34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 193200 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 9297 |
| 3 | 20230901 | 193100 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 4 | 20230901 | 193000 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 5 | 20230901 | 192900 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 6 | 20230901 | 192800 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 7 | 20230901 | 192700 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 8 | 20230901 | 192600 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 9 | 20230901 | 192500 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 10 | 20230901 | 192400 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 11 | 20230901 | 192300 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 12 | 20230901 | 192200 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 13 | 20230901 | 192100 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 14 | 20230901 | 192000 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 15 | 20230901 | 191900 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 16 | 20230901 | 191800 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 17 | 20230901 | 191700 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 18 | 20230901 | 191600 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 19 | 20230901 | 191500 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 20 | 20230901 | 191400 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 21 | 20230901 | 191300 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 22 | 20230901 | 191200 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 23 | 20230901 | 191100 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 24 | 20230901 | 191000 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 25 | 20230901 | 190900 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 26 | 20230901 | 190800 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 27 | 20230901 | 190700 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 28 | 20230901 | 190600 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 29 | 20230901 | 190500 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 30 | 20230901 | 190400 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 31 | 20230901 | 190300 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 32 | 20230901 | 190200 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 9297 |
| 33 | 20230901 | 190100 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 34 | 20230901 | 190000 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 35 | 20230901 | 185900 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 36 | 20230901 | 185800 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 37 | 20230901 | 185700 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 38 | 20230901 | 185600 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 39 | 20230901 | 185500 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 40 | 20230901 | 185400 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 41 | 20230901 | 185300 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 42 | 20230901 | 185200 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 43 | 20230901 | 185100 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 44 | 20230901 | 185000 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 45 | 20230901 | 184900 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 46 | 20230901 | 184800 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 47 | 20230901 | 184700 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 48 | 20230901 | 184600 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 49 | 20230901 | 184500 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 50 | 20230901 | 184400 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 51 | 20230901 | 184300 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 52 | 20230901 | 184200 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 53 | 20230901 | 184100 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 54 | 20230901 | 184000 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 55 | 20230901 | 183900 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 56 | 20230901 | 183800 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 57 | 20230901 | 183700 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 58 | 20230901 | 183600 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 59 | 20230901 | 183500 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 60 | 20230901 | 183400 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 61 | 20230901 | 183300 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 62 | 20230901 | 183200 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 9297 |
| 63 | 20230901 | 183100 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 64 | 20230901 | 183000 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 65 | 20230901 | 182900 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 66 | 20230901 | 182800 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 67 | 20230901 | 182700 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 68 | 20230901 | 182600 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 69 | 20230901 | 182500 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 70 | 20230901 | 182400 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 71 | 20230901 | 182300 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 72 | 20230901 | 182200 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 73 | 20230901 | 182100 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 74 | 20230901 | 182000 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 75 | 20230901 | 181900 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 76 | 20230901 | 181800 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 77 | 20230901 | 181700 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 78 | 20230901 | 181600 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 79 | 20230901 | 181500 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 80 | 20230901 | 181400 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 81 | 20230901 | 181300 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 82 | 20230901 | 181200 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 83 | 20230901 | 181100 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 84 | 20230901 | 181000 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 85 | 20230901 | 180900 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 86 | 20230901 | 180800 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 87 | 20230901 | 180700 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 88 | 20230901 | 180600 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 89 | 20230901 | 180500 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 90 | 20230901 | 180400 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 91 | 20230901 | 180300 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 92 | 20230901 | 180200 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 9297 |
| 93 | 20230901 | 180100 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 94 | 20230901 | 180000 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 95 | 20230901 | 175900 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 96 | 20230901 | 175800 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 97 | 20230901 | 175700 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 98 | 20230901 | 175600 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 99 | 20230901 | 175500 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 100 | 20230901 | 175400 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 101 | 20230901 | 175300 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 102 | 20230901 | 175200 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 103 | 20230901 | 175100 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 104 | 20230901 | 175000 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 105 | 20230901 | 174900 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 106 | 20230901 | 174800 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 107 | 20230901 | 174700 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 108 | 20230901 | 174600 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 109 | 20230901 | 174500 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 110 | 20230901 | 174400 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 111 | 20230901 | 174300 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 112 | 20230901 | 174200 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 113 | 20230901 | 174100 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 114 | 20230901 | 174000 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 115 | 20230901 | 173900 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 116 | 20230901 | 173800 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 117 | 20230901 | 173700 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 118 | 20230901 | 173600 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 119 | 20230901 | 173500 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 120 | 20230901 | 173400 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 121 | 20230901 | 173300 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 122 | 20230901 | 173200 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 9297 |
| 123 | 20230901 | 173100 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 124 | 20230901 | 173000 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 125 | 20230901 | 172900 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 126 | 20230901 | 172800 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 127 | 20230901 | 172700 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 128 | 20230901 | 172600 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 129 | 20230901 | 172500 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 130 | 20230901 | 172400 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 131 | 20230901 | 172300 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 132 | 20230901 | 172200 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 133 | 20230901 | 172100 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 134 | 20230901 | 172000 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 135 | 20230901 | 171900 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 136 | 20230901 | 171800 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 137 | 20230901 | 171700 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 138 | 20230901 | 171600 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 139 | 20230901 | 171500 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 140 | 20230901 | 171400 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 141 | 20230901 | 171300 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 142 | 20230901 | 171200 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 143 | 20230901 | 171100 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 144 | 20230901 | 171000 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 145 | 20230901 | 170900 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 146 | 20230901 | 170800 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 147 | 20230901 | 170700 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 148 | 20230901 | 170600 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 149 | 20230901 | 170500 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 150 | 20230901 | 170400 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 151 | 20230901 | 170300 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 152 | 20230901 | 170200 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 9297 |
| 153 | 20230901 | 170100 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 154 | 20230901 | 170000 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 155 | 20230901 | 165900 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 156 | 20230901 | 165800 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 157 | 20230901 | 165700 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 158 | 20230901 | 165600 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 159 | 20230901 | 165500 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 160 | 20230901 | 165400 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 161 | 20230901 | 165300 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 162 | 20230901 | 165200 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 163 | 20230901 | 165100 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 164 | 20230901 | 165000 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 165 | 20230901 | 164900 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 166 | 20230901 | 164800 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 167 | 20230901 | 164700 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 168 | 20230901 | 164600 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 169 | 20230901 | 164500 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 170 | 20230901 | 164400 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 171 | 20230901 | 164300 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 172 | 20230901 | 164200 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 173 | 20230901 | 164100 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 174 | 20230901 | 164000 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 175 | 20230901 | 163900 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 176 | 20230901 | 163800 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 177 | 20230901 | 163700 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 178 | 20230901 | 163600 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 179 | 20230901 | 163500 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 180 | 20230901 | 163400 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 181 | 20230901 | 163300 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 182 | 20230901 | 163200 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 9297 |
| 183 | 20230901 | 163100 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 184 | 20230901 | 163000 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 185 | 20230901 | 162900 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 186 | 20230901 | 162800 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 187 | 20230901 | 162700 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 188 | 20230901 | 162600 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 189 | 20230901 | 162500 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 190 | 20230901 | 162400 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 191 | 20230901 | 162300 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 192 | 20230901 | 162200 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 193 | 20230901 | 162100 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 194 | 20230901 | 162000 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 195 | 20230901 | 161900 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 196 | 20230901 | 161800 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 197 | 20230901 | 161700 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 198 | 20230901 | 161600 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 199 | 20230901 | 161500 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 200 | 20230901 | 161400 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 201 | 20230901 | 161300 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 202 | 20230901 | 161200 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 203 | 20230901 | 161100 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 204 | 20230901 | 161000 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 205 | 20230901 | 160900 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 206 | 20230901 | 160800 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 207 | 20230901 | 160700 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 208 | 20230901 | 160600 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 209 | 20230901 | 160500 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 210 | 20230901 | 160400 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 211 | 20230901 | 160300 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 212 | 20230901 | 160200 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 9297 |
| 213 | 20230901 | 160100 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 214 | 20230901 | 160000 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 215 | 20230901 | 155900 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 216 | 20230901 | 155800 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 217 | 20230901 | 155700 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 218 | 20230901 | 155600 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 219 | 20230901 | 155500 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 220 | 20230901 | 155400 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 221 | 20230901 | 155300 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 222 | 20230901 | 155200 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 223 | 20230901 | 155100 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 224 | 20230901 | 155000 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 225 | 20230901 | 154900 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 226 | 20230901 | 154800 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 227 | 20230901 | 154700 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 228 | 20230901 | 154600 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 229 | 20230901 | 154500 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 230 | 20230901 | 154400 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 231 | 20230901 | 154300 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 232 | 20230901 | 154200 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 233 | 20230901 | 154100 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 234 | 20230901 | 154000 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 235 | 20230901 | 153900 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 236 | 20230901 | 153800 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 237 | 20230901 | 153700 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 238 | 20230901 | 153600 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 239 | 20230901 | 153500 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 240 | 20230901 | 153400 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 241 | 20230901 | 153300 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 242 | 20230901 | 153200 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 9297 |
| 243 | 20230901 | 153100 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 0 |
| 244 | 20230901 | 153000 | 13670458700 | 29150 | 29150 | 29150 | 29150 | 9297 |
| 245 | 20230901 | 152900 | 13399451150 | 29200 | 29200 | 29200 | 29200 | 0 |
| 246 | 20230901 | 152800 | 13399451150 | 29200 | 29200 | 29200 | 29200 | 0 |
| 247 | 20230901 | 152700 | 13399451150 | 29200 | 29200 | 29200 | 29200 | 0 |
| 248 | 20230901 | 152600 | 13399451150 | 29200 | 29200 | 29200 | 29200 | 0 |
| 249 | 20230901 | 152500 | 13399451150 | 29200 | 29200 | 29200 | 29200 | 0 |
| 250 | 20230901 | 152400 | 13399451150 | 29200 | 29200 | 29200 | 29200 | 0 |
| 251 | 20230901 | 152300 | 13399451150 | 29200 | 29200 | 29200 | 29200 | 0 |
| 252 | 20230901 | 152200 | 13399451150 | 29200 | 29200 | 29200 | 29200 | 0 |
| 253 | 20230901 | 152100 | 13399451150 | 29200 | 29200 | 29200 | 29200 | 0 |
| 254 | 20230901 | 152000 | 13399451150 | 29200 | 29200 | 29200 | 29200 | 0 |
| 255 | 20230901 | 151900 | 13399451150 | 29200 | 29200 | 29200 | 29150 | 336 |
| 256 | 20230901 | 151800 | 13389652150 | 29200 | 29200 | 29200 | 29150 | 1583 |
| 257 | 20230901 | 151700 | 13343498550 | 29200 | 29200 | 29200 | 29150 | 520 |
| 258 | 20230901 | 151600 | 13328334850 | 29200 | 29200 | 29200 | 29150 | 3801 |
| 259 | 20230901 | 151500 | 13217494250 | 29200 | 29200 | 29200 | 29150 | 2986 |
| 260 | 20230901 | 151400 | 13130448350 | 29200 | 29250 | 29250 | 29200 | 2145 |
| 261 | 20230901 | 151300 | 13067810900 | 29250 | 29250 | 29300 | 29250 | 208 |
| 262 | 20230901 | 151200 | 13061726350 | 29250 | 29200 | 29250 | 29200 | 688 |
| 263 | 20230901 | 151100 | 13041602400 | 29250 | 29250 | 29300 | 29200 | 1169 |
| 264 | 20230901 | 151000 | 13007409450 | 29250 | 29250 | 29300 | 29200 | 1550 |
| 265 | 20230901 | 150900 | 12962070900 | 29200 | 29250 | 29250 | 29200 | 1480 |
| 266 | 20230901 | 150800 | 12918810950 | 29250 | 29200 | 29250 | 29200 | 548 |
| 267 | 20230901 | 150700 | 12902788550 | 29250 | 29200 | 29250 | 29200 | 624 |
| 268 | 20230901 | 150600 | 12884557000 | 29250 | 29250 | 29250 | 29200 | 607 |
| 269 | 20230901 | 150500 | 12866829250 | 29200 | 29200 | 29250 | 29200 | 517 |
| 270 | 20230901 | 150400 | 12851720200 | 29200 | 29250 | 29250 | 29200 | 907 |
| 271 | 20230901 | 150300 | 12825227100 | 29200 | 29250 | 29250 | 29200 | 340 |
| 272 | 20230901 | 150200 | 12815288150 | 29250 | 29200 | 29250 | 29200 | 353 |
| 273 | 20230901 | 150100 | 12804974350 | 29250 | 29200 | 29250 | 29200 | 370 |
| 274 | 20230901 | 150000 | 12794157700 | 29200 | 29250 | 29250 | 29200 | 1271 |
| 275 | 20230901 | 145900 | 12757021400 | 29250 | 29250 | 29300 | 29200 | 988 |
| 276 | 20230901 | 145800 | 12728127100 | 29250 | 29300 | 29300 | 29250 | 568 |
| 277 | 20230901 | 145700 | 12711501350 | 29300 | 29350 | 29350 | 29300 | 2785 |
| 278 | 20230901 | 145600 | 12629859050 | 29300 | 29300 | 29350 | 29300 | 515 |
| 279 | 20230901 | 145500 | 12614760350 | 29300 | 29300 | 29350 | 29300 | 804 |
| 280 | 20230901 | 145400 | 12591184150 | 29300 | 29350 | 29350 | 29300 | 668 |
| 281 | 20230901 | 145300 | 12571591200 | 29300 | 29350 | 29350 | 29300 | 508 |
| 282 | 20230901 | 145200 | 12556692200 | 29300 | 29300 | 29350 | 29250 | 2877 |
| 283 | 20230901 | 145100 | 12472398600 | 29300 | 29250 | 29300 | 29250 | 569 |
| 284 | 20230901 | 145000 | 12455743100 | 29250 | 29200 | 29250 | 29200 | 3206 |
| 285 | 20230901 | 144900 | 12361974200 | 29200 | 29200 | 29250 | 29150 | 5447 |
| 286 | 20230901 | 144800 | 12202689100 | 29200 | 29200 | 29200 | 29100 | 1269 |
| 287 | 20230901 | 144700 | 12165658200 | 29200 | 29150 | 29200 | 29100 | 2088 |
| 288 | 20230901 | 144600 | 12104842150 | 29200 | 29200 | 29250 | 29150 | 422 |
| 289 | 20230901 | 144500 | 12092519600 | 29200 | 29200 | 29250 | 29150 | 1494 |
| 290 | 20230901 | 144400 | 12048914500 | 29150 | 29200 | 29200 | 29150 | 652 |
| 291 | 20230901 | 144300 | 12029893100 | 29150 | 29200 | 29250 | 29150 | 375 |
| 292 | 20230901 | 144200 | 12018935550 | 29200 | 29150 | 29250 | 29150 | 582 |
| 293 | 20230901 | 144100 | 12001935050 | 29150 | 29250 | 29250 | 29150 | 1976 |
| 294 | 20230901 | 144000 | 11944300350 | 29200 | 29250 | 29250 | 29150 | 626 |
| 295 | 20230901 | 143900 | 11926010150 | 29250 | 29150 | 29250 | 29150 | 437 |
| 296 | 20230901 | 143800 | 11913249500 | 29200 | 29200 | 29200 | 29150 | 1660 |
| 297 | 20230901 | 143700 | 11864795350 | 29150 | 29150 | 29200 | 29150 | 517 |
| 298 | 20230901 | 143600 | 11849712200 | 29150 | 29200 | 29200 | 29150 | 644 |
| 299 | 20230901 | 143500 | 11830928400 | 29150 | 29200 | 29200 | 29100 | 616 |
| 300 | 20230901 | 143400 | 11812968150 | 29150 | 29200 | 29200 | 29150 | 595 |
| 301 | 20230901 | 143300 | 11795610350 | 29200 | 29150 | 29200 | 29100 | 885 |
| 302 | 20230901 | 143200 | 11769799050 | 29100 | 29150 | 29200 | 29100 | 498 |
| 303 | 20230901 | 143100 | 11755289200 | 29150 | 29150 | 29150 | 29100 | 1869 |
| 304 | 20230901 | 143000 | 11700866500 | 29150 | 29250 | 29250 | 29150 | 1387 |
| 305 | 20230901 | 142900 | 11660395550 | 29250 | 29200 | 29250 | 29150 | 599 |
| 306 | 20230901 | 142800 | 11642898400 | 29200 | 29200 | 29250 | 29150 | 555 |
| 307 | 20230901 | 142700 | 11626694200 | 29200 | 29150 | 29250 | 29100 | 480 |
| 308 | 20230901 | 142600 | 11612690100 | 29150 | 29200 | 29200 | 29150 | 2505 |
| 309 | 20230901 | 142500 | 11539646350 | 29150 | 29150 | 29250 | 29150 | 860 |
| 310 | 20230901 | 142400 | 11514539800 | 29200 | 29200 | 29250 | 29200 | 376 |
| 311 | 20230901 | 142300 | 11503549550 | 29200 | 29200 | 29200 | 29150 | 3478 |
| 312 | 20230901 | 142200 | 11402024850 | 29200 | 29250 | 29250 | 29200 | 1308 |
| 313 | 20230901 | 142100 | 11363822750 | 29250 | 29300 | 29300 | 29200 | 826 |
| 314 | 20230901 | 142000 | 11339663800 | 29300 | 29350 | 29350 | 29250 | 540 |
| 315 | 20230901 | 141900 | 11323843350 | 29350 | 29350 | 29350 | 29250 | 1475 |
| 316 | 20230901 | 141800 | 11280618600 | 29300 | 29300 | 29300 | 29250 | 1499 |
| 317 | 20230901 | 141700 | 11236707300 | 29250 | 29250 | 29300 | 29250 | 1004 |
| 318 | 20230901 | 141600 | 11207313000 | 29300 | 29300 | 29300 | 29250 | 659 |
| 319 | 20230901 | 141500 | 11188014500 | 29250 | 29250 | 29300 | 29250 | 874 |
| 320 | 20230901 | 141400 | 11162434250 | 29250 | 29300 | 29300 | 29250 | 3145 |
| 321 | 20230901 | 141300 | 11070422650 | 29250 | 29300 | 29300 | 29250 | 2563 |
| 322 | 20230901 | 141200 | 10995343250 | 29300 | 29250 | 29300 | 29200 | 6013 |
| 323 | 20230901 | 141100 | 10819211450 | 29250 | 29250 | 29300 | 29200 | 958 |
| 324 | 20230901 | 141000 | 10791193000 | 29250 | 29300 | 29300 | 29250 | 1184 |
| 325 | 20230901 | 140900 | 10756543700 | 29300 | 29250 | 29300 | 29200 | 5170 |
| 326 | 20230901 | 140800 | 10605332500 | 29250 | 29200 | 29250 | 29200 | 407 |
| 327 | 20230901 | 140700 | 10593432150 | 29250 | 29200 | 29250 | 29200 | 336 |
| 328 | 20230901 | 140600 | 10583606400 | 29200 | 29200 | 29250 | 29200 | 373 |
| 329 | 20230901 | 140500 | 10572700800 | 29200 | 29250 | 29250 | 29200 | 307 |
| 330 | 20230901 | 140400 | 10563732850 | 29250 | 29250 | 29250 | 29200 | 2578 |
| 331 | 20230901 | 140300 | 10488444900 | 29200 | 29250 | 29250 | 29200 | 323 |
| 332 | 20230901 | 140200 | 10478999650 | 29250 | 29200 | 29250 | 29200 | 200 |
| 333 | 20230901 | 140100 | 10473150200 | 29250 | 29250 | 29250 | 29200 | 305 |
| 334 | 20230901 | 140000 | 10464232950 | 29250 | 29250 | 29250 | 29200 | 1033 |
| 335 | 20230901 | 135900 | 10434019750 | 29250 | 29200 | 29250 | 29200 | 911 |
| 336 | 20230901 | 135800 | 10407405400 | 29250 | 29250 | 29250 | 29200 | 753 |
| 337 | 20230901 | 135700 | 10385394300 | 29200 | 29200 | 29200 | 29200 | 897 |
| 338 | 20230901 | 135600 | 10359201900 | 29200 | 29200 | 29200 | 29150 | 443 |
| 339 | 20230901 | 135500 | 10346266800 | 29200 | 29200 | 29200 | 29200 | 404 |
| 340 | 20230901 | 135400 | 10334470000 | 29200 | 29200 | 29200 | 29150 | 318 |
| 341 | 20230901 | 135300 | 10325184550 | 29200 | 29150 | 29200 | 29150 | 482 |
| 342 | 20230901 | 135200 | 10311117100 | 29200 | 29250 | 29250 | 29200 | 643 |
| 343 | 20230901 | 135100 | 10292332150 | 29250 | 29200 | 29250 | 29200 | 2443 |
| 344 | 20230901 | 135000 | 10220983250 | 29200 | 29200 | 29200 | 29150 | 438 |
| 345 | 20230901 | 134900 | 10208195450 | 29150 | 29200 | 29200 | 29150 | 503 |
| 346 | 20230901 | 134800 | 10193510000 | 29150 | 29200 | 29200 | 29150 | 444 |
| 347 | 20230901 | 134700 | 10180553300 | 29200 | 29150 | 29200 | 29150 | 568 |
| 348 | 20230901 | 134600 | 10163989700 | 29100 | 29200 | 29200 | 29100 | 609 |
| 349 | 20230901 | 134500 | 10146243400 | 29150 | 29250 | 29250 | 29150 | 3897 |
| 350 | 20230901 | 134400 | 10032582350 | 29200 | 29250 | 29250 | 29200 | 485 |
| 351 | 20230901 | 134300 | 10018403750 | 29250 | 29200 | 29250 | 29200 | 247 |
| 352 | 20230901 | 134200 | 10011179450 | 29250 | 29250 | 29250 | 29200 | 513 |
| 353 | 20230901 | 134100 | 9996175800 | 29250 | 29200 | 29250 | 29200 | 211 |
| 354 | 20230901 | 134000 | 9990005350 | 29200 | 29250 | 29250 | 29150 | 241 |
| 355 | 20230901 | 133900 | 9982961300 | 29200 | 29200 | 29250 | 29200 | 340 |
| 356 | 20230901 | 133800 | 9973026800 | 29250 | 29200 | 29250 | 29200 | 214 |
| 357 | 20230901 | 133700 | 9966772750 | 29200 | 29250 | 29250 | 29200 | 533 |
| 358 | 20230901 | 133600 | 9951194050 | 29250 | 29200 | 29250 | 29200 | 442 |
| 359 | 20230901 | 133500 | 9938270550 | 29250 | 29250 | 29250 | 29200 | 335 |
| 360 | 20230901 | 133400 | 9928471950 | 29250 | 29200 | 29300 | 29200 | 4298 |
| 361 | 20230901 | 133300 | 9802757000 | 29200 | 29200 | 29200 | 29200 | 584 |
| 362 | 20230901 | 133200 | 9785704200 | 29200 | 29200 | 29250 | 29200 | 5817 |
| 363 | 20230901 | 133100 | 9615619400 | 29200 | 29200 | 29200 | 29200 | 2677 |
| 364 | 20230901 | 133000 | 9537451000 | 29200 | 29150 | 29200 | 29150 | 243 |
| 365 | 20230901 | 132900 | 9530357950 | 29200 | 29200 | 29200 | 29200 | 437 |
| 366 | 20230901 | 132800 | 9517597550 | 29150 | 29200 | 29200 | 29150 | 199 |
| 367 | 20230901 | 132700 | 9511787150 | 29200 | 29200 | 29200 | 29150 | 679 |
| 368 | 20230901 | 132600 | 9491980750 | 29200 | 29150 | 29200 | 29150 | 201 |
| 369 | 20230901 | 132500 | 9486113600 | 29150 | 29200 | 29200 | 29150 | 628 |
| 370 | 20230901 | 132400 | 9467777450 | 29200 | 29200 | 29200 | 29150 | 577 |
| 371 | 20230901 | 132300 | 9450950250 | 29200 | 29200 | 29200 | 29150 | 351 |
| 372 | 20230901 | 132200 | 9440703100 | 29200 | 29200 | 29200 | 29150 | 617 |
| 373 | 20230901 | 132100 | 9422688300 | 29200 | 29200 | 29200 | 29150 | 178 |
| 374 | 20230901 | 132000 | 9417491850 | 29200 | 29150 | 29200 | 29150 | 299 |
| 375 | 20230901 | 131900 | 9408761700 | 29150 | 29200 | 29200 | 29150 | 206 |
| 376 | 20230901 | 131800 | 9402746550 | 29200 | 29150 | 29200 | 29150 | 140 |
| 377 | 20230901 | 131700 | 9398659050 | 29200 | 29150 | 29200 | 29150 | 360 |
| 378 | 20230901 | 131600 | 9388150650 | 29150 | 29200 | 29250 | 29150 | 2485 |
| 379 | 20230901 | 131500 | 9315585650 | 29250 | 29250 | 29250 | 29200 | 246 |
| 380 | 20230901 | 131400 | 9308390250 | 29250 | 29250 | 29250 | 29200 | 180 |
| 381 | 20230901 | 131300 | 9303125750 | 29250 | 29250 | 29250 | 29200 | 379 |
| 382 | 20230901 | 131200 | 9292040950 | 29250 | 29200 | 29250 | 29200 | 373 |
| 383 | 20230901 | 131100 | 9281131750 | 29250 | 29250 | 29250 | 29200 | 340 |
| 384 | 20230901 | 131000 | 9271187500 | 29250 | 29200 | 29250 | 29200 | 402 |
| 385 | 20230901 | 130900 | 9259442650 | 29200 | 29250 | 29250 | 29200 | 638 |
| 386 | 20230901 | 130800 | 9240798750 | 29200 | 29200 | 29250 | 29200 | 714 |
| 387 | 20230901 | 130700 | 9219938300 | 29250 | 29200 | 29250 | 29200 | 605 |
| 388 | 20230901 | 130600 | 9202252650 | 29200 | 29250 | 29250 | 29200 | 321 |
| 389 | 20230901 | 130500 | 9192872000 | 29200 | 29200 | 29250 | 29200 | 501 |
| 390 | 20230901 | 130400 | 9178227250 | 29200 | 29200 | 29250 | 29200 | 274 |
| 391 | 20230901 | 130300 | 9170219350 | 29200 | 29200 | 29250 | 29150 | 762 |
| 392 | 20230901 | 130200 | 9147960700 | 29250 | 29250 | 29250 | 29200 | 286 |
| 393 | 20230901 | 130100 | 9139598000 | 29200 | 29200 | 29250 | 29200 | 437 |
| 394 | 20230901 | 130000 | 9126817400 | 29250 | 29250 | 29250 | 29200 | 1278 |
| 395 | 20230901 | 125900 | 9089469700 | 29250 | 29200 | 29250 | 29150 | 5763 |
| 396 | 20230901 | 125800 | 8921183700 | 29200 | 29200 | 29200 | 29150 | 499 |
| 397 | 20230901 | 125700 | 8906613500 | 29150 | 29150 | 29200 | 29150 | 905 |
| 398 | 20230901 | 125600 | 8880228850 | 29150 | 29200 | 29200 | 29150 | 900 |
| 399 | 20230901 | 125500 | 8853974950 | 29200 | 29200 | 29200 | 29150 | 564 |
| 400 | 20230901 | 125400 | 8837520900 | 29150 | 29200 | 29200 | 29150 | 94 |
| 401 | 20230901 | 125300 | 8834776200 | 29200 | 29200 | 29200 | 29150 | 883 |
| 402 | 20230901 | 125200 | 8808995450 | 29150 | 29150 | 29150 | 29100 | 1953 |
| 403 | 20230901 | 125100 | 8752073950 | 29100 | 29100 | 29150 | 29100 | 2615 |
| 404 | 20230901 | 125000 | 8675966550 | 29100 | 29050 | 29100 | 29050 | 334 |
| 405 | 20230901 | 124900 | 8666248800 | 29050 | 29050 | 29100 | 29050 | 189 |
| 406 | 20230901 | 124800 | 8660750350 | 29050 | 29100 | 29100 | 29050 | 373 |
| 407 | 20230901 | 124700 | 8649899700 | 29100 | 29150 | 29150 | 29050 | 1270 |
| 408 | 20230901 | 124600 | 8612970300 | 29100 | 29150 | 29150 | 29100 | 227 |
| 409 | 20230901 | 124500 | 8606363350 | 29150 | 29150 | 29150 | 29100 | 409 |
| 410 | 20230901 | 124400 | 8594447050 | 29150 | 29100 | 29150 | 29100 | 851 |
| 411 | 20230901 | 124300 | 8569678850 | 29150 | 29150 | 29150 | 29100 | 975 |
| 412 | 20230901 | 124200 | 8541292200 | 29150 | 29100 | 29150 | 29100 | 171 |
| 413 | 20230901 | 124100 | 8536309550 | 29150 | 29200 | 29200 | 29100 | 238 |
| 414 | 20230901 | 124000 | 8529371850 | 29200 | 29150 | 29200 | 29150 | 424 |
| 415 | 20230901 | 123900 | 8517000300 | 29150 | 29150 | 29150 | 29100 | 186 |
| 416 | 20230901 | 123800 | 8511578750 | 29150 | 29200 | 29200 | 29150 | 641 |
| 417 | 20230901 | 123700 | 8492887800 | 29150 | 29200 | 29200 | 29150 | 325 |
| 418 | 20230901 | 123600 | 8483404450 | 29150 | 29150 | 29200 | 29100 | 964 |
| 419 | 20230901 | 123500 | 8455315050 | 29150 | 29150 | 29200 | 29100 | 2694 |
| 420 | 20230901 | 123400 | 8376714700 | 29150 | 29150 | 29150 | 29100 | 710 |
| 421 | 20230901 | 123300 | 8356018300 | 29150 | 29150 | 29150 | 29100 | 206 |
| 422 | 20230901 | 123200 | 8350013450 | 29150 | 29150 | 29150 | 29100 | 338 |
| 423 | 20230901 | 123100 | 8340160900 | 29150 | 29150 | 29200 | 29100 | 407 |
| 424 | 20230901 | 123000 | 8328288350 | 29150 | 29200 | 29200 | 29150 | 262 |
| 425 | 20230901 | 122900 | 8320646450 | 29200 | 29150 | 29200 | 29150 | 334 |
| 426 | 20230901 | 122800 | 8310903800 | 29150 | 29150 | 29200 | 29150 | 583 |
| 427 | 20230901 | 122700 | 8293907500 | 29150 | 29150 | 29150 | 29100 | 225 |
| 428 | 20230901 | 122600 | 8287349100 | 29100 | 29150 | 29150 | 29100 | 762 |
| 429 | 20230901 | 122500 | 8265137000 | 29150 | 29150 | 29150 | 29150 | 152 |
| 430 | 20230901 | 122400 | 8260706200 | 29150 | 29200 | 29200 | 29150 | 1094 |
| 431 | 20230901 | 122300 | 8228804600 | 29200 | 29150 | 29200 | 29150 | 433 |
| 432 | 20230901 | 122200 | 8216170900 | 29150 | 29200 | 29200 | 29100 | 3085 |
| 433 | 20230901 | 122100 | 8126237350 | 29150 | 29200 | 29200 | 29150 | 381 |
| 434 | 20230901 | 122000 | 8115116750 | 29200 | 29200 | 29200 | 29150 | 264 |
| 435 | 20230901 | 121900 | 8107410950 | 29200 | 29200 | 29200 | 29150 | 549 |
| 436 | 20230901 | 121800 | 8091400650 | 29200 | 29150 | 29200 | 29150 | 306 |
| 437 | 20230901 | 121700 | 8082467000 | 29150 | 29200 | 29200 | 29150 | 257 |
| 438 | 20230901 | 121600 | 8074963700 | 29150 | 29100 | 29200 | 29100 | 2095 |
| 439 | 20230901 | 121500 | 8013887800 | 29150 | 29150 | 29150 | 29100 | 600 |
| 440 | 20230901 | 121400 | 7996400750 | 29150 | 29150 | 29150 | 29100 | 689 |
| 441 | 20230901 | 121300 | 7976318900 | 29150 | 29100 | 29150 | 29100 | 135 |
| 442 | 20230901 | 121200 | 7972385200 | 29150 | 29150 | 29150 | 29100 | 246 |
| 443 | 20230901 | 121100 | 7965214450 | 29100 | 29150 | 29150 | 29100 | 479 |
| 444 | 20230901 | 121000 | 7951258350 | 29150 | 29150 | 29150 | 29100 | 235 |
| 445 | 20230901 | 120900 | 7944408300 | 29150 | 29150 | 29150 | 29100 | 304 |
| 446 | 20230901 | 120800 | 7935553400 | 29150 | 29100 | 29150 | 29100 | 252 |
| 447 | 20230901 | 120700 | 7928209350 | 29150 | 29150 | 29150 | 29100 | 215 |
| 448 | 20230901 | 120600 | 7921944050 | 29100 | 29100 | 29150 | 29100 | 312 |
| 449 | 20230901 | 120500 | 7912850000 | 29150 | 29100 | 29150 | 29100 | 107 |
| 450 | 20230901 | 120400 | 7909732100 | 29100 | 29150 | 29150 | 29050 | 456 |
| 451 | 20230901 | 120300 | 7896461450 | 29100 | 29050 | 29150 | 29050 | 442 |
| 452 | 20230901 | 120200 | 7883603250 | 29050 | 29100 | 29150 | 29050 | 1141 |
| 453 | 20230901 | 120100 | 7850380900 | 29150 | 29150 | 29150 | 29100 | 787 |
| 454 | 20230901 | 120000 | 7827466200 | 29150 | 29100 | 29150 | 29100 | 884 |
| 455 | 20230901 | 115900 | 7801736950 | 29050 | 29100 | 29100 | 29050 | 348 |
| 456 | 20230901 | 115800 | 7791610300 | 29100 | 29050 | 29100 | 29050 | 794 |
| 457 | 20230901 | 115700 | 7768510300 | 29100 | 29100 | 29100 | 29050 | 224 |
| 458 | 20230901 | 115600 | 7761993500 | 29100 | 29100 | 29100 | 29050 | 349 |
| 459 | 20230901 | 115500 | 7751839400 | 29100 | 29100 | 29100 | 29050 | 296 |
| 460 | 20230901 | 115400 | 7743226600 | 29050 | 29100 | 29100 | 29050 | 352 |
| 461 | 20230901 | 115300 | 7732986550 | 29100 | 29100 | 29100 | 29050 | 273 |
| 462 | 20230901 | 115200 | 7725042950 | 29100 | 29150 | 29150 | 29050 | 712 |
| 463 | 20230901 | 115100 | 7704319450 | 29150 | 29100 | 29150 | 29100 | 1296 |
| 464 | 20230901 | 115000 | 7666589650 | 29100 | 29100 | 29150 | 29100 | 836 |
| 465 | 20230901 | 114900 | 7642222800 | 29100 | 29100 | 29100 | 29050 | 1288 |
| 466 | 20230901 | 114800 | 7604750450 | 29050 | 29100 | 29100 | 29050 | 293 |
| 467 | 20230901 | 114700 | 7596230050 | 29100 | 29100 | 29100 | 29100 | 288 |
| 468 | 20230901 | 114600 | 7587849250 | 29050 | 29050 | 29100 | 29050 | 686 |
| 469 | 20230901 | 114500 | 7567911800 | 29100 | 29100 | 29100 | 29050 | 903 |
| 470 | 20230901 | 114400 | 7541665350 | 29100 | 29100 | 29100 | 29050 | 824 |
| 471 | 20230901 | 114300 | 7517713400 | 29100 | 29050 | 29100 | 29000 | 1087 |
| 472 | 20230901 | 114200 | 7486152100 | 29050 | 29050 | 29100 | 29050 | 393 |
| 473 | 20230901 | 114100 | 7474722500 | 29050 | 29050 | 29100 | 29000 | 701 |
| 474 | 20230901 | 114000 | 7454355050 | 29050 | 29100 | 29100 | 29000 | 5941 |
| 475 | 20230901 | 113900 | 7281769900 | 29050 | 29100 | 29100 | 29050 | 198 |
| 476 | 20230901 | 113800 | 7276008400 | 29150 | 29100 | 29150 | 29100 | 1374 |
| 477 | 20230901 | 113700 | 7236015300 | 29100 | 29100 | 29150 | 29100 | 2071 |
| 478 | 20230901 | 113600 | 7175731750 | 29150 | 29150 | 29150 | 29100 | 128 |
| 479 | 20230901 | 113500 | 7172002350 | 29100 | 29150 | 29150 | 29100 | 462 |
| 480 | 20230901 | 113400 | 7158536050 | 29100 | 29150 | 29150 | 29100 | 543 |
| 481 | 20230901 | 113300 | 7142719650 | 29100 | 29150 | 29150 | 29100 | 509 |
| 482 | 20230901 | 113200 | 7127897800 | 29100 | 29100 | 29100 | 29050 | 1556 |
| 483 | 20230901 | 113100 | 7082618500 | 29100 | 29100 | 29100 | 29050 | 625 |
| 484 | 20230901 | 113000 | 7064433800 | 29100 | 29150 | 29150 | 29100 | 1688 |
| 485 | 20230901 | 112900 | 7015283300 | 29100 | 29150 | 29150 | 29100 | 1176 |
| 486 | 20230901 | 112800 | 6981017700 | 29100 | 29150 | 29150 | 29100 | 1522 |
| 487 | 20230901 | 112700 | 6936726550 | 29150 | 29100 | 29150 | 29100 | 833 |
| 488 | 20230901 | 112600 | 6912465150 | 29100 | 29100 | 29150 | 29100 | 525 |
| 489 | 20230901 | 112500 | 6897171600 | 29150 | 29150 | 29150 | 29100 | 651 |
| 490 | 20230901 | 112400 | 6878203450 | 29150 | 29100 | 29150 | 29100 | 589 |
| 491 | 20230901 | 112300 | 6861045700 | 29100 | 29100 | 29150 | 29100 | 2535 |
| 492 | 20230901 | 112200 | 6787263150 | 29100 | 29150 | 29150 | 29100 | 1695 |
| 493 | 20230901 | 112100 | 6737925700 | 29150 | 29100 | 29150 | 29100 | 332 |
| 494 | 20230901 | 112000 | 6728250800 | 29100 | 29150 | 29150 | 29050 | 2496 |
| 495 | 20230901 | 111900 | 6655612950 | 29150 | 29150 | 29150 | 29100 | 506 |
| 496 | 20230901 | 111800 | 6640873250 | 29150 | 29150 | 29150 | 29100 | 589 |
| 497 | 20230901 | 111700 | 6623715900 | 29150 | 29100 | 29150 | 29100 | 822 |
| 498 | 20230901 | 111600 | 6599769750 | 29100 | 29050 | 29150 | 29050 | 1846 |
| 499 | 20230901 | 111500 | 6546081250 | 29100 | 29150 | 29150 | 29050 | 4106 |
| 500 | 20230901 | 111400 | 6426559700 | 29150 | 29200 | 29200 | 29100 | 1209 |
| 501 | 20230901 | 111300 | 6391311750 | 29200 | 29200 | 29200 | 29150 | 1339 |
| 502 | 20230901 | 111200 | 6352247850 | 29200 | 29200 | 29200 | 29150 | 1667 |
| 503 | 20230901 | 111100 | 6303598300 | 29200 | 29200 | 29200 | 29150 | 1174 |
| 504 | 20230901 | 111000 | 6269336900 | 29200 | 29150 | 29200 | 29100 | 3953 |
| 505 | 20230901 | 110900 | 6154030750 | 29150 | 29200 | 29200 | 29100 | 2055 |
| 506 | 20230901 | 110800 | 6094105500 | 29200 | 29200 | 29250 | 29150 | 4134 |
| 507 | 20230901 | 110700 | 5973380550 | 29150 | 29150 | 29200 | 29100 | 2279 |
| 508 | 20230901 | 110600 | 5906943050 | 29150 | 29150 | 29200 | 29100 | 3753 |
| 509 | 20230901 | 110500 | 5797516350 | 29150 | 29150 | 29200 | 29100 | 2583 |
| 510 | 20230901 | 110400 | 5722212650 | 29150 | 29150 | 29150 | 29100 | 2934 |
| 511 | 20230901 | 110300 | 5636713900 | 29150 | 29100 | 29150 | 29050 | 6172 |
| 512 | 20230901 | 110200 | 5457090700 | 29100 | 29000 | 29100 | 28950 | 7188 |
| 513 | 20230901 | 110100 | 5248315000 | 29000 | 29000 | 29050 | 28950 | 8479 |
| 514 | 20230901 | 110000 | 5002422450 | 28950 | 28950 | 29000 | 28950 | 1031 |
| 515 | 20230901 | 105900 | 4972526550 | 28950 | 28950 | 29000 | 28900 | 666 |
| 516 | 20230901 | 105800 | 4953240750 | 29000 | 28900 | 29000 | 28850 | 2591 |
| 517 | 20230901 | 105700 | 4878237500 | 28850 | 28950 | 28950 | 28850 | 869 |
| 518 | 20230901 | 105600 | 4853141000 | 28950 | 28850 | 29000 | 28850 | 21106 |
| 519 | 20230901 | 105500 | 4241348950 | 28900 | 28850 | 28900 | 28850 | 752 |
| 520 | 20230901 | 105400 | 4219633550 | 28900 | 28950 | 29000 | 28900 | 1917 |
| 521 | 20230901 | 105300 | 4164162100 | 28950 | 28950 | 29000 | 28950 | 722 |
| 522 | 20230901 | 105200 | 4143245100 | 28900 | 28900 | 29000 | 28850 | 4687 |
| 523 | 20230901 | 105100 | 4007643800 | 28900 | 28900 | 28950 | 28850 | 5044 |
| 524 | 20230901 | 105000 | 3861864600 | 28900 | 28900 | 28900 | 28850 | 518 |
| 525 | 20230901 | 104900 | 3846904600 | 28900 | 28800 | 28900 | 28800 | 8124 |
| 526 | 20230901 | 104800 | 3612368700 | 28800 | 28800 | 28800 | 28750 | 706 |
| 527 | 20230901 | 104700 | 3592041900 | 28800 | 28800 | 28800 | 28750 | 483 |
| 528 | 20230901 | 104600 | 3578140700 | 28750 | 28750 | 28800 | 28750 | 685 |
| 529 | 20230901 | 104500 | 3558441750 | 28750 | 28750 | 28800 | 28700 | 961 |
| 530 | 20230901 | 104400 | 3530801900 | 28700 | 28750 | 28800 | 28700 | 2168 |
| 531 | 20230901 | 104300 | 3468517200 | 28800 | 28750 | 28800 | 28750 | 925 |
| 532 | 20230901 | 104200 | 3441880250 | 28800 | 28700 | 28800 | 28700 | 300 |
| 533 | 20230901 | 104100 | 3433246450 | 28700 | 28750 | 28800 | 28700 | 371 |
| 534 | 20230901 | 104000 | 3422580200 | 28750 | 28700 | 28850 | 28700 | 477 |
| 535 | 20230901 | 103900 | 3408855150 | 28750 | 28700 | 28800 | 28650 | 2488 |
| 536 | 20230901 | 103800 | 3337243850 | 28650 | 28850 | 28850 | 28650 | 911 |
| 537 | 20230901 | 103700 | 3311058300 | 28800 | 28850 | 28850 | 28700 | 3986 |
| 538 | 20230901 | 103600 | 3196233450 | 28850 | 28800 | 28850 | 28750 | 6235 |
| 539 | 20230901 | 103500 | 3016663750 | 28750 | 28750 | 28800 | 28700 | 2079 |
| 540 | 20230901 | 103400 | 2956877550 | 28700 | 28700 | 28750 | 28650 | 549 |
| 541 | 20230901 | 103300 | 2941123550 | 28700 | 28700 | 28700 | 28650 | 1885 |
| 542 | 20230901 | 103200 | 2887024100 | 28650 | 28650 | 28700 | 28600 | 2251 |
| 543 | 20230901 | 103100 | 2822484300 | 28600 | 28550 | 28650 | 28500 | 1613 |
| 544 | 20230901 | 103000 | 2776399600 | 28550 | 28500 | 28550 | 28500 | 69 |
| 545 | 20230901 | 102900 | 2774429700 | 28550 | 28550 | 28550 | 28500 | 116 |
| 546 | 20230901 | 102800 | 2771118050 | 28550 | 28500 | 28550 | 28500 | 380 |
| 547 | 20230901 | 102700 | 2760276150 | 28500 | 28550 | 28550 | 28450 | 1201 |
| 548 | 20230901 | 102600 | 2726050100 | 28550 | 28600 | 28600 | 28550 | 904 |
| 549 | 20230901 | 102500 | 2700233650 | 28550 | 28600 | 28600 | 28550 | 394 |
| 550 | 20230901 | 102400 | 2688971750 | 28600 | 28600 | 28650 | 28550 | 3458 |
| 551 | 20230901 | 102300 | 2590078600 | 28650 | 28500 | 28700 | 28450 | 10347 |
| 552 | 20230901 | 102200 | 2294694200 | 28450 | 28450 | 28500 | 28450 | 411 |
| 553 | 20230901 | 102100 | 2282989700 | 28450 | 28450 | 28500 | 28450 | 1189 |
| 554 | 20230901 | 102000 | 2249159400 | 28450 | 28400 | 28450 | 28400 | 1727 |
| 555 | 20230901 | 101900 | 2200027650 | 28450 | 28400 | 28450 | 28400 | 1259 |
| 556 | 20230901 | 101800 | 2164264300 | 28400 | 28400 | 28450 | 28350 | 1364 |
| 557 | 20230901 | 101700 | 2125545000 | 28400 | 28400 | 28400 | 28350 | 259 |
| 558 | 20230901 | 101600 | 2118192800 | 28400 | 28350 | 28450 | 28350 | 2231 |
| 559 | 20230901 | 101500 | 2054832100 | 28400 | 28400 | 28400 | 28350 | 246 |
| 560 | 20230901 | 101400 | 2047851000 | 28400 | 28400 | 28450 | 28350 | 1431 |
| 561 | 20230901 | 101300 | 2007209250 | 28400 | 28350 | 28450 | 28300 | 6483 |
| 562 | 20230901 | 101200 | 1823267900 | 28300 | 28300 | 28350 | 28250 | 2738 |
| 563 | 20230901 | 101100 | 1745780000 | 28300 | 28200 | 28300 | 28200 | 2503 |
| 564 | 20230901 | 101000 | 1675117850 | 28200 | 28200 | 28200 | 28150 | 58 |
| 565 | 20230901 | 100900 | 1673483150 | 28200 | 28150 | 28200 | 28150 | 101 |
| 566 | 20230901 | 100800 | 1670638650 | 28200 | 28150 | 28200 | 28150 | 120 |
| 567 | 20230901 | 100700 | 1667256800 | 28200 | 28150 | 28200 | 28150 | 202 |
| 568 | 20230901 | 100600 | 1661565950 | 28200 | 28250 | 28250 | 28200 | 233 |
| 569 | 20230901 | 100500 | 1654989600 | 28250 | 28200 | 28250 | 28150 | 1167 |
| 570 | 20230901 | 100400 | 1622092100 | 28200 | 28250 | 28250 | 28200 | 468 |
| 571 | 20230901 | 100300 | 1608893250 | 28250 | 28250 | 28250 | 28200 | 598 |
| 572 | 20230901 | 100200 | 1592022450 | 28200 | 28200 | 28200 | 28200 | 122 |
| 573 | 20230901 | 100100 | 1588582050 | 28200 | 28200 | 28250 | 28200 | 2256 |
| 574 | 20230901 | 100000 | 1524902400 | 28200 | 28200 | 28200 | 28200 | 52 |
| 575 | 20230901 | 095900 | 1523436000 | 28200 | 28100 | 28200 | 28050 | 555 |
| 576 | 20230901 | 095800 | 1507839000 | 28100 | 28150 | 28200 | 28100 | 348 |
| 577 | 20230901 | 095700 | 1498045700 | 28150 | 28100 | 28150 | 28100 | 1278 |
| 578 | 20230901 | 095600 | 1462095650 | 28050 | 28150 | 28150 | 28050 | 2484 |
| 579 | 20230901 | 095500 | 1392294800 | 28150 | 28200 | 28200 | 28150 | 991 |
| 580 | 20230901 | 095400 | 1364398100 | 28200 | 28250 | 28250 | 28200 | 705 |
| 581 | 20230901 | 095300 | 1344516150 | 28250 | 28150 | 28250 | 28150 | 791 |
| 582 | 20230901 | 095200 | 1322209500 | 28200 | 28200 | 28200 | 28200 | 220 |
| 583 | 20230901 | 095100 | 1316005500 | 28150 | 28200 | 28250 | 28150 | 370 |
| 584 | 20230901 | 095000 | 1305564700 | 28150 | 28100 | 28150 | 28100 | 1214 |
| 585 | 20230901 | 094900 | 1271436700 | 28050 | 28050 | 28100 | 28050 | 153 |
| 586 | 20230901 | 094800 | 1267141900 | 28050 | 28050 | 28050 | 28000 | 199 |
| 587 | 20230901 | 094700 | 1261560000 | 28050 | 27950 | 28050 | 27950 | 628 |
| 588 | 20230901 | 094600 | 1243978200 | 27950 | 27950 | 27950 | 27900 | 274 |
| 589 | 20230901 | 094500 | 1236329450 | 27900 | 27950 | 28000 | 27900 | 1221 |
| 590 | 20230901 | 094400 | 1202221650 | 28000 | 28000 | 28050 | 27950 | 433 |
| 591 | 20230901 | 094300 | 1190101000 | 28000 | 28050 | 28050 | 28000 | 1995 |
| 592 | 20230901 | 094200 | 1134213650 | 28000 | 28100 | 28100 | 28000 | 405 |
| 593 | 20230901 | 094100 | 1122860150 | 28150 | 28100 | 28150 | 28100 | 615 |
| 594 | 20230901 | 094000 | 1105578550 | 28100 | 28100 | 28100 | 28100 | 49 |
| 595 | 20230901 | 093900 | 1104201650 | 28100 | 28100 | 28100 | 28100 | 1441 |
| 596 | 20230901 | 093800 | 1063709550 | 28100 | 28100 | 28150 | 28100 | 544 |
| 597 | 20230901 | 093700 | 1048422650 | 28100 | 28100 | 28100 | 28100 | 177 |
| 598 | 20230901 | 093600 | 1043448950 | 28100 | 28100 | 28100 | 28100 | 60 |
| 599 | 20230901 | 093500 | 1041762950 | 28100 | 28150 | 28150 | 28100 | 1085 |
| 600 | 20230901 | 093400 | 1011260200 | 28150 | 28150 | 28150 | 28100 | 223 |
| 601 | 20230901 | 093300 | 1004982800 | 28150 | 28300 | 28350 | 28150 | 3821 |
| 602 | 20230901 | 093200 | 896929700 | 28300 | 28300 | 28350 | 28300 | 117 |
| 603 | 20230901 | 093100 | 893614700 | 28350 | 28250 | 28350 | 28250 | 1338 |
| 604 | 20230901 | 093000 | 855770450 | 28200 | 28200 | 28300 | 28200 | 1271 |
| 605 | 20230901 | 092900 | 819864100 | 28200 | 28200 | 28200 | 28150 | 922 |
| 606 | 20230901 | 092800 | 793865350 | 28200 | 28200 | 28200 | 28150 | 886 |
| 607 | 20230901 | 092700 | 768892300 | 28150 | 28150 | 28200 | 28050 | 571 |
| 608 | 20230901 | 092600 | 752818000 | 28150 | 28150 | 28200 | 28050 | 1645 |
| 609 | 20230901 | 092500 | 706587700 | 28150 | 28050 | 28200 | 28050 | 519 |
| 610 | 20230901 | 092400 | 691989200 | 28000 | 28150 | 28200 | 28000 | 2907 |
| 611 | 20230901 | 092300 | 610381600 | 28150 | 28150 | 28200 | 28100 | 745 |
| 612 | 20230901 | 092200 | 589413200 | 28100 | 28100 | 28150 | 28050 | 1298 |
| 613 | 20230901 | 092100 | 552935500 | 28100 | 28150 | 28150 | 28100 | 788 |
| 614 | 20230901 | 092000 | 530768850 | 28100 | 28000 | 28100 | 28000 | 3232 |
| 615 | 20230901 | 091900 | 440075100 | 28000 | 27950 | 28000 | 27950 | 1830 |
| 616 | 20230901 | 091800 | 388900250 | 27900 | 27850 | 27950 | 27850 | 216 |
| 617 | 20230901 | 091700 | 382878350 | 27850 | 27900 | 27900 | 27850 | 2263 |
| 618 | 20230901 | 091600 | 319829250 | 27900 | 27900 | 27950 | 27900 | 339 |
| 619 | 20230901 | 091500 | 310371100 | 27950 | 28000 | 28000 | 27950 | 358 |
| 620 | 20230901 | 091400 | 300364950 | 27950 | 28000 | 28000 | 27950 | 626 |
| 621 | 20230901 | 091300 | 282868150 | 27950 | 27950 | 28000 | 27950 | 95 |
| 622 | 20230901 | 091200 | 280211450 | 27950 | 28000 | 28000 | 27950 | 2190 |
| 623 | 20230901 | 091100 | 218991350 | 28050 | 28050 | 28050 | 28000 | 117 |
| 624 | 20230901 | 091000 | 215711100 | 28050 | 28000 | 28050 | 28000 | 252 |
| 625 | 20230901 | 090900 | 208652500 | 28000 | 27950 | 28050 | 27950 | 1640 |
| 626 | 20230901 | 090800 | 162773750 | 27900 | 27900 | 27950 | 27900 | 321 |
| 627 | 20230901 | 090700 | 153815900 | 27950 | 27900 | 27950 | 27900 | 146 |
| 628 | 20230901 | 090600 | 149741200 | 28050 | 28100 | 28100 | 28000 | 616 |
| 629 | 20230901 | 090500 | 132485450 | 28100 | 28100 | 28100 | 28050 | 635 |
| 630 | 20230901 | 090400 | 114673100 | 28100 | 28100 | 28100 | 28050 | 35 |
| 631 | 20230901 | 090300 | 113690550 | 28100 | 28100 | 28150 | 28050 | 269 |
| 632 | 20230901 | 090200 | 106130600 | 28100 | 28050 | 28150 | 28050 | 402 |
| 633 | 20230901 | 090100 | 94835950 | 28000 | 27850 | 28000 | 27800 | 1002 |
| 634 | 20230901 | 090000 | 66832400 | 27800 | 28200 | 28200 | 27800 | 2388 |