31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 184200 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 5816 |
| 3 | 20230901 | 184100 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 4 | 20230901 | 184000 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 5 | 20230901 | 183900 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 6 | 20230901 | 183800 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 7 | 20230901 | 183700 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 8 | 20230901 | 183600 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 9 | 20230901 | 183500 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 10 | 20230901 | 183400 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 11 | 20230901 | 183300 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 12 | 20230901 | 183200 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 13 | 20230901 | 183100 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 14 | 20230901 | 183000 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 15 | 20230901 | 182900 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 16 | 20230901 | 182800 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 17 | 20230901 | 182700 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 18 | 20230901 | 182600 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 19 | 20230901 | 182500 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 20 | 20230901 | 182400 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 21 | 20230901 | 182300 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 22 | 20230901 | 182200 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 23 | 20230901 | 182100 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 24 | 20230901 | 182000 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 25 | 20230901 | 181900 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 26 | 20230901 | 181800 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 27 | 20230901 | 181700 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 28 | 20230901 | 181600 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 29 | 20230901 | 181500 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 30 | 20230901 | 181400 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 31 | 20230901 | 181300 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 32 | 20230901 | 181200 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 5816 |
| 33 | 20230901 | 181100 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 34 | 20230901 | 181000 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 35 | 20230901 | 180900 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 36 | 20230901 | 180800 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 37 | 20230901 | 180700 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 38 | 20230901 | 180600 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 39 | 20230901 | 180500 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 40 | 20230901 | 180400 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 41 | 20230901 | 180300 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 42 | 20230901 | 180200 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 43 | 20230901 | 180100 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 44 | 20230901 | 180000 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 45 | 20230901 | 175900 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 46 | 20230901 | 175800 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 47 | 20230901 | 175700 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 48 | 20230901 | 175600 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 49 | 20230901 | 175500 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 50 | 20230901 | 175400 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 51 | 20230901 | 175300 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 52 | 20230901 | 175200 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 53 | 20230901 | 175100 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 54 | 20230901 | 175000 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 55 | 20230901 | 174900 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 56 | 20230901 | 174800 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 57 | 20230901 | 174700 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 58 | 20230901 | 174600 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 59 | 20230901 | 174500 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 60 | 20230901 | 174400 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 61 | 20230901 | 174300 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 62 | 20230901 | 174200 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 5816 |
| 63 | 20230901 | 174100 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 64 | 20230901 | 174000 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 65 | 20230901 | 173900 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 66 | 20230901 | 173800 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 67 | 20230901 | 173700 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 68 | 20230901 | 173600 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 69 | 20230901 | 173500 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 70 | 20230901 | 173400 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 71 | 20230901 | 173300 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 72 | 20230901 | 173200 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 73 | 20230901 | 173100 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 74 | 20230901 | 173000 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 75 | 20230901 | 172900 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 76 | 20230901 | 172800 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 77 | 20230901 | 172700 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 78 | 20230901 | 172600 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 79 | 20230901 | 172500 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 80 | 20230901 | 172400 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 81 | 20230901 | 172300 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 82 | 20230901 | 172200 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 83 | 20230901 | 172100 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 84 | 20230901 | 172000 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 85 | 20230901 | 171900 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 86 | 20230901 | 171800 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 87 | 20230901 | 171700 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 88 | 20230901 | 171600 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 89 | 20230901 | 171500 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 90 | 20230901 | 171400 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 91 | 20230901 | 171300 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 92 | 20230901 | 171200 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 5816 |
| 93 | 20230901 | 171100 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 94 | 20230901 | 171000 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 95 | 20230901 | 170900 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 96 | 20230901 | 170800 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 97 | 20230901 | 170700 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 98 | 20230901 | 170600 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 99 | 20230901 | 170500 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 100 | 20230901 | 170400 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 101 | 20230901 | 170300 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 102 | 20230901 | 170200 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 103 | 20230901 | 170100 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 104 | 20230901 | 170000 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 105 | 20230901 | 165900 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 106 | 20230901 | 165800 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 107 | 20230901 | 165700 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 108 | 20230901 | 165600 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 109 | 20230901 | 165500 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 110 | 20230901 | 165400 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 111 | 20230901 | 165300 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 112 | 20230901 | 165200 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 113 | 20230901 | 165100 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 114 | 20230901 | 165000 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 115 | 20230901 | 164900 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 116 | 20230901 | 164800 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 117 | 20230901 | 164700 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 118 | 20230901 | 164600 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 119 | 20230901 | 164500 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 120 | 20230901 | 164400 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 121 | 20230901 | 164300 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 122 | 20230901 | 164200 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 5816 |
| 123 | 20230901 | 164100 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 124 | 20230901 | 164000 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 125 | 20230901 | 163900 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 126 | 20230901 | 163800 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 127 | 20230901 | 163700 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 128 | 20230901 | 163600 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 129 | 20230901 | 163500 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 130 | 20230901 | 163400 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 131 | 20230901 | 163300 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 132 | 20230901 | 163200 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 133 | 20230901 | 163100 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 134 | 20230901 | 163000 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 135 | 20230901 | 162900 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 136 | 20230901 | 162800 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 137 | 20230901 | 162700 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 138 | 20230901 | 162600 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 139 | 20230901 | 162500 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 140 | 20230901 | 162400 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 141 | 20230901 | 162300 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 142 | 20230901 | 162200 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 143 | 20230901 | 162100 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 144 | 20230901 | 162000 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 145 | 20230901 | 161900 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 146 | 20230901 | 161800 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 147 | 20230901 | 161700 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 148 | 20230901 | 161600 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 149 | 20230901 | 161500 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 150 | 20230901 | 161400 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 151 | 20230901 | 161300 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 152 | 20230901 | 161200 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 5816 |
| 153 | 20230901 | 161100 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 154 | 20230901 | 161000 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 155 | 20230901 | 160900 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 156 | 20230901 | 160800 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 157 | 20230901 | 160700 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 158 | 20230901 | 160600 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 159 | 20230901 | 160500 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 160 | 20230901 | 160400 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 161 | 20230901 | 160300 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 162 | 20230901 | 160200 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 163 | 20230901 | 160100 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 164 | 20230901 | 160000 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 165 | 20230901 | 155900 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 166 | 20230901 | 155800 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 167 | 20230901 | 155700 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 168 | 20230901 | 155600 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 169 | 20230901 | 155500 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 170 | 20230901 | 155400 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 171 | 20230901 | 155300 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 172 | 20230901 | 155200 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 173 | 20230901 | 155100 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 174 | 20230901 | 155000 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 175 | 20230901 | 154900 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 176 | 20230901 | 154800 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 177 | 20230901 | 154700 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 178 | 20230901 | 154600 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 179 | 20230901 | 154500 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 180 | 20230901 | 154400 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 181 | 20230901 | 154300 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 182 | 20230901 | 154200 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 5816 |
| 183 | 20230901 | 154100 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 184 | 20230901 | 154000 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 185 | 20230901 | 153900 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 186 | 20230901 | 153800 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20230901 | 153700 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20230901 | 153600 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20230901 | 153500 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 190 | 20230901 | 153400 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20230901 | 153300 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20230901 | 153200 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20230901 | 153100 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20230901 | 153000 | 7119612550 | 34200 | 34200 | 34200 | 34200 | 5816 |
| 195 | 20230901 | 152900 | 6920705350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20230901 | 152800 | 6920705350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 197 | 20230901 | 152700 | 6920705350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 198 | 20230901 | 152600 | 6920705350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 199 | 20230901 | 152500 | 6920705350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 200 | 20230901 | 152400 | 6920705350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 201 | 20230901 | 152300 | 6920705350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 202 | 20230901 | 152200 | 6920705350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 203 | 20230901 | 152100 | 6920705350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 204 | 20230901 | 152000 | 6920705350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 205 | 20230901 | 151900 | 6920705350 | 34200 | 34250 | 34250 | 34150 | 3813 |
| 206 | 20230901 | 151800 | 6790174150 | 34250 | 33800 | 34250 | 33800 | 4249 |
| 207 | 20230901 | 151700 | 6645484900 | 34050 | 33550 | 34050 | 33550 | 8134 |
| 208 | 20230901 | 151600 | 6371647200 | 33050 | 33050 | 33050 | 33050 | 0 |
| 209 | 20230901 | 151500 | 6371647200 | 33050 | 34050 | 34100 | 33050 | 16417 |
| 210 | 20230901 | 151400 | 5816216600 | 34050 | 34050 | 34100 | 34050 | 1575 |
| 211 | 20230901 | 151300 | 5762570100 | 34050 | 34100 | 34100 | 34050 | 688 |
| 212 | 20230901 | 151200 | 5739131500 | 34050 | 34050 | 34100 | 34050 | 1760 |
| 213 | 20230901 | 151100 | 5679149900 | 34050 | 34050 | 34100 | 34050 | 265 |
| 214 | 20230901 | 151000 | 5670118900 | 34050 | 34100 | 34100 | 34050 | 298 |
| 215 | 20230901 | 150900 | 5659968400 | 34050 | 34050 | 34100 | 34000 | 876 |
| 216 | 20230901 | 150800 | 5630147400 | 34050 | 34100 | 34100 | 34050 | 439 |
| 217 | 20230901 | 150700 | 5615199350 | 34100 | 34150 | 34150 | 34050 | 1059 |
| 218 | 20230901 | 150600 | 5579125650 | 34100 | 34050 | 34150 | 34000 | 2369 |
| 219 | 20230901 | 150500 | 5498373400 | 34050 | 34050 | 34100 | 34000 | 815 |
| 220 | 20230901 | 150400 | 5470623300 | 34050 | 34100 | 34100 | 34000 | 2151 |
| 221 | 20230901 | 150300 | 5397354800 | 34050 | 34050 | 34100 | 34050 | 809 |
| 222 | 20230901 | 150200 | 5369807550 | 34100 | 34100 | 34100 | 34050 | 588 |
| 223 | 20230901 | 150100 | 5349779450 | 34050 | 34050 | 34100 | 34050 | 728 |
| 224 | 20230901 | 150000 | 5324988200 | 34050 | 34050 | 34100 | 34050 | 740 |
| 225 | 20230901 | 145900 | 5299790300 | 34050 | 34050 | 34100 | 34050 | 786 |
| 226 | 20230901 | 145800 | 5273018900 | 34050 | 34050 | 34100 | 34050 | 625 |
| 227 | 20230901 | 145700 | 5251735800 | 34050 | 34100 | 34100 | 34050 | 624 |
| 228 | 20230901 | 145600 | 5230476600 | 34100 | 34100 | 34150 | 34100 | 965 |
| 229 | 20230901 | 145500 | 5197569000 | 34100 | 34100 | 34150 | 34100 | 324 |
| 230 | 20230901 | 145400 | 5186520550 | 34150 | 34100 | 34150 | 34100 | 766 |
| 231 | 20230901 | 145300 | 5160398350 | 34100 | 34100 | 34150 | 34100 | 768 |
| 232 | 20230901 | 145200 | 5134205250 | 34100 | 34100 | 34150 | 34100 | 696 |
| 233 | 20230901 | 145100 | 5110470950 | 34150 | 34100 | 34150 | 34100 | 590 |
| 234 | 20230901 | 145000 | 5090346300 | 34100 | 34100 | 34150 | 34100 | 758 |
| 235 | 20230901 | 144900 | 5064483550 | 34100 | 34150 | 34200 | 34100 | 615 |
| 236 | 20230901 | 144800 | 5043481100 | 34150 | 34150 | 34200 | 34150 | 900 |
| 237 | 20230901 | 144700 | 5012744950 | 34150 | 34100 | 34150 | 34050 | 1920 |
| 238 | 20230901 | 144600 | 4947198250 | 34100 | 34100 | 34100 | 34100 | 726 |
| 239 | 20230901 | 144500 | 4922441650 | 34100 | 34150 | 34150 | 34100 | 666 |
| 240 | 20230901 | 144400 | 4899729650 | 34100 | 34100 | 34150 | 34100 | 774 |
| 241 | 20230901 | 144300 | 4873333850 | 34100 | 34100 | 34150 | 34100 | 595 |
| 242 | 20230901 | 144200 | 4853043750 | 34100 | 34150 | 34200 | 34100 | 848 |
| 243 | 20230901 | 144100 | 4824109950 | 34150 | 34100 | 34200 | 34100 | 631 |
| 244 | 20230901 | 144000 | 4802558450 | 34100 | 34150 | 34200 | 34100 | 785 |
| 245 | 20230901 | 143900 | 4775785050 | 34150 | 34150 | 34150 | 34100 | 619 |
| 246 | 20230901 | 143800 | 4754658150 | 34100 | 34150 | 34200 | 34100 | 557 |
| 247 | 20230901 | 143700 | 4735643350 | 34150 | 34100 | 34150 | 34100 | 785 |
| 248 | 20230901 | 143600 | 4708842250 | 34150 | 34100 | 34200 | 34100 | 1071 |
| 249 | 20230901 | 143500 | 4672280750 | 34100 | 34100 | 34150 | 34050 | 811 |
| 250 | 20230901 | 143400 | 4644631850 | 34100 | 34100 | 34150 | 34050 | 729 |
| 251 | 20230901 | 143300 | 4619761750 | 34050 | 34100 | 34150 | 34050 | 921 |
| 252 | 20230901 | 143200 | 4588352700 | 34100 | 34100 | 34150 | 34100 | 695 |
| 253 | 20230901 | 143100 | 4564651100 | 34100 | 34150 | 34150 | 34100 | 606 |
| 254 | 20230901 | 143000 | 4543970350 | 34150 | 34100 | 34200 | 34050 | 1096 |
| 255 | 20230901 | 142900 | 4506559450 | 34050 | 34100 | 34150 | 34050 | 1197 |
| 256 | 20230901 | 142800 | 4465751800 | 34100 | 34100 | 34150 | 34100 | 779 |
| 257 | 20230901 | 142700 | 4439187500 | 34100 | 34100 | 34150 | 34100 | 577 |
| 258 | 20230901 | 142600 | 4419509350 | 34100 | 34100 | 34150 | 34100 | 1044 |
| 259 | 20230901 | 142500 | 4383908300 | 34100 | 34100 | 34150 | 34100 | 1018 |
| 260 | 20230901 | 142400 | 4349183750 | 34150 | 34150 | 34150 | 34150 | 688 |
| 261 | 20230901 | 142300 | 4325688550 | 34150 | 34200 | 34200 | 34150 | 748 |
| 262 | 20230901 | 142200 | 4300142650 | 34200 | 34150 | 34250 | 34150 | 675 |
| 263 | 20230901 | 142100 | 4277057250 | 34200 | 34150 | 34200 | 34150 | 1026 |
| 264 | 20230901 | 142000 | 4241992200 | 34150 | 34150 | 34200 | 34100 | 613 |
| 265 | 20230901 | 141900 | 4221073900 | 34150 | 34150 | 34150 | 34100 | 723 |
| 266 | 20230901 | 141800 | 4196384700 | 34150 | 34150 | 34200 | 34100 | 610 |
| 267 | 20230901 | 141700 | 4175554950 | 34150 | 34150 | 34200 | 34150 | 542 |
| 268 | 20230901 | 141600 | 4157045000 | 34150 | 34150 | 34200 | 34150 | 597 |
| 269 | 20230901 | 141500 | 4136655600 | 34150 | 34150 | 34200 | 34150 | 228 |
| 270 | 20230901 | 141400 | 4128868600 | 34200 | 34200 | 34250 | 34150 | 606 |
| 271 | 20230901 | 141300 | 4108150450 | 34200 | 34200 | 34250 | 34200 | 257 |
| 272 | 20230901 | 141200 | 4099359150 | 34200 | 34250 | 34250 | 34200 | 558 |
| 273 | 20230901 | 141100 | 4080273950 | 34200 | 34250 | 34250 | 34200 | 390 |
| 274 | 20230901 | 141000 | 4066934200 | 34250 | 34250 | 34250 | 34200 | 579 |
| 275 | 20230901 | 140900 | 4047123500 | 34250 | 34250 | 34250 | 34200 | 356 |
| 276 | 20230901 | 140800 | 4034945050 | 34250 | 34250 | 34300 | 34200 | 500 |
| 277 | 20230901 | 140700 | 4017825650 | 34200 | 34250 | 34300 | 34200 | 1558 |
| 278 | 20230901 | 140600 | 3964474750 | 34200 | 34250 | 34250 | 34150 | 284 |
| 279 | 20230901 | 140500 | 3954761900 | 34200 | 34200 | 34250 | 34200 | 610 |
| 280 | 20230901 | 140400 | 3933899250 | 34200 | 34200 | 34250 | 34200 | 345 |
| 281 | 20230901 | 140300 | 3922099400 | 34200 | 34250 | 34250 | 34200 | 770 |
| 282 | 20230901 | 140200 | 3895755500 | 34250 | 34250 | 34250 | 34250 | 392 |
| 283 | 20230901 | 140100 | 3882329500 | 34250 | 34250 | 34300 | 34250 | 672 |
| 284 | 20230901 | 140000 | 3859311900 | 34250 | 34250 | 34300 | 34250 | 373 |
| 285 | 20230901 | 135900 | 3846536000 | 34250 | 34250 | 34300 | 34250 | 779 |
| 286 | 20230901 | 135800 | 3819854650 | 34250 | 34250 | 34300 | 34250 | 547 |
| 287 | 20230901 | 135700 | 3801119250 | 34250 | 34250 | 34350 | 34250 | 505 |
| 288 | 20230901 | 135600 | 3783814600 | 34300 | 34300 | 34350 | 34300 | 601 |
| 289 | 20230901 | 135500 | 3763197200 | 34300 | 34300 | 34350 | 34300 | 885 |
| 290 | 20230901 | 135400 | 3732840300 | 34300 | 34350 | 34350 | 34300 | 259 |
| 291 | 20230901 | 135300 | 3723955950 | 34300 | 34300 | 34300 | 34300 | 479 |
| 292 | 20230901 | 135200 | 3707526250 | 34350 | 34350 | 34350 | 34300 | 299 |
| 293 | 20230901 | 135100 | 3697269850 | 34350 | 34350 | 34350 | 34350 | 538 |
| 294 | 20230901 | 135000 | 3678789550 | 34350 | 34350 | 34400 | 34350 | 455 |
| 295 | 20230901 | 134900 | 3663159500 | 34350 | 34400 | 34400 | 34350 | 717 |
| 296 | 20230901 | 134800 | 3638515750 | 34400 | 34400 | 34400 | 34350 | 905 |
| 297 | 20230901 | 134700 | 3607397050 | 34400 | 34400 | 34450 | 34400 | 533 |
| 298 | 20230901 | 134600 | 3589061150 | 34400 | 34400 | 34450 | 34400 | 482 |
| 299 | 20230901 | 134500 | 3572479350 | 34450 | 34450 | 34450 | 34400 | 293 |
| 300 | 20230901 | 134400 | 3562396650 | 34400 | 34400 | 34450 | 34400 | 385 |
| 301 | 20230901 | 134300 | 3549152550 | 34400 | 34400 | 34450 | 34400 | 716 |
| 302 | 20230901 | 134200 | 3524508550 | 34400 | 34400 | 34450 | 34400 | 550 |
| 303 | 20230901 | 134100 | 3505587750 | 34400 | 34400 | 34450 | 34400 | 332 |
| 304 | 20230901 | 134000 | 3494166350 | 34400 | 34400 | 34450 | 34400 | 438 |
| 305 | 20230901 | 133900 | 3479098650 | 34450 | 34400 | 34450 | 34400 | 433 |
| 306 | 20230901 | 133800 | 3464202800 | 34400 | 34450 | 34450 | 34400 | 590 |
| 307 | 20230901 | 133700 | 3443903750 | 34400 | 34400 | 34450 | 34400 | 385 |
| 308 | 20230901 | 133600 | 3430659100 | 34450 | 34500 | 34500 | 34400 | 588 |
| 309 | 20230901 | 133500 | 3410414450 | 34450 | 34450 | 34450 | 34450 | 387 |
| 310 | 20230901 | 133400 | 3397082300 | 34450 | 34500 | 34500 | 34450 | 1001 |
| 311 | 20230901 | 133300 | 3362595300 | 34450 | 34450 | 34450 | 34450 | 253 |
| 312 | 20230901 | 133200 | 3353879450 | 34450 | 34450 | 34450 | 34450 | 280 |
| 313 | 20230901 | 133100 | 3344233450 | 34450 | 34450 | 34450 | 34450 | 531 |
| 314 | 20230901 | 133000 | 3325940500 | 34450 | 34450 | 34500 | 34450 | 188 |
| 315 | 20230901 | 132900 | 3319461900 | 34450 | 34450 | 34500 | 34450 | 239 |
| 316 | 20230901 | 132800 | 3311227350 | 34500 | 34450 | 34500 | 34450 | 268 |
| 317 | 20230901 | 132700 | 3301990600 | 34450 | 34450 | 34500 | 34450 | 371 |
| 318 | 20230901 | 132600 | 3289206500 | 34450 | 34500 | 34500 | 34450 | 168 |
| 319 | 20230901 | 132500 | 3283418000 | 34500 | 34500 | 34550 | 34500 | 2997 |
| 320 | 20230901 | 132400 | 3180021450 | 34500 | 34500 | 34500 | 34500 | 408 |
| 321 | 20230901 | 132300 | 3165945450 | 34500 | 34500 | 34550 | 34500 | 137 |
| 322 | 20230901 | 132200 | 3161218200 | 34550 | 34500 | 34550 | 34500 | 226 |
| 323 | 20230901 | 132100 | 3153416050 | 34500 | 34550 | 34550 | 34500 | 983 |
| 324 | 20230901 | 132000 | 3119453550 | 34550 | 34550 | 34600 | 34550 | 128 |
| 325 | 20230901 | 131900 | 3115028950 | 34550 | 34550 | 34600 | 34550 | 82 |
| 326 | 20230901 | 131800 | 3112195800 | 34550 | 34550 | 34600 | 34550 | 216 |
| 327 | 20230901 | 131700 | 3104732500 | 34550 | 34550 | 34550 | 34550 | 118 |
| 328 | 20230901 | 131600 | 3100655600 | 34550 | 34600 | 34650 | 34550 | 1159 |
| 329 | 20230901 | 131500 | 3060555350 | 34600 | 34600 | 34650 | 34600 | 403 |
| 330 | 20230901 | 131400 | 3046611400 | 34600 | 34600 | 34650 | 34600 | 127 |
| 331 | 20230901 | 131300 | 3042216500 | 34600 | 34600 | 34650 | 34600 | 44 |
| 332 | 20230901 | 131200 | 3040693950 | 34600 | 34600 | 34600 | 34600 | 312 |
| 333 | 20230901 | 131100 | 3029898750 | 34600 | 34600 | 34650 | 34600 | 93 |
| 334 | 20230901 | 131000 | 3026680450 | 34600 | 34600 | 34600 | 34600 | 120 |
| 335 | 20230901 | 130900 | 3022528450 | 34600 | 34600 | 34600 | 34600 | 93 |
| 336 | 20230901 | 130800 | 3019310650 | 34600 | 34600 | 34650 | 34600 | 125 |
| 337 | 20230901 | 130700 | 3014984450 | 34600 | 34650 | 34650 | 34600 | 172 |
| 338 | 20230901 | 130600 | 3009027100 | 34650 | 34650 | 34650 | 34650 | 134 |
| 339 | 20230901 | 130500 | 3004384000 | 34650 | 34650 | 34700 | 34650 | 252 |
| 340 | 20230901 | 130400 | 2995651500 | 34650 | 34650 | 34650 | 34650 | 67 |
| 341 | 20230901 | 130300 | 2993329950 | 34650 | 34650 | 34650 | 34650 | 55 |
| 342 | 20230901 | 130200 | 2991424200 | 34650 | 34650 | 34650 | 34650 | 31 |
| 343 | 20230901 | 130100 | 2990350050 | 34650 | 34650 | 34650 | 34650 | 158 |
| 344 | 20230901 | 130000 | 2984875350 | 34650 | 34650 | 34650 | 34650 | 212 |
| 345 | 20230901 | 125900 | 2977529550 | 34650 | 34650 | 34650 | 34650 | 43 |
| 346 | 20230901 | 125800 | 2976039600 | 34650 | 34650 | 34650 | 34650 | 305 |
| 347 | 20230901 | 125700 | 2965471350 | 34650 | 34650 | 34700 | 34650 | 322 |
| 348 | 20230901 | 125600 | 2954305550 | 34650 | 34700 | 34700 | 34650 | 857 |
| 349 | 20230901 | 125500 | 2924574250 | 34650 | 34650 | 34650 | 34650 | 412 |
| 350 | 20230901 | 125400 | 2910298450 | 34650 | 34650 | 34650 | 34650 | 158 |
| 351 | 20230901 | 125300 | 2904823750 | 34650 | 34650 | 34700 | 34650 | 123 |
| 352 | 20230901 | 125200 | 2900561500 | 34650 | 34650 | 34650 | 34650 | 131 |
| 353 | 20230901 | 125100 | 2896022350 | 34650 | 34650 | 34650 | 34650 | 147 |
| 354 | 20230901 | 125000 | 2890928800 | 34650 | 34650 | 34700 | 34650 | 197 |
| 355 | 20230901 | 124900 | 2884099250 | 34650 | 34650 | 34700 | 34650 | 115 |
| 356 | 20230901 | 124800 | 2880114450 | 34700 | 34650 | 34700 | 34650 | 121 |
| 357 | 20230901 | 124700 | 2875921350 | 34650 | 34650 | 34650 | 34650 | 181 |
| 358 | 20230901 | 124600 | 2869649700 | 34650 | 34700 | 34700 | 34650 | 501 |
| 359 | 20230901 | 124500 | 2852267800 | 34650 | 34650 | 34650 | 34650 | 198 |
| 360 | 20230901 | 124400 | 2845407100 | 34650 | 34650 | 34650 | 34650 | 211 |
| 361 | 20230901 | 124300 | 2838095950 | 34650 | 34650 | 34700 | 34650 | 388 |
| 362 | 20230901 | 124200 | 2824646750 | 34700 | 34700 | 34700 | 34650 | 75 |
| 363 | 20230901 | 124100 | 2822045900 | 34650 | 34650 | 34650 | 34650 | 140 |
| 364 | 20230901 | 124000 | 2817194900 | 34650 | 34650 | 34700 | 34650 | 265 |
| 365 | 20230901 | 123900 | 2808012400 | 34650 | 34650 | 34650 | 34650 | 67 |
| 366 | 20230901 | 123800 | 2805690850 | 34700 | 34650 | 34700 | 34650 | 79 |
| 367 | 20230901 | 123700 | 2802953350 | 34650 | 34700 | 34700 | 34650 | 187 |
| 368 | 20230901 | 123600 | 2796473250 | 34650 | 34650 | 34650 | 34650 | 95 |
| 369 | 20230901 | 123500 | 2793181500 | 34650 | 34650 | 34700 | 34650 | 200 |
| 370 | 20230901 | 123400 | 2786251000 | 34650 | 34650 | 34650 | 34650 | 134 |
| 371 | 20230901 | 123300 | 2781607900 | 34700 | 34700 | 34700 | 34650 | 62 |
| 372 | 20230901 | 123200 | 2779457300 | 34650 | 34700 | 34700 | 34650 | 93 |
| 373 | 20230901 | 123100 | 2776230800 | 34700 | 34700 | 34700 | 34700 | 73 |
| 374 | 20230901 | 123000 | 2773697700 | 34700 | 34700 | 34750 | 34650 | 274 |
| 375 | 20230901 | 122900 | 2764193950 | 34700 | 34650 | 34700 | 34650 | 323 |
| 376 | 20230901 | 122800 | 2752988300 | 34650 | 34650 | 34700 | 34650 | 149 |
| 377 | 20230901 | 122700 | 2747822400 | 34650 | 34700 | 34700 | 34650 | 105 |
| 378 | 20230901 | 122600 | 2744183150 | 34700 | 34700 | 34700 | 34650 | 290 |
| 379 | 20230901 | 122500 | 2734122650 | 34650 | 34650 | 34650 | 34650 | 50 |
| 380 | 20230901 | 122400 | 2732390150 | 34650 | 34750 | 34750 | 34650 | 189 |
| 381 | 20230901 | 122300 | 2725831900 | 34700 | 34650 | 34700 | 34650 | 227 |
| 382 | 20230901 | 122200 | 2717955850 | 34650 | 34650 | 34650 | 34600 | 466 |
| 383 | 20230901 | 122100 | 2701812200 | 34600 | 34600 | 34600 | 34600 | 151 |
| 384 | 20230901 | 122000 | 2696587600 | 34600 | 34600 | 34600 | 34600 | 21 |
| 385 | 20230901 | 121900 | 2695861000 | 34650 | 34600 | 34650 | 34600 | 196 |
| 386 | 20230901 | 121800 | 2689078350 | 34600 | 34650 | 34650 | 34600 | 159 |
| 387 | 20230901 | 121700 | 2683574800 | 34600 | 34550 | 34650 | 34550 | 1282 |
| 388 | 20230901 | 121600 | 2639218700 | 34550 | 34550 | 34550 | 34550 | 231 |
| 389 | 20230901 | 121500 | 2631237650 | 34550 | 34550 | 34600 | 34550 | 112 |
| 390 | 20230901 | 121400 | 2627365550 | 34550 | 34550 | 34550 | 34550 | 139 |
| 391 | 20230901 | 121300 | 2622563100 | 34550 | 34550 | 34600 | 34550 | 338 |
| 392 | 20230901 | 121200 | 2610884700 | 34550 | 34550 | 34550 | 34550 | 108 |
| 393 | 20230901 | 121100 | 2607153300 | 34550 | 34550 | 34550 | 34550 | 210 |
| 394 | 20230901 | 121000 | 2599897800 | 34550 | 34550 | 34550 | 34550 | 54 |
| 395 | 20230901 | 120900 | 2598032100 | 34550 | 34600 | 34600 | 34550 | 222 |
| 396 | 20230901 | 120800 | 2590361300 | 34550 | 34550 | 34550 | 34550 | 93 |
| 397 | 20230901 | 120700 | 2587148150 | 34550 | 34550 | 34550 | 34550 | 91 |
| 398 | 20230901 | 120600 | 2584004100 | 34550 | 34550 | 34550 | 34550 | 256 |
| 399 | 20230901 | 120500 | 2575159300 | 34550 | 34550 | 34600 | 34550 | 278 |
| 400 | 20230901 | 120400 | 2565554000 | 34550 | 34550 | 34600 | 34550 | 199 |
| 401 | 20230901 | 120300 | 2558678050 | 34550 | 34550 | 34550 | 34550 | 138 |
| 402 | 20230901 | 120200 | 2553910150 | 34550 | 34550 | 34550 | 34550 | 205 |
| 403 | 20230901 | 120100 | 2546827400 | 34550 | 34550 | 34550 | 34550 | 124 |
| 404 | 20230901 | 120000 | 2542543200 | 34600 | 34550 | 34600 | 34550 | 209 |
| 405 | 20230901 | 115900 | 2535321500 | 34550 | 34600 | 34600 | 34550 | 325 |
| 406 | 20230901 | 115800 | 2524091050 | 34600 | 34550 | 34600 | 34550 | 385 |
| 407 | 20230901 | 115700 | 2510775450 | 34550 | 34550 | 34600 | 34550 | 228 |
| 408 | 20230901 | 115600 | 2502891900 | 34550 | 34550 | 34600 | 34550 | 241 |
| 409 | 20230901 | 115500 | 2494565150 | 34600 | 34550 | 34600 | 34550 | 367 |
| 410 | 20230901 | 115400 | 2481885250 | 34550 | 34550 | 34550 | 34550 | 80 |
| 411 | 20230901 | 115300 | 2479121250 | 34550 | 34600 | 34600 | 34550 | 244 |
| 412 | 20230901 | 115200 | 2470686000 | 34550 | 34550 | 34550 | 34550 | 274 |
| 413 | 20230901 | 115100 | 2461219300 | 34600 | 34550 | 34600 | 34550 | 220 |
| 414 | 20230901 | 115000 | 2453613250 | 34550 | 34600 | 34600 | 34550 | 190 |
| 415 | 20230901 | 114900 | 2447043700 | 34600 | 34600 | 34600 | 34600 | 160 |
| 416 | 20230901 | 114800 | 2441507700 | 34600 | 34700 | 34700 | 34600 | 190 |
| 417 | 20230901 | 114700 | 2434926300 | 34700 | 34700 | 34700 | 34700 | 227 |
| 418 | 20230901 | 114600 | 2427049400 | 34700 | 34700 | 34700 | 34700 | 142 |
| 419 | 20230901 | 114500 | 2422122000 | 34700 | 34700 | 34700 | 34700 | 230 |
| 420 | 20230901 | 114400 | 2414141000 | 34700 | 34750 | 34750 | 34700 | 544 |
| 421 | 20230901 | 114300 | 2395253950 | 34750 | 34600 | 34750 | 34600 | 706 |
| 422 | 20230901 | 114200 | 2370766700 | 34600 | 34550 | 34600 | 34550 | 702 |
| 423 | 20230901 | 114100 | 2346491400 | 34550 | 34550 | 34600 | 34550 | 142 |
| 424 | 20230901 | 114000 | 2341580250 | 34550 | 34550 | 34600 | 34550 | 263 |
| 425 | 20230901 | 113900 | 2332488000 | 34550 | 34550 | 34550 | 34550 | 212 |
| 426 | 20230901 | 113800 | 2325163400 | 34550 | 34550 | 34600 | 34550 | 314 |
| 427 | 20230901 | 113700 | 2314312650 | 34550 | 34550 | 34600 | 34550 | 145 |
| 428 | 20230901 | 113600 | 2309302850 | 34550 | 34550 | 34600 | 34550 | 129 |
| 429 | 20230901 | 113500 | 2304844950 | 34550 | 34550 | 34600 | 34550 | 265 |
| 430 | 20230901 | 113400 | 2295684850 | 34600 | 34550 | 34600 | 34550 | 367 |
| 431 | 20230901 | 113300 | 2283000500 | 34600 | 34600 | 34600 | 34600 | 852 |
| 432 | 20230901 | 113200 | 2253521300 | 34650 | 34650 | 34650 | 34600 | 555 |
| 433 | 20230901 | 113100 | 2234292850 | 34600 | 34650 | 34650 | 34600 | 175 |
| 434 | 20230901 | 113000 | 2228237750 | 34650 | 34650 | 34650 | 34600 | 320 |
| 435 | 20230901 | 112900 | 2217165600 | 34600 | 34650 | 34650 | 34600 | 276 |
| 436 | 20230901 | 112800 | 2207612400 | 34600 | 34600 | 34650 | 34600 | 244 |
| 437 | 20230901 | 112700 | 2199169950 | 34600 | 34700 | 34700 | 34600 | 254 |
| 438 | 20230901 | 112600 | 2190375750 | 34600 | 34700 | 34700 | 34600 | 251 |
| 439 | 20230901 | 112500 | 2181688350 | 34650 | 34650 | 34650 | 34650 | 200 |
| 440 | 20230901 | 112400 | 2174758350 | 34700 | 34650 | 34700 | 34600 | 425 |
| 441 | 20230901 | 112300 | 2160034550 | 34650 | 34600 | 34650 | 34600 | 345 |
| 442 | 20230901 | 112200 | 2148087600 | 34600 | 34650 | 34700 | 34600 | 297 |
| 443 | 20230901 | 112100 | 2137800000 | 34650 | 34700 | 34700 | 34650 | 290 |
| 444 | 20230901 | 112000 | 2127746200 | 34650 | 34700 | 34700 | 34650 | 342 |
| 445 | 20230901 | 111900 | 2115891750 | 34700 | 34650 | 34700 | 34650 | 153 |
| 446 | 20230901 | 111800 | 2110590250 | 34650 | 34650 | 34700 | 34650 | 201 |
| 447 | 20230901 | 111700 | 2103623950 | 34650 | 34650 | 34700 | 34650 | 333 |
| 448 | 20230901 | 111600 | 2092085450 | 34700 | 34700 | 34700 | 34650 | 265 |
| 449 | 20230901 | 111500 | 2082900000 | 34650 | 34650 | 34750 | 34650 | 72 |
| 450 | 20230901 | 111400 | 2080404500 | 34750 | 34700 | 34750 | 34650 | 440 |
| 451 | 20230901 | 111300 | 2065143000 | 34700 | 34700 | 34750 | 34700 | 239 |
| 452 | 20230901 | 111200 | 2056849650 | 34700 | 34700 | 34750 | 34700 | 365 |
| 453 | 20230901 | 111100 | 2044181200 | 34700 | 34700 | 34750 | 34700 | 119 |
| 454 | 20230901 | 111000 | 2040051850 | 34700 | 34700 | 34750 | 34700 | 189 |
| 455 | 20230901 | 110900 | 2033492050 | 34700 | 34700 | 34750 | 34700 | 172 |
| 456 | 20230901 | 110800 | 2027523600 | 34700 | 34750 | 34750 | 34700 | 437 |
| 457 | 20230901 | 110700 | 2012358550 | 34700 | 34800 | 34800 | 34700 | 316 |
| 458 | 20230901 | 110600 | 2001376400 | 34800 | 34750 | 34800 | 34750 | 328 |
| 459 | 20230901 | 110500 | 1989971900 | 34700 | 34750 | 34750 | 34700 | 286 |
| 460 | 20230901 | 110400 | 1980046650 | 34700 | 34700 | 34750 | 34700 | 628 |
| 461 | 20230901 | 110300 | 1958231300 | 34750 | 34700 | 34750 | 34700 | 284 |
| 462 | 20230901 | 110200 | 1948371450 | 34700 | 34650 | 34750 | 34650 | 1027 |
| 463 | 20230901 | 110100 | 1912726700 | 34700 | 34700 | 34700 | 34650 | 389 |
| 464 | 20230901 | 110000 | 1899228550 | 34650 | 34800 | 34800 | 34650 | 4257 |
| 465 | 20230901 | 105900 | 1751243400 | 34850 | 34800 | 34850 | 34800 | 104 |
| 466 | 20230901 | 105800 | 1747624150 | 34800 | 34850 | 34850 | 34800 | 689 |
| 467 | 20230901 | 105700 | 1723618950 | 34850 | 34900 | 34900 | 34850 | 422 |
| 468 | 20230901 | 105600 | 1708909550 | 34850 | 34900 | 34900 | 34850 | 254 |
| 469 | 20230901 | 105500 | 1700057550 | 34850 | 34850 | 34900 | 34850 | 483 |
| 470 | 20230901 | 105400 | 1683216050 | 34900 | 34850 | 34900 | 34850 | 405 |
| 471 | 20230901 | 105300 | 1669086550 | 34850 | 34850 | 34900 | 34850 | 405 |
| 472 | 20230901 | 105200 | 1654972200 | 34850 | 34850 | 34900 | 34850 | 1272 |
| 473 | 20230901 | 105100 | 1610642900 | 34850 | 34900 | 34900 | 34850 | 182 |
| 474 | 20230901 | 105000 | 1604298200 | 34900 | 34900 | 34900 | 34850 | 143 |
| 475 | 20230901 | 104900 | 1599312250 | 34900 | 34900 | 34900 | 34850 | 69 |
| 476 | 20230901 | 104800 | 1596906800 | 34850 | 34900 | 34900 | 34850 | 124 |
| 477 | 20230901 | 104700 | 1592584100 | 34850 | 34900 | 34900 | 34850 | 61 |
| 478 | 20230901 | 104600 | 1590456150 | 34850 | 34900 | 34900 | 34850 | 222 |
| 479 | 20230901 | 104500 | 1582718550 | 34850 | 34900 | 34900 | 34850 | 163 |
| 480 | 20230901 | 104400 | 1577035800 | 34850 | 34900 | 34900 | 34850 | 311 |
| 481 | 20230901 | 104300 | 1566185500 | 34900 | 34850 | 34900 | 34850 | 532 |
| 482 | 20230901 | 104200 | 1547638050 | 34900 | 34900 | 34950 | 34900 | 1513 |
| 483 | 20230901 | 104100 | 1494834100 | 34900 | 34950 | 34950 | 34900 | 207 |
| 484 | 20230901 | 104000 | 1487604150 | 34950 | 34950 | 34950 | 34900 | 140 |
| 485 | 20230901 | 103900 | 1482712100 | 34950 | 34900 | 34950 | 34900 | 517 |
| 486 | 20230901 | 103800 | 1464650900 | 34900 | 34950 | 34950 | 34900 | 211 |
| 487 | 20230901 | 103700 | 1457279100 | 34950 | 34950 | 35000 | 34900 | 478 |
| 488 | 20230901 | 103600 | 1440576600 | 34950 | 34950 | 34950 | 34950 | 598 |
| 489 | 20230901 | 103500 | 1419676500 | 34950 | 35000 | 35000 | 34900 | 703 |
| 490 | 20230901 | 103400 | 1395119750 | 35000 | 35000 | 35000 | 35000 | 1144 |
| 491 | 20230901 | 103300 | 1355079750 | 35050 | 35050 | 35050 | 35000 | 98 |
| 492 | 20230901 | 103200 | 1351645650 | 35050 | 35050 | 35100 | 35050 | 1723 |
| 493 | 20230901 | 103100 | 1291253650 | 35050 | 35100 | 35100 | 35050 | 603 |
| 494 | 20230901 | 103000 | 1270118250 | 35050 | 35050 | 35100 | 35050 | 149 |
| 495 | 20230901 | 102900 | 1264891850 | 35100 | 35050 | 35100 | 35050 | 91 |
| 496 | 20230901 | 102800 | 1261701750 | 35050 | 35050 | 35100 | 35050 | 87 |
| 497 | 20230901 | 102700 | 1258652100 | 35050 | 35050 | 35050 | 35050 | 674 |
| 498 | 20230901 | 102600 | 1235028400 | 35050 | 35050 | 35100 | 35050 | 119 |
| 499 | 20230901 | 102500 | 1230856850 | 35050 | 35100 | 35100 | 35050 | 464 |
| 500 | 20230901 | 102400 | 1214579900 | 35050 | 35050 | 35100 | 35050 | 337 |
| 501 | 20230901 | 102300 | 1202767300 | 35050 | 35000 | 35050 | 35000 | 230 |
| 502 | 20230901 | 102200 | 1194711150 | 35050 | 35000 | 35050 | 35000 | 87 |
| 503 | 20230901 | 102100 | 1191665250 | 35000 | 35050 | 35050 | 35000 | 441 |
| 504 | 20230901 | 102000 | 1176230000 | 35050 | 35050 | 35050 | 35050 | 667 |
| 505 | 20230901 | 101900 | 1152851650 | 35050 | 35050 | 35050 | 35050 | 92 |
| 506 | 20230901 | 101800 | 1149627050 | 35050 | 35100 | 35100 | 35050 | 410 |
| 507 | 20230901 | 101700 | 1135238000 | 35100 | 35100 | 35100 | 35100 | 653 |
| 508 | 20230901 | 101600 | 1112317700 | 35100 | 35100 | 35100 | 35100 | 104 |
| 509 | 20230901 | 101500 | 1108667300 | 35100 | 35100 | 35100 | 35100 | 59 |
| 510 | 20230901 | 101400 | 1106596400 | 35100 | 35150 | 35150 | 35100 | 274 |
| 511 | 20230901 | 101300 | 1096970300 | 35150 | 35150 | 35150 | 35150 | 132 |
| 512 | 20230901 | 101200 | 1092330500 | 35150 | 35200 | 35200 | 35150 | 112 |
| 513 | 20230901 | 101100 | 1088393600 | 35150 | 35150 | 35150 | 35150 | 159 |
| 514 | 20230901 | 101000 | 1082804750 | 35200 | 35100 | 35200 | 35100 | 175 |
| 515 | 20230901 | 100900 | 1076653700 | 35100 | 35100 | 35200 | 35100 | 301 |
| 516 | 20230901 | 100800 | 1066088400 | 35150 | 35150 | 35150 | 35100 | 1110 |
| 517 | 20230901 | 100700 | 1027072100 | 35150 | 35200 | 35200 | 35150 | 118 |
| 518 | 20230901 | 100600 | 1022924300 | 35200 | 35200 | 35200 | 35150 | 182 |
| 519 | 20230901 | 100500 | 1016522450 | 35200 | 35200 | 35250 | 35200 | 22 |
| 520 | 20230901 | 100400 | 1015748000 | 35200 | 35200 | 35250 | 35200 | 390 |
| 521 | 20230901 | 100300 | 1002019950 | 35200 | 35250 | 35250 | 35200 | 703 |
| 522 | 20230901 | 100200 | 977272900 | 35200 | 35200 | 35250 | 35200 | 720 |
| 523 | 20230901 | 100100 | 951928500 | 35250 | 35300 | 35300 | 35250 | 1068 |
| 524 | 20230901 | 100000 | 914270250 | 35300 | 35250 | 35300 | 35250 | 172 |
| 525 | 20230901 | 095900 | 908202150 | 35300 | 35300 | 35300 | 35300 | 642 |
| 526 | 20230901 | 095800 | 885539550 | 35300 | 35350 | 35350 | 35300 | 564 |
| 527 | 20230901 | 095700 | 865604400 | 35350 | 35350 | 35350 | 35350 | 161 |
| 528 | 20230901 | 095600 | 859913050 | 35350 | 35350 | 35350 | 35350 | 141 |
| 529 | 20230901 | 095500 | 854928700 | 35350 | 35350 | 35350 | 35350 | 16 |
| 530 | 20230901 | 095400 | 854363100 | 35350 | 35350 | 35400 | 35350 | 69 |
| 531 | 20230901 | 095300 | 851923650 | 35400 | 35400 | 35400 | 35400 | 35 |
| 532 | 20230901 | 095200 | 850684650 | 35400 | 35450 | 35500 | 35400 | 258 |
| 533 | 20230901 | 095100 | 841541450 | 35500 | 35500 | 35500 | 35500 | 534 |
| 534 | 20230901 | 095000 | 822584450 | 35500 | 35550 | 35550 | 35500 | 231 |
| 535 | 20230901 | 094900 | 814377250 | 35650 | 35600 | 35650 | 35550 | 524 |
| 536 | 20230901 | 094800 | 795728800 | 35600 | 35550 | 35600 | 35550 | 99 |
| 537 | 20230901 | 094700 | 792205450 | 35600 | 35550 | 35600 | 35500 | 373 |
| 538 | 20230901 | 094600 | 778945600 | 35550 | 35550 | 35550 | 35550 | 74 |
| 539 | 20230901 | 094500 | 776314900 | 35500 | 35600 | 35600 | 35500 | 489 |
| 540 | 20230901 | 094400 | 758936350 | 35600 | 35450 | 35600 | 35450 | 509 |
| 541 | 20230901 | 094300 | 740821650 | 35450 | 35550 | 35550 | 35450 | 373 |
| 542 | 20230901 | 094200 | 727566850 | 35550 | 35450 | 35550 | 35450 | 430 |
| 543 | 20230901 | 094100 | 712306700 | 35450 | 35400 | 35500 | 35400 | 146 |
| 544 | 20230901 | 094000 | 707131150 | 35400 | 35350 | 35400 | 35350 | 239 |
| 545 | 20230901 | 093900 | 698677700 | 35350 | 35450 | 35450 | 35350 | 118 |
| 546 | 20230901 | 093800 | 694497800 | 35450 | 35450 | 35500 | 35450 | 284 |
| 547 | 20230901 | 093700 | 684426750 | 35500 | 35450 | 35500 | 35400 | 311 |
| 548 | 20230901 | 093600 | 673390350 | 35450 | 35450 | 35450 | 35400 | 295 |
| 549 | 20230901 | 093500 | 662939850 | 35400 | 35350 | 35400 | 35350 | 545 |
| 550 | 20230901 | 093400 | 643654750 | 35350 | 35250 | 35400 | 35250 | 121 |
| 551 | 20230901 | 093300 | 639372700 | 35250 | 35250 | 35400 | 35250 | 215 |
| 552 | 20230901 | 093200 | 631787150 | 35350 | 35250 | 35350 | 35250 | 412 |
| 553 | 20230901 | 093100 | 617229100 | 35250 | 35400 | 35400 | 35250 | 1584 |
| 554 | 20230901 | 093000 | 561278600 | 35400 | 35350 | 35400 | 35350 | 84 |
| 555 | 20230901 | 092900 | 558305900 | 35350 | 35350 | 35450 | 35350 | 220 |
| 556 | 20230901 | 092800 | 550522500 | 35350 | 35400 | 35450 | 35350 | 2750 |
| 557 | 20230901 | 092700 | 453180650 | 35400 | 35450 | 35450 | 35400 | 100 |
| 558 | 20230901 | 092600 | 449637450 | 35400 | 35450 | 35450 | 35400 | 301 |
| 559 | 20230901 | 092500 | 438969700 | 35450 | 35450 | 35450 | 35450 | 415 |
| 560 | 20230901 | 092400 | 424257950 | 35450 | 35500 | 35550 | 35450 | 737 |
| 561 | 20230901 | 092300 | 398099700 | 35500 | 35500 | 35550 | 35500 | 273 |
| 562 | 20230901 | 092200 | 388405250 | 35450 | 35500 | 35550 | 35450 | 358 |
| 563 | 20230901 | 092100 | 375705600 | 35450 | 35400 | 35450 | 35350 | 354 |
| 564 | 20230901 | 092000 | 363180400 | 35400 | 35400 | 35400 | 35350 | 81 |
| 565 | 20230901 | 091900 | 360313350 | 35400 | 35400 | 35400 | 35350 | 112 |
| 566 | 20230901 | 091800 | 356350900 | 35400 | 35350 | 35400 | 35350 | 120 |
| 567 | 20230901 | 091700 | 352105700 | 35350 | 35300 | 35350 | 35250 | 1257 |
| 568 | 20230901 | 091600 | 307731050 | 35250 | 35300 | 35300 | 35250 | 13 |
| 569 | 20230901 | 091500 | 307272250 | 35250 | 35250 | 35300 | 35250 | 157 |
| 570 | 20230901 | 091400 | 301736400 | 35300 | 35300 | 35300 | 35250 | 153 |
| 571 | 20230901 | 091300 | 296338750 | 35300 | 35250 | 35350 | 35250 | 304 |
| 572 | 20230901 | 091200 | 285606500 | 35300 | 35250 | 35300 | 35250 | 182 |
| 573 | 20230901 | 091100 | 279185750 | 35250 | 35300 | 35300 | 35250 | 601 |
| 574 | 20230901 | 091000 | 257987700 | 35250 | 35350 | 35350 | 35200 | 797 |
| 575 | 20230901 | 090900 | 229862500 | 35350 | 35350 | 35350 | 35300 | 367 |
| 576 | 20230901 | 090800 | 216891950 | 35350 | 35450 | 35450 | 35350 | 438 |
| 577 | 20230901 | 090700 | 201381000 | 35450 | 35450 | 35450 | 35400 | 387 |
| 578 | 20230901 | 090600 | 187671450 | 35450 | 35500 | 35500 | 35450 | 656 |
| 579 | 20230901 | 090500 | 164414300 | 35500 | 35550 | 35550 | 35500 | 205 |
| 580 | 20230901 | 090400 | 157126650 | 35600 | 35650 | 35650 | 35600 | 328 |
| 581 | 20230901 | 090300 | 145449700 | 35550 | 35650 | 35850 | 35550 | 633 |
| 582 | 20230901 | 090200 | 122809450 | 35550 | 35450 | 35650 | 35400 | 951 |
| 583 | 20230901 | 090100 | 89053200 | 35450 | 35650 | 35650 | 35450 | 1230 |
| 584 | 20230901 | 090000 | 45293800 | 35650 | 35600 | 35650 | 35500 | 1153 |