30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 183300 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 4795 |
| 3 | 20230901 | 183200 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 4 | 20230901 | 183100 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 5 | 20230901 | 183000 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 6 | 20230901 | 182900 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 7 | 20230901 | 182800 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 8 | 20230901 | 182700 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 9 | 20230901 | 182600 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 10 | 20230901 | 182500 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 11 | 20230901 | 182400 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 12 | 20230901 | 182300 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 13 | 20230901 | 182200 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 14 | 20230901 | 182100 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 15 | 20230901 | 182000 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 16 | 20230901 | 181900 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 17 | 20230901 | 181800 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 18 | 20230901 | 181700 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 19 | 20230901 | 181600 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 20 | 20230901 | 181500 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 21 | 20230901 | 181400 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 22 | 20230901 | 181300 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 23 | 20230901 | 181200 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 24 | 20230901 | 181100 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 25 | 20230901 | 181000 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 26 | 20230901 | 180900 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 27 | 20230901 | 180800 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 28 | 20230901 | 180700 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 29 | 20230901 | 180600 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 30 | 20230901 | 180500 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 31 | 20230901 | 180400 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 32 | 20230901 | 180300 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 4795 |
| 33 | 20230901 | 180200 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 34 | 20230901 | 180100 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 35 | 20230901 | 180000 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 36 | 20230901 | 175900 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 37 | 20230901 | 175800 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 38 | 20230901 | 175700 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 39 | 20230901 | 175600 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 40 | 20230901 | 175500 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 41 | 20230901 | 175400 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 42 | 20230901 | 175300 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 43 | 20230901 | 175200 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 44 | 20230901 | 175100 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 45 | 20230901 | 175000 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 46 | 20230901 | 174900 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 47 | 20230901 | 174800 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 48 | 20230901 | 174700 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 49 | 20230901 | 174600 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 50 | 20230901 | 174500 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 51 | 20230901 | 174400 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 52 | 20230901 | 174300 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 53 | 20230901 | 174200 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 54 | 20230901 | 174100 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 55 | 20230901 | 174000 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 56 | 20230901 | 173900 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 57 | 20230901 | 173800 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 58 | 20230901 | 173700 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 59 | 20230901 | 173600 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 60 | 20230901 | 173500 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 61 | 20230901 | 173400 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 62 | 20230901 | 173300 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 4795 |
| 63 | 20230901 | 173200 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 64 | 20230901 | 173100 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 65 | 20230901 | 173000 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 66 | 20230901 | 172900 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 67 | 20230901 | 172800 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 68 | 20230901 | 172700 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 69 | 20230901 | 172600 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 70 | 20230901 | 172500 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 71 | 20230901 | 172400 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 72 | 20230901 | 172300 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 73 | 20230901 | 172200 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 74 | 20230901 | 172100 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 75 | 20230901 | 172000 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 76 | 20230901 | 171900 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 77 | 20230901 | 171800 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 78 | 20230901 | 171700 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 79 | 20230901 | 171600 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 80 | 20230901 | 171500 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 81 | 20230901 | 171400 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 82 | 20230901 | 171300 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 83 | 20230901 | 171200 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 84 | 20230901 | 171100 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 85 | 20230901 | 171000 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 86 | 20230901 | 170900 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 87 | 20230901 | 170800 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 88 | 20230901 | 170700 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 89 | 20230901 | 170600 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 90 | 20230901 | 170500 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 91 | 20230901 | 170400 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 92 | 20230901 | 170300 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 4795 |
| 93 | 20230901 | 170200 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 94 | 20230901 | 170100 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 95 | 20230901 | 170000 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 96 | 20230901 | 165900 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 97 | 20230901 | 165800 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 98 | 20230901 | 165700 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 99 | 20230901 | 165600 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 100 | 20230901 | 165500 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 101 | 20230901 | 165400 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 102 | 20230901 | 165300 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 103 | 20230901 | 165200 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 104 | 20230901 | 165100 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 105 | 20230901 | 165000 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 106 | 20230901 | 164900 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 107 | 20230901 | 164800 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 108 | 20230901 | 164700 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 109 | 20230901 | 164600 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 110 | 20230901 | 164500 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 111 | 20230901 | 164400 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 112 | 20230901 | 164300 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 113 | 20230901 | 164200 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 114 | 20230901 | 164100 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 115 | 20230901 | 164000 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 116 | 20230901 | 163900 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 117 | 20230901 | 163800 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 118 | 20230901 | 163700 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 119 | 20230901 | 163600 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 120 | 20230901 | 163500 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 121 | 20230901 | 163400 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 122 | 20230901 | 163300 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 4795 |
| 123 | 20230901 | 163200 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 124 | 20230901 | 163100 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 125 | 20230901 | 163000 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 126 | 20230901 | 162900 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 127 | 20230901 | 162800 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 128 | 20230901 | 162700 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 129 | 20230901 | 162600 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 130 | 20230901 | 162500 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 131 | 20230901 | 162400 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 132 | 20230901 | 162300 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 133 | 20230901 | 162200 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 134 | 20230901 | 162100 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 135 | 20230901 | 162000 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 136 | 20230901 | 161900 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 137 | 20230901 | 161800 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 138 | 20230901 | 161700 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 139 | 20230901 | 161600 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 140 | 20230901 | 161500 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 141 | 20230901 | 161400 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 142 | 20230901 | 161300 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 143 | 20230901 | 161200 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 144 | 20230901 | 161100 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 145 | 20230901 | 161000 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 146 | 20230901 | 160900 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 147 | 20230901 | 160800 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 148 | 20230901 | 160700 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 149 | 20230901 | 160600 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 150 | 20230901 | 160500 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 151 | 20230901 | 160400 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 152 | 20230901 | 160300 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 4795 |
| 153 | 20230901 | 160200 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 154 | 20230901 | 160100 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 155 | 20230901 | 160000 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 156 | 20230901 | 155900 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 157 | 20230901 | 155800 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 158 | 20230901 | 155700 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 159 | 20230901 | 155600 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 160 | 20230901 | 155500 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 161 | 20230901 | 155400 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 162 | 20230901 | 155300 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 163 | 20230901 | 155200 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 164 | 20230901 | 155100 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 165 | 20230901 | 155000 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 166 | 20230901 | 154900 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 167 | 20230901 | 154800 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 168 | 20230901 | 154700 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 169 | 20230901 | 154600 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 170 | 20230901 | 154500 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 171 | 20230901 | 154400 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 172 | 20230901 | 154300 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 173 | 20230901 | 154200 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 174 | 20230901 | 154100 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 175 | 20230901 | 154000 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 176 | 20230901 | 153900 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 177 | 20230901 | 153800 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 178 | 20230901 | 153700 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 179 | 20230901 | 153600 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 180 | 20230901 | 153500 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 181 | 20230901 | 153400 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 182 | 20230901 | 153300 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 4795 |
| 183 | 20230901 | 153200 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 184 | 20230901 | 153100 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 0 |
| 185 | 20230901 | 153000 | 2447554950 | 23150 | 23150 | 23150 | 23150 | 4795 |
| 186 | 20230901 | 152900 | 2336550700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 187 | 20230901 | 152800 | 2336550700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 188 | 20230901 | 152700 | 2336550700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 189 | 20230901 | 152600 | 2336550700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 190 | 20230901 | 152500 | 2336550700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 191 | 20230901 | 152400 | 2336550700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 192 | 20230901 | 152300 | 2336550700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 193 | 20230901 | 152200 | 2336550700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 194 | 20230901 | 152100 | 2336550700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 195 | 20230901 | 152000 | 2336550700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 196 | 20230901 | 151900 | 2336550700 | 23200 | 23100 | 23200 | 23100 | 3088 |
| 197 | 20230901 | 151800 | 2265025000 | 23100 | 23100 | 23100 | 23100 | 1524 |
| 198 | 20230901 | 151700 | 2229820600 | 23100 | 23100 | 23100 | 23100 | 979 |
| 199 | 20230901 | 151600 | 2207205700 | 23100 | 23100 | 23100 | 23100 | 1 |
| 200 | 20230901 | 151500 | 2207182600 | 23100 | 23100 | 23100 | 23100 | 0 |
| 201 | 20230901 | 151400 | 2207182600 | 23100 | 23100 | 23100 | 23100 | 20 |
| 202 | 20230901 | 151300 | 2206720600 | 23100 | 23100 | 23100 | 23100 | 5 |
| 203 | 20230901 | 151200 | 2206605100 | 23100 | 23100 | 23100 | 23100 | 25 |
| 204 | 20230901 | 151100 | 2206027600 | 23150 | 23100 | 23150 | 23100 | 139 |
| 205 | 20230901 | 151000 | 2202816600 | 23050 | 23050 | 23050 | 23050 | 67 |
| 206 | 20230901 | 150900 | 2201272250 | 23050 | 23100 | 23100 | 23050 | 248 |
| 207 | 20230901 | 150800 | 2195551550 | 23050 | 23050 | 23100 | 23050 | 11 |
| 208 | 20230901 | 150700 | 2195297900 | 23100 | 23100 | 23100 | 23100 | 0 |
| 209 | 20230901 | 150600 | 2195297900 | 23100 | 23100 | 23100 | 23050 | 53 |
| 210 | 20230901 | 150500 | 2194074300 | 23050 | 23100 | 23100 | 23050 | 300 |
| 211 | 20230901 | 150400 | 2187154300 | 23150 | 23150 | 23150 | 23150 | 3 |
| 212 | 20230901 | 150300 | 2187084850 | 23150 | 23150 | 23150 | 23150 | 42 |
| 213 | 20230901 | 150200 | 2186112550 | 23150 | 23100 | 23150 | 23050 | 503 |
| 214 | 20230901 | 150100 | 2174501350 | 23100 | 23050 | 23100 | 23050 | 230 |
| 215 | 20230901 | 150000 | 2169193350 | 23100 | 23100 | 23100 | 23100 | 72 |
| 216 | 20230901 | 145900 | 2167530150 | 23100 | 23100 | 23100 | 23100 | 1 |
| 217 | 20230901 | 145800 | 2167507050 | 23100 | 23050 | 23100 | 23050 | 171 |
| 218 | 20230901 | 145700 | 2163557200 | 23100 | 23050 | 23100 | 23050 | 273 |
| 219 | 20230901 | 145600 | 2157255900 | 23100 | 23100 | 23100 | 23100 | 20 |
| 220 | 20230901 | 145500 | 2156793900 | 23100 | 23050 | 23100 | 23050 | 301 |
| 221 | 20230901 | 145400 | 2149840850 | 23100 | 23100 | 23100 | 23100 | 73 |
| 222 | 20230901 | 145300 | 2148154550 | 23100 | 23100 | 23100 | 23100 | 1463 |
| 223 | 20230901 | 145200 | 2114359250 | 23100 | 23100 | 23100 | 23100 | 15 |
| 224 | 20230901 | 145100 | 2114012750 | 23100 | 23100 | 23100 | 23100 | 136 |
| 225 | 20230901 | 145000 | 2110871150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 226 | 20230901 | 144900 | 2110871150 | 23100 | 23100 | 23100 | 23100 | 3 |
| 227 | 20230901 | 144800 | 2110801850 | 23100 | 23100 | 23100 | 23100 | 0 |
| 228 | 20230901 | 144700 | 2110801850 | 23100 | 23100 | 23100 | 23100 | 567 |
| 229 | 20230901 | 144600 | 2097704150 | 23050 | 23050 | 23050 | 23050 | 224 |
| 230 | 20230901 | 144500 | 2092540950 | 23050 | 23050 | 23050 | 23050 | 824 |
| 231 | 20230901 | 144400 | 2073547750 | 23050 | 23050 | 23050 | 23050 | 39 |
| 232 | 20230901 | 144300 | 2072648800 | 23000 | 23000 | 23000 | 23000 | 814 |
| 233 | 20230901 | 144200 | 2053926800 | 23000 | 23000 | 23000 | 23000 | 14 |
| 234 | 20230901 | 144100 | 2053604800 | 23050 | 23050 | 23050 | 23050 | 0 |
| 235 | 20230901 | 144000 | 2053604800 | 23050 | 23050 | 23050 | 23050 | 1 |
| 236 | 20230901 | 143900 | 2053581750 | 23050 | 23050 | 23050 | 23050 | 94 |
| 237 | 20230901 | 143800 | 2051415050 | 23050 | 23050 | 23050 | 23050 | 158 |
| 238 | 20230901 | 143700 | 2047773150 | 23000 | 23000 | 23000 | 23000 | 2 |
| 239 | 20230901 | 143600 | 2047727150 | 23050 | 23050 | 23050 | 23050 | 5 |
| 240 | 20230901 | 143500 | 2047611900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 241 | 20230901 | 143400 | 2047611900 | 23000 | 23000 | 23000 | 23000 | 1 |
| 242 | 20230901 | 143300 | 2047588900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 243 | 20230901 | 143200 | 2047588900 | 23000 | 23000 | 23000 | 23000 | 5 |
| 244 | 20230901 | 143100 | 2047473900 | 23000 | 23000 | 23000 | 23000 | 5 |
| 245 | 20230901 | 143000 | 2047358900 | 23000 | 23050 | 23050 | 23000 | 2998 |
| 246 | 20230901 | 142900 | 1978404800 | 23000 | 23050 | 23050 | 23000 | 500 |
| 247 | 20230901 | 142800 | 1966889150 | 23050 | 23050 | 23050 | 23050 | 1596 |
| 248 | 20230901 | 142700 | 1930101350 | 23050 | 23050 | 23050 | 23050 | 126 |
| 249 | 20230901 | 142600 | 1927197050 | 23050 | 23050 | 23100 | 23050 | 83 |
| 250 | 20230901 | 142500 | 1925283650 | 23100 | 23100 | 23100 | 23100 | 0 |
| 251 | 20230901 | 142400 | 1925283650 | 23100 | 23100 | 23100 | 23100 | 0 |
| 252 | 20230901 | 142300 | 1925283650 | 23100 | 23050 | 23100 | 23000 | 8 |
| 253 | 20230901 | 142200 | 1925099100 | 23000 | 23100 | 23100 | 23000 | 54 |
| 254 | 20230901 | 142100 | 1923851900 | 23050 | 23050 | 23050 | 23050 | 133 |
| 255 | 20230901 | 142000 | 1920786250 | 23050 | 23050 | 23050 | 23050 | 1 |
| 256 | 20230901 | 141900 | 1920763200 | 23050 | 23050 | 23050 | 23050 | 200 |
| 257 | 20230901 | 141800 | 1916153200 | 23050 | 23050 | 23050 | 23050 | 8 |
| 258 | 20230901 | 141700 | 1915968800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 259 | 20230901 | 141600 | 1915968800 | 23000 | 23000 | 23000 | 23000 | 66 |
| 260 | 20230901 | 141500 | 1914450800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 261 | 20230901 | 141400 | 1914450800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 262 | 20230901 | 141300 | 1914450800 | 23000 | 23000 | 23000 | 23000 | 0 |
| 263 | 20230901 | 141200 | 1914450800 | 23000 | 23000 | 23000 | 23000 | 1 |
| 264 | 20230901 | 141100 | 1914427800 | 23000 | 23000 | 23000 | 23000 | 202 |
| 265 | 20230901 | 141000 | 1909781800 | 23050 | 23000 | 23050 | 23000 | 211 |
| 266 | 20230901 | 140900 | 1904925750 | 23100 | 23050 | 23100 | 23050 | 78 |
| 267 | 20230901 | 140800 | 1903124750 | 23050 | 23050 | 23050 | 23050 | 4 |
| 268 | 20230901 | 140700 | 1903032550 | 23050 | 23050 | 23050 | 23050 | 8 |
| 269 | 20230901 | 140600 | 1902848150 | 23050 | 23050 | 23100 | 23050 | 1250 |
| 270 | 20230901 | 140500 | 1874032650 | 23100 | 23100 | 23100 | 23100 | 0 |
| 271 | 20230901 | 140400 | 1874032650 | 23100 | 23050 | 23100 | 23050 | 103 |
| 272 | 20230901 | 140300 | 1871658450 | 23050 | 23050 | 23050 | 23050 | 52 |
| 273 | 20230901 | 140200 | 1870459850 | 23050 | 23050 | 23050 | 23050 | 0 |
| 274 | 20230901 | 140100 | 1870459850 | 23050 | 23050 | 23050 | 23050 | 50 |
| 275 | 20230901 | 140000 | 1869307350 | 23050 | 23050 | 23050 | 23050 | 300 |
| 276 | 20230901 | 135900 | 1862392350 | 23050 | 23000 | 23050 | 23000 | 115 |
| 277 | 20230901 | 135800 | 1859747200 | 23000 | 23000 | 23000 | 23000 | 2 |
| 278 | 20230901 | 135700 | 1859701200 | 23050 | 23000 | 23050 | 23000 | 51 |
| 279 | 20230901 | 135600 | 1858528150 | 23000 | 23000 | 23000 | 23000 | 159 |
| 280 | 20230901 | 135500 | 1854871150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 281 | 20230901 | 135400 | 1854871150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 282 | 20230901 | 135300 | 1854871150 | 22950 | 23000 | 23000 | 22950 | 126 |
| 283 | 20230901 | 135200 | 1851975650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 284 | 20230901 | 135100 | 1851975650 | 23000 | 23000 | 23000 | 23000 | 50 |
| 285 | 20230901 | 135000 | 1850825650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 286 | 20230901 | 134900 | 1850825650 | 22950 | 23000 | 23000 | 22950 | 404 |
| 287 | 20230901 | 134800 | 1841534650 | 23000 | 23050 | 23050 | 23000 | 1868 |
| 288 | 20230901 | 134700 | 1798570600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 289 | 20230901 | 134600 | 1798570600 | 23000 | 22950 | 23000 | 22950 | 1292 |
| 290 | 20230901 | 134500 | 1768862350 | 22950 | 22950 | 22950 | 22950 | 106 |
| 291 | 20230901 | 134400 | 1766429650 | 22950 | 22950 | 22950 | 22950 | 0 |
| 292 | 20230901 | 134300 | 1766429650 | 22950 | 22950 | 22950 | 22950 | 3 |
| 293 | 20230901 | 134200 | 1766360800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 294 | 20230901 | 134100 | 1766360800 | 22950 | 22950 | 22950 | 22950 | 982 |
| 295 | 20230901 | 134000 | 1743823900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 296 | 20230901 | 133900 | 1743823900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 297 | 20230901 | 133800 | 1743823900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 298 | 20230901 | 133700 | 1743823900 | 22950 | 22950 | 23000 | 22950 | 71 |
| 299 | 20230901 | 133600 | 1742193900 | 22950 | 22950 | 22950 | 22950 | 50 |
| 300 | 20230901 | 133500 | 1741046400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 301 | 20230901 | 133400 | 1741046400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 302 | 20230901 | 133300 | 1741046400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 303 | 20230901 | 133200 | 1741046400 | 22950 | 22950 | 22950 | 22950 | 4 |
| 304 | 20230901 | 133100 | 1740954600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 305 | 20230901 | 133000 | 1740954600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 306 | 20230901 | 132900 | 1740954600 | 23000 | 23000 | 23000 | 23000 | 0 |
| 307 | 20230901 | 132800 | 1740954600 | 23000 | 22950 | 23000 | 22950 | 68 |
| 308 | 20230901 | 132700 | 1739393350 | 22950 | 22950 | 22950 | 22950 | 612 |
| 309 | 20230901 | 132600 | 1725347950 | 23000 | 23000 | 23000 | 23000 | 15 |
| 310 | 20230901 | 132500 | 1725002950 | 23000 | 23000 | 23000 | 23000 | 9 |
| 311 | 20230901 | 132400 | 1724795950 | 22950 | 22950 | 22950 | 22950 | 60 |
| 312 | 20230901 | 132300 | 1723418950 | 23000 | 23000 | 23000 | 22950 | 130 |
| 313 | 20230901 | 132200 | 1720429550 | 23000 | 23000 | 23000 | 23000 | 8 |
| 314 | 20230901 | 132100 | 1720245550 | 23000 | 23000 | 23000 | 23000 | 217 |
| 315 | 20230901 | 132000 | 1715254550 | 23000 | 23000 | 23000 | 23000 | 0 |
| 316 | 20230901 | 131900 | 1715254550 | 23000 | 23000 | 23000 | 23000 | 4 |
| 317 | 20230901 | 131800 | 1715162550 | 23000 | 22950 | 23000 | 22950 | 307 |
| 318 | 20230901 | 131700 | 1708114700 | 22950 | 23000 | 23000 | 22950 | 272 |
| 319 | 20230901 | 131600 | 1701867550 | 23000 | 23000 | 23000 | 22950 | 27 |
| 320 | 20230901 | 131500 | 1701246650 | 22950 | 23000 | 23000 | 22950 | 36 |
| 321 | 20230901 | 131400 | 1700418750 | 23000 | 23000 | 23000 | 23000 | 5 |
| 322 | 20230901 | 131300 | 1700303750 | 23000 | 22950 | 23000 | 22950 | 59 |
| 323 | 20230901 | 131200 | 1698948950 | 22950 | 22950 | 23000 | 22950 | 249 |
| 324 | 20230901 | 131100 | 1693233350 | 23000 | 23000 | 23000 | 23000 | 5 |
| 325 | 20230901 | 131000 | 1693118350 | 23000 | 23000 | 23000 | 23000 | 6 |
| 326 | 20230901 | 130900 | 1692980350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 327 | 20230901 | 130800 | 1692980350 | 23000 | 23000 | 23000 | 23000 | 25 |
| 328 | 20230901 | 130700 | 1692405350 | 23000 | 23000 | 23000 | 23000 | 8 |
| 329 | 20230901 | 130600 | 1692221350 | 23000 | 23000 | 23000 | 23000 | 10 |
| 330 | 20230901 | 130500 | 1691991350 | 23000 | 23000 | 23000 | 23000 | 5 |
| 331 | 20230901 | 130400 | 1691876350 | 22950 | 22950 | 22950 | 22950 | 60 |
| 332 | 20230901 | 130300 | 1690499350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 333 | 20230901 | 130200 | 1690499350 | 22950 | 22950 | 22950 | 22950 | 165 |
| 334 | 20230901 | 130100 | 1686712600 | 22950 | 23000 | 23000 | 22950 | 260 |
| 335 | 20230901 | 130000 | 1680732850 | 23000 | 22950 | 23000 | 22950 | 162 |
| 336 | 20230901 | 125900 | 1677009800 | 22950 | 22950 | 22950 | 22950 | 9 |
| 337 | 20230901 | 125800 | 1676803250 | 22950 | 22900 | 22950 | 22900 | 188 |
| 338 | 20230901 | 125700 | 1672494650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 339 | 20230901 | 125600 | 1672494650 | 22900 | 22900 | 22900 | 22900 | 0 |
| 340 | 20230901 | 125500 | 1672494650 | 22900 | 22900 | 22900 | 22900 | 1 |
| 341 | 20230901 | 125400 | 1672471750 | 22950 | 22950 | 22950 | 22950 | 31 |
| 342 | 20230901 | 125300 | 1671760300 | 22950 | 22950 | 22950 | 22950 | 102 |
| 343 | 20230901 | 125200 | 1669419400 | 22950 | 22950 | 22950 | 22950 | 451 |
| 344 | 20230901 | 125100 | 1659068950 | 22950 | 22950 | 22950 | 22950 | 390 |
| 345 | 20230901 | 125000 | 1650118450 | 22950 | 22950 | 23000 | 22950 | 129 |
| 346 | 20230901 | 124900 | 1647157200 | 22950 | 22950 | 22950 | 22950 | 99 |
| 347 | 20230901 | 124800 | 1644885150 | 22950 | 22950 | 22950 | 22950 | 599 |
| 348 | 20230901 | 124700 | 1631138100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 349 | 20230901 | 124600 | 1631138100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 350 | 20230901 | 124500 | 1631138100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 351 | 20230901 | 124400 | 1631138100 | 22950 | 22950 | 22950 | 22950 | 10 |
| 352 | 20230901 | 124300 | 1630908600 | 22950 | 22950 | 22950 | 22950 | 6 |
| 353 | 20230901 | 124200 | 1630770900 | 22950 | 22950 | 22950 | 22950 | 50 |
| 354 | 20230901 | 124100 | 1629623400 | 22950 | 22950 | 22950 | 22950 | 200 |
| 355 | 20230901 | 124000 | 1625033400 | 23000 | 23000 | 23000 | 23000 | 11 |
| 356 | 20230901 | 123900 | 1624780400 | 23000 | 23000 | 23000 | 23000 | 5 |
| 357 | 20230901 | 123800 | 1624665400 | 23000 | 23000 | 23000 | 23000 | 6 |
| 358 | 20230901 | 123700 | 1624527400 | 23000 | 23000 | 23000 | 23000 | 13 |
| 359 | 20230901 | 123600 | 1624228400 | 23000 | 22950 | 23000 | 22950 | 30 |
| 360 | 20230901 | 123500 | 1623539400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 361 | 20230901 | 123400 | 1623539400 | 22950 | 22950 | 22950 | 22950 | 0 |
| 362 | 20230901 | 123300 | 1623539400 | 22950 | 22950 | 22950 | 22950 | 1 |
| 363 | 20230901 | 123200 | 1623516450 | 23000 | 22950 | 23000 | 22950 | 270 |
| 364 | 20230901 | 123100 | 1617317500 | 22950 | 22950 | 22950 | 22950 | 3 |
| 365 | 20230901 | 123000 | 1617248650 | 23000 | 23000 | 23000 | 23000 | 25 |
| 366 | 20230901 | 122900 | 1616673650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 367 | 20230901 | 122800 | 1616673650 | 23000 | 23000 | 23000 | 23000 | 101 |
| 368 | 20230901 | 122700 | 1614350650 | 22950 | 22950 | 22950 | 22950 | 80 |
| 369 | 20230901 | 122600 | 1612514650 | 22950 | 22950 | 22950 | 22950 | 8 |
| 370 | 20230901 | 122500 | 1612331050 | 22950 | 22950 | 22950 | 22950 | 60 |
| 371 | 20230901 | 122400 | 1610954050 | 22950 | 22950 | 22950 | 22950 | 0 |
| 372 | 20230901 | 122300 | 1610954050 | 22950 | 23000 | 23000 | 22950 | 114 |
| 373 | 20230901 | 122200 | 1608335150 | 23000 | 23000 | 23000 | 23000 | 78 |
| 374 | 20230901 | 122100 | 1606541150 | 23000 | 23000 | 23000 | 23000 | 0 |
| 375 | 20230901 | 122000 | 1606541150 | 23000 | 23000 | 23000 | 23000 | 192 |
| 376 | 20230901 | 121900 | 1602125150 | 23000 | 23000 | 23000 | 23000 | 38 |
| 377 | 20230901 | 121800 | 1601251150 | 23000 | 23000 | 23000 | 23000 | 221 |
| 378 | 20230901 | 121700 | 1596168150 | 23000 | 23000 | 23000 | 23000 | 60 |
| 379 | 20230901 | 121600 | 1594788150 | 23000 | 23000 | 23000 | 23000 | 1016 |
| 380 | 20230901 | 121500 | 1571420150 | 23000 | 23000 | 23000 | 23000 | 48 |
| 381 | 20230901 | 121400 | 1570316150 | 23000 | 23000 | 23000 | 23000 | 9 |
| 382 | 20230901 | 121300 | 1570109150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 383 | 20230901 | 121200 | 1570109150 | 22950 | 22950 | 22950 | 22950 | 0 |
| 384 | 20230901 | 121100 | 1570109150 | 22950 | 22950 | 22950 | 22950 | 30 |
| 385 | 20230901 | 121000 | 1569420650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 386 | 20230901 | 120900 | 1569420650 | 23000 | 23000 | 23000 | 23000 | 59 |
| 387 | 20230901 | 120800 | 1568063650 | 22950 | 22950 | 22950 | 22950 | 5 |
| 388 | 20230901 | 120700 | 1567948900 | 22950 | 22950 | 22950 | 22950 | 0 |
| 389 | 20230901 | 120600 | 1567948900 | 22950 | 23000 | 23000 | 22950 | 44 |
| 390 | 20230901 | 120500 | 1566937300 | 22950 | 22950 | 22950 | 22950 | 16 |
| 391 | 20230901 | 120400 | 1566570100 | 22950 | 22950 | 22950 | 22950 | 80 |
| 392 | 20230901 | 120300 | 1564734100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 393 | 20230901 | 120200 | 1564734100 | 22950 | 22950 | 22950 | 22950 | 130 |
| 394 | 20230901 | 120100 | 1561750600 | 23000 | 22950 | 23000 | 22950 | 213 |
| 395 | 20230901 | 120000 | 1556862150 | 22950 | 23000 | 23000 | 22950 | 242 |
| 396 | 20230901 | 115900 | 1551305450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 397 | 20230901 | 115800 | 1551305450 | 23000 | 23000 | 23000 | 23000 | 50 |
| 398 | 20230901 | 115700 | 1550155450 | 23000 | 23000 | 23000 | 23000 | 34 |
| 399 | 20230901 | 115600 | 1549373450 | 23000 | 23000 | 23000 | 23000 | 10 |
| 400 | 20230901 | 115500 | 1549143450 | 22950 | 23000 | 23000 | 22950 | 155 |
| 401 | 20230901 | 115400 | 1545580950 | 23000 | 23000 | 23000 | 23000 | 18 |
| 402 | 20230901 | 115300 | 1545166950 | 22950 | 22950 | 22950 | 22950 | 0 |
| 403 | 20230901 | 115200 | 1545166950 | 22950 | 22950 | 22950 | 22950 | 150 |
| 404 | 20230901 | 115100 | 1541724450 | 22950 | 23000 | 23000 | 22950 | 74 |
| 405 | 20230901 | 115000 | 1540022950 | 22950 | 23000 | 23000 | 22950 | 431 |
| 406 | 20230901 | 114900 | 1530112450 | 23000 | 22950 | 23000 | 22950 | 103 |
| 407 | 20230901 | 114800 | 1527747000 | 22950 | 23000 | 23000 | 22950 | 3130 |
| 408 | 20230901 | 114700 | 1455909850 | 23000 | 23000 | 23000 | 22950 | 206 |
| 409 | 20230901 | 114600 | 1451172100 | 23000 | 23000 | 23000 | 23000 | 29 |
| 410 | 20230901 | 114500 | 1450505100 | 23000 | 23000 | 23000 | 22950 | 106 |
| 411 | 20230901 | 114400 | 1448067500 | 23000 | 23000 | 23000 | 23000 | 10 |
| 412 | 20230901 | 114300 | 1447837500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 413 | 20230901 | 114200 | 1447837500 | 22950 | 22950 | 22950 | 22950 | 80 |
| 414 | 20230901 | 114100 | 1446001500 | 22950 | 22950 | 22950 | 22950 | 0 |
| 415 | 20230901 | 114000 | 1446001500 | 22950 | 22950 | 22950 | 22950 | 150 |
| 416 | 20230901 | 113900 | 1442559000 | 22950 | 22950 | 22950 | 22950 | 10 |
| 417 | 20230901 | 113800 | 1442329500 | 23000 | 23000 | 23000 | 23000 | 10 |
| 418 | 20230901 | 113700 | 1442099500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 419 | 20230901 | 113600 | 1442099500 | 23000 | 23000 | 23000 | 23000 | 11 |
| 420 | 20230901 | 113500 | 1441846500 | 23000 | 23000 | 23000 | 23000 | 0 |
| 421 | 20230901 | 113400 | 1441846500 | 23000 | 22950 | 23000 | 22950 | 497 |
| 422 | 20230901 | 113300 | 1430439350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 423 | 20230901 | 113200 | 1430439350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 424 | 20230901 | 113100 | 1430439350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 425 | 20230901 | 113000 | 1430439350 | 23000 | 23000 | 23000 | 23000 | 22 |
| 426 | 20230901 | 112900 | 1429933350 | 23000 | 23000 | 23000 | 22950 | 7 |
| 427 | 20230901 | 112800 | 1429772400 | 22950 | 23000 | 23000 | 22950 | 57 |
| 428 | 20230901 | 112700 | 1428464200 | 22950 | 23000 | 23000 | 22950 | 28 |
| 429 | 20230901 | 112600 | 1427820250 | 22950 | 23000 | 23000 | 22950 | 48 |
| 430 | 20230901 | 112500 | 1426716300 | 23000 | 23000 | 23000 | 23000 | 38 |
| 431 | 20230901 | 112400 | 1425842300 | 23000 | 23000 | 23000 | 23000 | 0 |
| 432 | 20230901 | 112300 | 1425842300 | 23000 | 23000 | 23000 | 23000 | 220 |
| 433 | 20230901 | 112200 | 1420782300 | 23000 | 23000 | 23000 | 23000 | 3 |
| 434 | 20230901 | 112100 | 1420713300 | 23000 | 23000 | 23000 | 23000 | 200 |
| 435 | 20230901 | 112000 | 1416113300 | 23000 | 23000 | 23000 | 23000 | 1 |
| 436 | 20230901 | 111900 | 1416090300 | 22950 | 22950 | 22950 | 22950 | 290 |
| 437 | 20230901 | 111800 | 1409434800 | 22950 | 22950 | 22950 | 22950 | 91 |
| 438 | 20230901 | 111700 | 1407346350 | 22950 | 22950 | 22950 | 22950 | 42 |
| 439 | 20230901 | 111600 | 1406382450 | 22950 | 22900 | 22950 | 22900 | 495 |
| 440 | 20230901 | 111500 | 1395023650 | 23000 | 22900 | 23000 | 22900 | 467 |
| 441 | 20230901 | 111400 | 1384316550 | 22900 | 22900 | 22900 | 22900 | 84 |
| 442 | 20230901 | 111300 | 1382392950 | 22950 | 22950 | 22950 | 22950 | 396 |
| 443 | 20230901 | 111200 | 1373304750 | 22900 | 22900 | 22900 | 22900 | 448 |
| 444 | 20230901 | 111100 | 1363045550 | 22900 | 22950 | 22950 | 22900 | 138 |
| 445 | 20230901 | 111000 | 1359882300 | 22950 | 22950 | 22950 | 22950 | 11 |
| 446 | 20230901 | 110900 | 1359629850 | 22950 | 22950 | 22950 | 22950 | 17 |
| 447 | 20230901 | 110800 | 1359239700 | 22950 | 22950 | 22950 | 22950 | 4 |
| 448 | 20230901 | 110700 | 1359147900 | 22950 | 22950 | 22950 | 22950 | 24 |
| 449 | 20230901 | 110600 | 1358597100 | 22950 | 23000 | 23000 | 22950 | 2 |
| 450 | 20230901 | 110500 | 1358551150 | 22950 | 22950 | 22950 | 22950 | 244 |
| 451 | 20230901 | 110400 | 1352951350 | 22950 | 22950 | 22950 | 22950 | 1 |
| 452 | 20230901 | 110300 | 1352928400 | 22900 | 22900 | 22900 | 22900 | 253 |
| 453 | 20230901 | 110200 | 1347134700 | 22900 | 22950 | 22950 | 22900 | 247 |
| 454 | 20230901 | 110100 | 1341478350 | 22900 | 22950 | 22950 | 22900 | 777 |
| 455 | 20230901 | 110000 | 1323681000 | 22950 | 22900 | 22950 | 22900 | 98 |
| 456 | 20230901 | 105900 | 1321436400 | 22900 | 22900 | 22950 | 22900 | 548 |
| 457 | 20230901 | 105800 | 1308874600 | 22900 | 22950 | 22950 | 22900 | 652 |
| 458 | 20230901 | 105700 | 1293943750 | 22950 | 23000 | 23000 | 22900 | 3146 |
| 459 | 20230901 | 105600 | 1221742050 | 23000 | 23000 | 23000 | 22950 | 141 |
| 460 | 20230901 | 105500 | 1218500050 | 23000 | 23000 | 23000 | 23000 | 385 |
| 461 | 20230901 | 105400 | 1209645050 | 23000 | 23000 | 23000 | 23000 | 167 |
| 462 | 20230901 | 105300 | 1205804050 | 23000 | 23000 | 23000 | 22950 | 388 |
| 463 | 20230901 | 105200 | 1196894050 | 23000 | 23000 | 23000 | 23000 | 74 |
| 464 | 20230901 | 105100 | 1195192050 | 23000 | 23000 | 23000 | 23000 | 6565 |
| 465 | 20230901 | 105000 | 1044197050 | 23000 | 23000 | 23050 | 23000 | 453 |
| 466 | 20230901 | 104900 | 1033777950 | 23050 | 23050 | 23050 | 23050 | 302 |
| 467 | 20230901 | 104800 | 1026816850 | 23050 | 23150 | 23150 | 23050 | 303 |
| 468 | 20230901 | 104700 | 1019832400 | 23050 | 23100 | 23100 | 23050 | 2348 |
| 469 | 20230901 | 104600 | 965693600 | 23100 | 23150 | 23150 | 23100 | 11 |
| 470 | 20230901 | 104500 | 965439450 | 23150 | 23150 | 23150 | 23150 | 100 |
| 471 | 20230901 | 104400 | 963124450 | 23150 | 23150 | 23150 | 23150 | 0 |
| 472 | 20230901 | 104300 | 963124450 | 23150 | 23150 | 23150 | 23150 | 4 |
| 473 | 20230901 | 104200 | 963031850 | 23100 | 23100 | 23100 | 23100 | 30 |
| 474 | 20230901 | 104100 | 962338850 | 23100 | 23100 | 23150 | 23100 | 41 |
| 475 | 20230901 | 104000 | 961391700 | 23100 | 23100 | 23100 | 23050 | 350 |
| 476 | 20230901 | 103900 | 953318650 | 23100 | 23100 | 23100 | 23100 | 5 |
| 477 | 20230901 | 103800 | 953203150 | 23100 | 23100 | 23100 | 23100 | 29 |
| 478 | 20230901 | 103700 | 952533250 | 23100 | 23100 | 23100 | 23100 | 0 |
| 479 | 20230901 | 103600 | 952533250 | 23100 | 23050 | 23100 | 23050 | 15 |
| 480 | 20230901 | 103500 | 952186800 | 23100 | 23100 | 23100 | 23100 | 69 |
| 481 | 20230901 | 103400 | 950592900 | 23100 | 23100 | 23100 | 23100 | 342 |
| 482 | 20230901 | 103300 | 942692700 | 23100 | 23150 | 23150 | 23100 | 6 |
| 483 | 20230901 | 103200 | 942554050 | 23100 | 23100 | 23100 | 23100 | 453 |
| 484 | 20230901 | 103100 | 932089750 | 23100 | 23100 | 23100 | 23100 | 0 |
| 485 | 20230901 | 103000 | 932089750 | 23100 | 23050 | 23100 | 23050 | 1063 |
| 486 | 20230901 | 102900 | 907587050 | 23100 | 23100 | 23100 | 23100 | 50 |
| 487 | 20230901 | 102800 | 906432050 | 23100 | 23100 | 23150 | 23100 | 102 |
| 488 | 20230901 | 102700 | 904073600 | 23100 | 23100 | 23100 | 23050 | 466 |
| 489 | 20230901 | 102600 | 893324000 | 23100 | 23100 | 23100 | 23050 | 149 |
| 490 | 20230901 | 102500 | 889889250 | 23100 | 23050 | 23100 | 23050 | 104 |
| 491 | 20230901 | 102400 | 887491950 | 23050 | 23050 | 23100 | 23050 | 166 |
| 492 | 20230901 | 102300 | 883664500 | 23050 | 23050 | 23100 | 23050 | 140 |
| 493 | 20230901 | 102200 | 880437000 | 23050 | 23050 | 23100 | 23050 | 64 |
| 494 | 20230901 | 102100 | 878958950 | 23100 | 23100 | 23100 | 23100 | 35 |
| 495 | 20230901 | 102000 | 878150450 | 23150 | 23150 | 23150 | 23150 | 101 |
| 496 | 20230901 | 101900 | 875812300 | 23100 | 23100 | 23100 | 23100 | 80 |
| 497 | 20230901 | 101800 | 873964300 | 23100 | 23100 | 23100 | 23100 | 221 |
| 498 | 20230901 | 101700 | 868859200 | 23100 | 23050 | 23100 | 23050 | 19 |
| 499 | 20230901 | 101600 | 868421100 | 23050 | 23100 | 23150 | 23050 | 304 |
| 500 | 20230901 | 101500 | 861396350 | 23050 | 23050 | 23100 | 23050 | 1166 |
| 501 | 20230901 | 101400 | 834519550 | 23150 | 23100 | 23150 | 23050 | 2387 |
| 502 | 20230901 | 101300 | 779469400 | 23100 | 23100 | 23100 | 23050 | 2274 |
| 503 | 20230901 | 101200 | 726951400 | 23150 | 23150 | 23150 | 23150 | 42 |
| 504 | 20230901 | 101100 | 725979100 | 23150 | 23150 | 23150 | 23150 | 108 |
| 505 | 20230901 | 101000 | 723478900 | 23150 | 23100 | 23150 | 23100 | 72 |
| 506 | 20230901 | 100900 | 721812600 | 23150 | 23150 | 23150 | 23150 | 107 |
| 507 | 20230901 | 100800 | 719335550 | 23150 | 23100 | 23150 | 23100 | 280 |
| 508 | 20230901 | 100700 | 712856550 | 23100 | 23100 | 23100 | 23100 | 1 |
| 509 | 20230901 | 100600 | 712833450 | 23150 | 23150 | 23150 | 23100 | 13 |
| 510 | 20230901 | 100500 | 712533000 | 23200 | 23150 | 23200 | 23100 | 109 |
| 511 | 20230901 | 100400 | 710014900 | 23200 | 23100 | 23250 | 23100 | 361 |
| 512 | 20230901 | 100300 | 701662800 | 23150 | 23150 | 23150 | 23100 | 3061 |
| 513 | 20230901 | 100200 | 630900450 | 23300 | 23200 | 23300 | 23150 | 85 |
| 514 | 20230901 | 100100 | 628930850 | 23300 | 23250 | 23300 | 23150 | 436 |
| 515 | 20230901 | 100000 | 618815700 | 23250 | 23150 | 23350 | 23150 | 2230 |
| 516 | 20230901 | 095900 | 567054250 | 23150 | 23100 | 23150 | 23100 | 24 |
| 517 | 20230901 | 095800 | 566499650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 518 | 20230901 | 095700 | 566499650 | 23150 | 23150 | 23150 | 23150 | 0 |
| 519 | 20230901 | 095600 | 566499650 | 23150 | 23150 | 23150 | 23150 | 273 |
| 520 | 20230901 | 095500 | 560179700 | 23150 | 23150 | 23150 | 23100 | 408 |
| 521 | 20230901 | 095400 | 550749500 | 23100 | 23150 | 23150 | 23100 | 2157 |
| 522 | 20230901 | 095300 | 500835000 | 23150 | 23150 | 23150 | 23150 | 46 |
| 523 | 20230901 | 095200 | 499770100 | 23150 | 23200 | 23200 | 23150 | 558 |
| 524 | 20230901 | 095100 | 486850750 | 23150 | 23150 | 23150 | 23150 | 10 |
| 525 | 20230901 | 095000 | 486619250 | 23250 | 23250 | 23250 | 23200 | 50 |
| 526 | 20230901 | 094900 | 485458000 | 23250 | 23250 | 23250 | 23250 | 50 |
| 527 | 20230901 | 094800 | 484295500 | 23200 | 23250 | 23250 | 23200 | 290 |
| 528 | 20230901 | 094700 | 477566500 | 23250 | 23250 | 23250 | 23250 | 2 |
| 529 | 20230901 | 094600 | 477520000 | 23250 | 23250 | 23250 | 23250 | 137 |
| 530 | 20230901 | 094500 | 474334750 | 23250 | 23250 | 23250 | 23250 | 91 |
| 531 | 20230901 | 094400 | 472219000 | 23250 | 23250 | 23250 | 23250 | 0 |
| 532 | 20230901 | 094300 | 472219000 | 23250 | 23150 | 23250 | 23150 | 1109 |
| 533 | 20230901 | 094200 | 446503450 | 23150 | 23150 | 23150 | 23150 | 1 |
| 534 | 20230901 | 094100 | 446480300 | 23150 | 23150 | 23150 | 23150 | 10 |
| 535 | 20230901 | 094000 | 446248800 | 23200 | 23150 | 23200 | 23150 | 57 |
| 536 | 20230901 | 093900 | 444929150 | 23200 | 23150 | 23200 | 23150 | 549 |
| 537 | 20230901 | 093800 | 432219500 | 23200 | 23200 | 23200 | 23200 | 714 |
| 538 | 20230901 | 093700 | 415654700 | 23200 | 23200 | 23200 | 23150 | 127 |
| 539 | 20230901 | 093600 | 412708450 | 23200 | 23200 | 23200 | 23200 | 1245 |
| 540 | 20230901 | 093500 | 383824450 | 23250 | 23200 | 23300 | 23200 | 219 |
| 541 | 20230901 | 093400 | 378740150 | 23200 | 23250 | 23250 | 23200 | 57 |
| 542 | 20230901 | 093300 | 377415050 | 23250 | 23250 | 23250 | 23200 | 2501 |
| 543 | 20230901 | 093200 | 319301450 | 23350 | 23350 | 23350 | 23300 | 497 |
| 544 | 20230901 | 093100 | 307714150 | 23350 | 23250 | 23350 | 23250 | 463 |
| 545 | 20230901 | 093000 | 296931650 | 23250 | 23250 | 23250 | 23250 | 156 |
| 546 | 20230901 | 092900 | 293304650 | 23250 | 23300 | 23300 | 23250 | 20 |
| 547 | 20230901 | 092800 | 292838800 | 23300 | 23300 | 23300 | 23300 | 45 |
| 548 | 20230901 | 092700 | 291790300 | 23300 | 23300 | 23300 | 23300 | 113 |
| 549 | 20230901 | 092600 | 289157400 | 23300 | 23300 | 23300 | 23250 | 305 |
| 550 | 20230901 | 092500 | 282062800 | 23250 | 23300 | 23300 | 23250 | 329 |
| 551 | 20230901 | 092400 | 274405300 | 23300 | 23300 | 23300 | 23300 | 210 |
| 552 | 20230901 | 092300 | 269512300 | 23300 | 23250 | 23300 | 23250 | 16 |
| 553 | 20230901 | 092200 | 269140000 | 23250 | 23300 | 23300 | 23250 | 387 |
| 554 | 20230901 | 092100 | 260123000 | 23300 | 23300 | 23350 | 23300 | 1342 |
| 555 | 20230901 | 092000 | 228839250 | 23300 | 23350 | 23350 | 23300 | 54 |
| 556 | 20230901 | 091900 | 227579350 | 23350 | 23350 | 23350 | 23350 | 29 |
| 557 | 20230901 | 091800 | 226902200 | 23350 | 23300 | 23350 | 23300 | 54 |
| 558 | 20230901 | 091700 | 225643800 | 23350 | 23350 | 23350 | 23300 | 64 |
| 559 | 20230901 | 091600 | 224151900 | 23300 | 23300 | 23300 | 23300 | 1094 |
| 560 | 20230901 | 091500 | 198661700 | 23300 | 23300 | 23300 | 23250 | 1742 |
| 561 | 20230901 | 091400 | 158079650 | 23350 | 23350 | 23350 | 23350 | 52 |
| 562 | 20230901 | 091300 | 156865450 | 23350 | 23300 | 23350 | 23300 | 569 |
| 563 | 20230901 | 091200 | 143604400 | 23400 | 23400 | 23400 | 23350 | 610 |
| 564 | 20230901 | 091100 | 129344300 | 23400 | 23400 | 23400 | 23400 | 104 |
| 565 | 20230901 | 091000 | 126910700 | 23400 | 23300 | 23400 | 23250 | 845 |
| 566 | 20230901 | 090900 | 107223000 | 23250 | 23300 | 23300 | 23250 | 3 |
| 567 | 20230901 | 090800 | 107153150 | 23300 | 23300 | 23300 | 23300 | 101 |
| 568 | 20230901 | 090700 | 104799850 | 23300 | 23250 | 23300 | 23250 | 1007 |
| 569 | 20230901 | 090600 | 81367700 | 23200 | 23300 | 23300 | 23200 | 855 |
| 570 | 20230901 | 090500 | 61531500 | 23300 | 23250 | 23300 | 23200 | 129 |
| 571 | 20230901 | 090400 | 58537500 | 23200 | 23250 | 23250 | 23200 | 517 |
| 572 | 20230901 | 090300 | 46537800 | 23300 | 23300 | 23300 | 23250 | 99 |
| 573 | 20230901 | 090200 | 44235250 | 23300 | 23300 | 23400 | 23300 | 321 |
| 574 | 20230901 | 090100 | 36727250 | 23300 | 23300 | 23300 | 23250 | 449 |
| 575 | 20230901 | 090000 | 26269450 | 23500 | 23500 | 23500 | 23350 | 1054 |