 | 20230901 | 114900 | 8582666150 | 40150 | 40150 | 40150 | 40150 | 45 |
| 460 | 20230901 | 114800 | 8580859400 | 40150 | 40150 | 40150 | 40000 | 337 |
| 461 | 20230901 | 114700 | 8567369550 | 40050 | 40050 | 40100 | 40050 | 230 |
| 462 | 20230901 | 114600 | 8558154350 | 40050 | 40150 | 40200 | 40050 | 325 |
| 463 | 20230901 | 114500 | 8545118300 | 40200 | 40100 | 40200 | 40100 | 43 |
| 464 | 20230901 | 114400 | 8543392300 | 40250 | 40050 | 40250 | 40050 | 64 |
| 465 | 20230901 | 114300 | 8540816700 | 40050 | 40100 | 40250 | 40050 | 289 |
| 466 | 20230901 | 114200 | 8529233700 | 40300 | 40100 | 40300 | 40100 | 131 |
| 467 | 20230901 | 114100 | 8523976300 | 40200 | 40200 | 40200 | 40100 | 180 |
| 468 | 20230901 | 114000 | 8516756700 | 40100 | 40250 | 40300 | 40100 | 339 |
| 469 | 20230901 | 113900 | 8503135400 | 40250 | 40250 | 40250 | 40200 | 169 |
| 470 | 20230901 | 113800 | 8496335400 | 40300 | 40200 | 40300 | 40200 | 152 |
| 471 | 20230901 | 113700 | 8490223900 | 40300 | 40250 | 40300 | 40150 | 119 |
| 472 | 20230901 | 113600 | 8485439700 | 40150 | 40300 | 40300 | 40150 | 345 |
| 473 | 20230901 | 113500 | 8471579050 | 40300 | 40200 | 40300 | 40200 | 103 |
| 474 | 20230901 | 113400 | 8467432650 | 40150 | 40150 | 40150 | 40100 | 162 |
| 475 | 20230901 | 113300 | 8460928900 | 40250 | 40250 | 40250 | 40000 | 161 |
| 476 | 20230901 | 113200 | 8454473950 | 40250 | 40000 | 40250 | 39950 | 611 |
| 477 | 20230901 | 113100 | 8430032250 | 40000 | 39900 | 40000 | 39900 | 275 |
| 478 | 20230901 | 113000 | 8419045100 | 39900 | 39950 | 39950 | 39900 | 209 |
| 479 | 20230901 | 112900 | 8410697950 | 40000 | 39950 | 40000 | 39950 | 566 |
| 480 | 20230901 | 112800 | 8388084050 | 39950 | 39950 | 39950 | 39900 | 375 |
| 481 | 20230901 | 112700 | 8373104300 | 39950 | 39950 | 39950 | 39900 | 204 |
| 482 | 20230901 | 112600 | 8364960900 | 39900 | 39900 | 39950 | 39900 | 446 |
| 483 | 20230901 | 112500 | 8347156900 | 39950 | 39950 | 40000 | 39900 | 489 |
| 484 | 20230901 | 112400 | 8327618200 | 39950 | 40100 | 40200 | 39950 | 5515 |
| 485 | 20230901 | 112300 | 8106840800 | 40100 | 40350 | 40450 | 40100 | 5934 |
| 486 | 20230901 | 112200 | 7868284900 | 40450 | 40450 | 40450 | 40300 | 175 |
| 487 | 20230901 | 112100 | 7861219350 | 40400 | 40400 | 40400 | 40300 | 1360 |
| 488 | 20230901 | 112000 | 7806314500 | 40450 | 40550 | 40550 | 40400 | 811 |
| 489 | 20230901 | 111900 | 7773471100 | 40500 | 40450 | 40500 | 40450 | 688 |
| 490 | 20230901 | 111800 | 7745616450 | 40450 | 40500 | 40550 | 40450 | 299 |
| 491 | 20230901 | 111700 | 7733516150 | 40450 | 40450 | 40500 | 40400 | 818 |
| 492 | 20230901 | 111600 | 7700444900 | 40450 | 40400 | 40500 | 40400 | 189 |
| 493 | 20230901 | 111500 | 7692805050 | 40450 | 40450 | 40500 | 40400 | 2045 |
| 494 | 20230901 | 111400 | 7610061650 | 40500 | 40500 | 40500 | 40450 | 674 |
| 495 | 20230901 | 111300 | 7582788500 | 40500 | 40500 | 40550 | 40500 | 399 |
| 496 | 20230901 | 111200 | 7566628450 | 40500 | 40500 | 40550 | 40500 | 72 |
| 497 | 20230901 | 111100 | 7563710000 | 40500 | 40500 | 40550 | 40500 | 225 |
| 498 | 20230901 | 111000 | 7554594600 | 40550 | 40550 | 40700 | 40550 | 282 |
| 499 | 20230901 | 110900 | 7543151650 | 40550 | 40600 | 40600 | 40550 | 35 |
| 500 | 20230901 | 110800 | 7541731600 | 40550 | 40550 | 40700 | 40550 | 242 |
| 501 | 20230901 | 110700 | 7531916850 | 40550 | 40600 | 40700 | 40550 | 103 |
| 502 | 20230901 | 110600 | 7527735950 | 40600 | 40550 | 40650 | 40500 | 238 |
| 503 | 20230901 | 110500 | 7518084500 | 40550 | 40600 | 40600 | 40550 | 1353 |
| 504 | 20230901 | 110400 | 7463153850 | 40600 | 40450 | 40600 | 40450 | 673 |
| 505 | 20230901 | 110300 | 7435896850 | 40400 | 40400 | 40500 | 40400 | 206 |
| 506 | 20230901 | 110200 | 7427560850 | 40500 | 40350 | 40550 | 40350 | 156 |
| 507 | 20230901 | 110100 | 7421246000 | 40400 | 40600 | 40600 | 40400 | 3280 |
| 508 | 20230901 | 110000 | 7288254800 | 40600 | 40700 | 40750 | 40600 | 2261 |
| 509 | 20230901 | 105900 | 7196408650 | 40700 | 40750 | 40750 | 40700 | 581 |
| 510 | 20230901 | 105800 | 7172760000 | 40700 | 40850 | 40850 | 40700 | 751 |
| 511 | 20230901 | 105700 | 7142171800 | 40850 | 40850 | 40850 | 40800 | 398 |
| 512 | 20230901 | 105600 | 7125932600 | 40850 | 40950 | 41000 | 40850 | 850 |
| 513 | 20230901 | 105500 | 7091179550 | 40950 | 40850 | 40950 | 40850 | 419 |
| 514 | 20230901 | 105400 | 7074040000 | 40900 | 40950 | 41000 | 40900 | 634 |
| 515 | 20230901 | 105300 | 7048094750 | 40950 | 41150 | 41150 | 40950 | 195 |
| 516 | 20230901 | 105200 | 7040082600 | 41150 | 41000 | 41150 | 40950 | 778 |
| 517 | 20230901 | 105100 | 7008170700 | 41000 | 41000 | 41100 | 41000 | 440 |
| 518 | 20230901 | 105000 | 6990119950 | 41000 | 41150 | 41150 | 41000 | 495 |
| 519 | 20230901 | 104900 | 6969780950 | 41150 | 41100 | 41150 | 41050 | 309 |
| 520 | 20230901 | 104800 | 6957087050 | 41100 | 41100 | 41100 | 41050 | 248 |
| 521 | 20230901 | 104700 | 6946902300 | 41100 | 41100 | 41150 | 41050 | 270 |
| 522 | 20230901 | 104600 | 6935804950 | 41100 | 41200 | 41250 | 41100 | 769 |
| 523 | 20230901 | 104500 | 6904146700 | 41200 | 41200 | 41250 | 41200 | 298 |
| 524 | 20230901 | 104400 | 6891867900 | 41200 | 41200 | 41200 | 41150 | 428 |
| 525 | 20230901 | 104300 | 6874240400 | 41150 | 41150 | 41200 | 41150 | 99 |
| 526 | 20230901 | 104200 | 6870164750 | 41100 | 41200 | 41200 | 41100 | 1741 |
| 527 | 20230901 | 104100 | 6798537000 | 41150 | 41100 | 41200 | 41100 | 571 |
| 528 | 20230901 | 104000 | 6775043250 | 41100 | 41100 | 41100 | 41000 | 407 |
| 529 | 20230901 | 103900 | 6758344050 | 41100 | 41100 | 41100 | 41000 | 405 |
| 530 | 20230901 | 103800 | 6741719900 | 41100 | 40950 | 41100 | 40950 | 203 |
| 531 | 20230901 | 103700 | 6733394900 | 40950 | 41150 | 41150 | 40950 | 1736 |
| 532 | 20230901 | 103600 | 6662154950 | 41100 | 41150 | 41200 | 41100 | 1197 |
| 533 | 20230901 | 103500 | 6612906800 | 41300 | 41200 | 41300 | 41150 | 793 |
| 534 | 20230901 | 103400 | 6580210750 | 41200 | 41300 | 41300 | 41150 | 2231 |
| 535 | 20230901 | 103300 | 6488231800 | 41300 | 41500 | 41500 | 41300 | 1302 |
| 536 | 20230901 | 103200 | 6434320000 | 41500 | 41400 | 41500 | 41350 | 1449 |
| 537 | 20230901 | 103100 | 6374302900 | 41350 | 41350 | 41400 | 41250 | 1028 |
| 538 | 20230901 | 103000 | 6331851100 | 41400 | 41400 | 41450 | 41300 | 1245 |
| 539 | 20230901 | 102900 | 6280321550 | 41400 | 41300 | 41400 | 41250 | 1621 |
| 540 | 20230901 | 102800 | 6213363100 | 41350 | 41400 | 41400 | 41300 | 683 |
| 541 | 20230901 | 102700 | 6185110650 | 41500 | 41350 | 41500 | 41200 | 3107 |
| 542 | 20230901 | 102600 | 6056482300 | 41400 | 41400 | 41450 | 41300 | 3119 |
| 543 | 20230901 | 102500 | 5927320650 | 41350 | 41300 | 41400 | 41300 | 1833 |
| 544 | 20230901 | 102400 | 5851498200 | 41300 | 41250 | 41350 | 41200 | 3801 |
| 545 | 20230901 | 102300 | 5694742450 | 41200 | 41200 | 41300 | 41150 | 470 |
| 546 | 20230901 | 102200 | 5675363400 | 41250 | 41100 | 41250 | 41100 | 1185 |
| 547 | 20230901 | 102100 | 5626521600 | 41150 | 41150 | 41150 | 41100 | 202 |
| 548 | 20230901 | 102000 | 5618214950 | 41100 | 41100 | 41150 | 41050 | 144 |
| 549 | 20230901 | 101900 | 5612294850 | 41100 | 41150 | 41150 | 41050 | 231 |
| 550 | 20230901 | 101800 | 5602802800 | 41050 | 41200 | 41200 | 41050 | 278 |
| 551 | 20230901 | 101700 | 5591376300 | 41200 | 41150 | 41250 | 41050 | 1051 |
| 552 | 20230901 | 101600 | 5548095050 | 41150 | 41100 | 41150 | 41050 | 889 |
| 553 | 20230901 | 101500 | 5511544250 | 41100 | 41050 | 41100 | 41050 | 295 |
| 554 | 20230901 | 101400 | 5499428250 | 41050 | 41050 | 41050 | 41000 | 402 |
| 555 | 20230901 | 101300 | 5482932250 | 41050 | 41200 | 41200 | 41050 | 1099 |
| 556 | 20230901 | 101200 | 5437727850 | 41200 | 41100 | 41200 | 41100 | 1104 |
| 557 | 20230901 | 101100 | 5392279350 | 41200 | 40850 | 41200 | 40850 | 2506 |
| 558 | 20230901 | 101000 | 5289463650 | 40800 | 40800 | 40850 | 40700 | 102 |
| 559 | 20230901 | 100900 | 5285301250 | 40800 | 40750 | 40800 | 40650 | 802 |
| 560 | 20230901 | 100800 | 5252626850 | 40750 | 40650 | 40750 | 40650 | 128 |
| 561 | 20230901 | 100700 | 5247411700 | 40650 | 40750 | 40750 | 40600 | 502 |
| 562 | 20230901 | 100600 | 5227007750 | 40750 | 40650 | 40750 | 40650 | 266 |
| 563 | 20230901 | 100500 | 5216178350 | 40700 | 40800 | 40800 | 40700 | 181 |
| 564 | 20230901 | 100400 | 5208805150 | 40700 | 40700 | 40750 | 40650 | 606 |
| 565 | 20230901 | 100300 | 5184137750 | 40700 | 40750 | 40800 | 40650 | 637 |
| 566 | 20230901 | 100200 | 5158206250 | 40700 | 40700 | 40800 | 40700 | 162 |
| 567 | 20230901 | 100100 | 5151600800 | 40800 | 40700 | 40800 | 40600 | 588 |
| 568 | 20230901 | 100000 | 5127680300 | 40650 | 40700 | 40750 | 40650 | 213 |
| 569 | 20230901 | 095900 | 5119011150 | 40700 | 40650 | 40850 | 40650 | 625 |
| 570 | 20230901 | 095800 | 5093551300 | 40650 | 40800 | 40850 | 40600 | 935 |
| 571 | 20230901 | 095700 | 5055509500 | 40800 | 40950 | 40950 | 40650 | 4077 |
| 572 | 20230901 | 095600 | 4889190450 | 40950 | 41150 | 41300 | 40850 | 5499 |
| 573 | 20230901 | 095500 | 4663602950 | 41150 | 41350 | 41400 | 41150 | 1809 |
| 574 | 20230901 | 095400 | 4589061350 | 41150 | 41250 | 41400 | 41100 | 2104 |
| 575 | 20230901 | 095300 | 4502268900 | 41250 | 41300 | 41400 | 41250 | 2111 |
| 576 | 20230901 | 095200 | 4415083300 | 41350 | 41250 | 41450 | 41200 | 5902 |
| 577 | 20230901 | 095100 | 4171126700 | 41200 | 41000 | 41250 | 40900 | 4734 |
| 578 | 20230901 | 095000 | 3976542350 | 41000 | 40750 | 41050 | 40750 | 2871 |
| 579 | 20230901 | 094900 | 3859269750 | 40700 | 40650 | 40750 | 40650 | 316 |
| 580 | 20230901 | 094800 | 3846403700 | 40700 | 40650 | 40750 | 40350 | 1171 |
| 581 | 20230901 | 094700 | 3798756050 | 40600 | 40350 | 40600 | 40300 | 2149 |
| 582 | 20230901 | 094600 | 3711667400 | 40550 | 40450 | 40550 | 40250 | 5716 |
| 583 | 20230901 | 094500 | 3481097400 | 40450 | 40600 | 40750 | 40450 | 2766 |
| 584 | 20230901 | 094400 | 3368683200 | 40600 | 40600 | 40600 | 40450 | 359 |
| 585 | 20230901 | 094300 | 3354128000 | 40550 | 40600 | 40600 | 40500 | 438 |
| 586 | 20230901 | 094200 | 3336364900 | 40600 | 40550 | 40600 | 40500 | 197 |
| 587 | 20230901 | 094100 | 3328373550 | 40550 | 40550 | 40600 | 40450 | 1047 |
| 588 | 20230901 | 094000 | 3285933550 | 40600 | 40650 | 40650 | 40500 | 505 |
| 589 | 20230901 | 093900 | 3265445700 | 40600 | 40550 | 40700 | 40550 | 315 |
| 590 | 20230901 | 093800 | 3252651350 | 40550 | 40550 | 40750 | 40550 | 202 |
| 591 | 20230901 | 093700 | 3244454500 | 40550 | 40700 | 40750 | 40450 | 1542 |
| 592 | 20230901 | 093600 | 3181680500 | 40750 | 40450 | 40800 | 40450 | 1401 |
| 593 | 20230901 | 093500 | 3124823300 | 40450 | 40450 | 40450 | 40300 | 1619 |
| 594 | 20230901 | 093400 | 3059451550 | 40450 | 40450 | 40500 | 40350 | 1214 |
| 595 | 20230901 | 093300 | 3010350450 | 40450 | 40750 | 40850 | 40450 | 2839 |
| 596 | 20230901 | 093200 | 2895106000 | 40750 | 41050 | 41050 | 40700 | 2989 |
| 597 | 20230901 | 093100 | 2772821300 | 41050 | 41050 | 41150 | 41050 | 1985 |
| 598 | 20230901 | 093000 | 2691280850 | 41050 | 40850 | 41200 | 40850 | 6879 |
| 599 | 20230901 | 092900 | 2408627050 | 41000 | 40950 | 41050 | 40800 | 6781 |
| 600 | 20230901 | 092800 | 2130698550 | 40950 | 40800 | 40950 | 40750 | 4229 |
| 601 | 20230901 | 092700 | 1957917850 | 40800 | 40750 | 40800 | 40600 | 1386 |
| 602 | 20230901 | 092600 | 1901416900 | 40750 | 40550 | 40750 | 40500 | 1707 |
| 603 | 20230901 | 092500 | 1832009050 | 40550 | 40450 | 40550 | 40450 | 1018 |
| 604 | 20230901 | 092400 | 1790783800 | 40500 | 40600 | 40700 | 40450 | 1170 |
| 605 | 20230901 | 092300 | 1743260550 | 40600 | 40500 | 40650 | 40450 | 703 |
| 606 | 20230901 | 092200 | 1714777150 | 40500 | 40700 | 40700 | 40500 | 1709 |
| 607 | 20230901 | 092100 | 1645359300 | 40700 | 40500 | 40700 | 40500 | 1041 |
| 608 | 20230901 | 092000 | 1603121900 | 40500 | 40450 | 40500 | 40350 | 651 |
| 609 | 20230901 | 091900 | 1576794450 | 40400 | 40050 | 40400 | 40050 | 1695 |
| 610 | 20230901 | 091800 | 1508496300 | 40050 | 40300 | 40300 | 40050 | 1602 |
| 611 | 20230901 | 091700 | 1444211750 | 40100 | 40150 | 40250 | 40100 | 1181 |
| 612 | 20230901 | 091600 | 1396783800 | 40050 | 40200 | 40200 | 39950 | 2083 |
| 613 | 20230901 | 091500 | 1313306850 | 40200 | 40250 | 40250 | 40100 | 2175 |
| 614 | 20230901 | 091400 | 1225923200 | 40200 | 40100 | 40300 | 40100 | 2026 |
| 615 | 20230901 | 091300 | 1144545150 | 40100 | 40100 | 40100 | 40000 | 1405 |
| 616 | 20230901 | 091200 | 1088257400 | 40100 | 40350 | 40350 | 40050 | 918 |
| 617 | 20230901 | 091100 | 1051397700 | 40350 | 40350 | 40550 | 40350 | 677 |
| 618 | 20230901 | 091000 | 1024045800 | 40350 | 40250 | 40500 | 40250 | 1271 |
| 619 | 20230901 | 090900 | 972772500 | 40300 | 40300 | 40300 | 40200 | 447 |
| 620 | 20230901 | 090800 | 954780800 | 40300 | 40050 | 40300 | 39950 | 3056 |
| 621 | 20230901 | 090700 | 832163350 | 40150 | 39950 | 40150 | 39900 | 817 |
| 622 | 20230901 | 090600 | 799523000 | 39950 | 40350 | 40350 | 39950 | 2613 |
| 623 | 20230901 | 090500 | 694806400 | 40400 | 40200 | 40600 | 40150 | 1259 |
| 624 | 20230901 | 090400 | 644149300 | 40200 | 40150 | 40200 | 40150 | 2214 |
| 625 | 20230901 | 090300 | 555238050 | 40150 | 40650 | 40700 | 40150 | 3133 |
| 626 | 20230901 | 090200 | 428255200 | 40600 | 40600 | 40700 | 40400 | 3872 |
| 627 | 20230901 | 090100 | 271126200 | 40550 | 39900 | 40550 | 39900 | 2523 |
| 628 | 20230901 | 090000 | 169363850 | 40000 | 39800 | 40150 | 39800 | 4245 |