30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 183300 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 1080 |
| 3 | 20230901 | 183200 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 4 | 20230901 | 183100 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 5 | 20230901 | 183000 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 6 | 20230901 | 182900 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 7 | 20230901 | 182800 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 8 | 20230901 | 182700 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 9 | 20230901 | 182600 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 10 | 20230901 | 182500 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 11 | 20230901 | 182400 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 12 | 20230901 | 182300 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 13 | 20230901 | 182200 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 14 | 20230901 | 182100 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 15 | 20230901 | 182000 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 16 | 20230901 | 181900 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 17 | 20230901 | 181800 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 18 | 20230901 | 181700 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 19 | 20230901 | 181600 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 20 | 20230901 | 181500 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 21 | 20230901 | 181400 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 22 | 20230901 | 181300 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 23 | 20230901 | 181200 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 24 | 20230901 | 181100 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 25 | 20230901 | 181000 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 26 | 20230901 | 180900 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 27 | 20230901 | 180800 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 28 | 20230901 | 180700 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 29 | 20230901 | 180600 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 30 | 20230901 | 180500 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 31 | 20230901 | 180400 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 32 | 20230901 | 180300 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 1080 |
| 33 | 20230901 | 180200 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 34 | 20230901 | 180100 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 35 | 20230901 | 180000 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 36 | 20230901 | 175900 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 37 | 20230901 | 175800 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 38 | 20230901 | 175700 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 39 | 20230901 | 175600 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 40 | 20230901 | 175500 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 41 | 20230901 | 175400 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 42 | 20230901 | 175300 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 43 | 20230901 | 175200 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 44 | 20230901 | 175100 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 45 | 20230901 | 175000 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 46 | 20230901 | 174900 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 47 | 20230901 | 174800 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 48 | 20230901 | 174700 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 49 | 20230901 | 174600 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 50 | 20230901 | 174500 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 51 | 20230901 | 174400 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 52 | 20230901 | 174300 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 53 | 20230901 | 174200 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 54 | 20230901 | 174100 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 55 | 20230901 | 174000 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 56 | 20230901 | 173900 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 57 | 20230901 | 173800 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 58 | 20230901 | 173700 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 59 | 20230901 | 173600 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 60 | 20230901 | 173500 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 61 | 20230901 | 173400 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 62 | 20230901 | 173300 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 1080 |
| 63 | 20230901 | 173200 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 64 | 20230901 | 173100 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 65 | 20230901 | 173000 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 66 | 20230901 | 172900 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 67 | 20230901 | 172800 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 68 | 20230901 | 172700 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 69 | 20230901 | 172600 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 70 | 20230901 | 172500 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 71 | 20230901 | 172400 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 72 | 20230901 | 172300 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 73 | 20230901 | 172200 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 74 | 20230901 | 172100 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 75 | 20230901 | 172000 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 76 | 20230901 | 171900 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 77 | 20230901 | 171800 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 78 | 20230901 | 171700 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 79 | 20230901 | 171600 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 80 | 20230901 | 171500 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 81 | 20230901 | 171400 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 82 | 20230901 | 171300 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 83 | 20230901 | 171200 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 84 | 20230901 | 171100 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 85 | 20230901 | 171000 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 86 | 20230901 | 170900 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 87 | 20230901 | 170800 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 88 | 20230901 | 170700 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 89 | 20230901 | 170600 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 90 | 20230901 | 170500 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 91 | 20230901 | 170400 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 92 | 20230901 | 170300 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 1080 |
| 93 | 20230901 | 170200 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 94 | 20230901 | 170100 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 95 | 20230901 | 170000 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 96 | 20230901 | 165900 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 97 | 20230901 | 165800 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 98 | 20230901 | 165700 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 99 | 20230901 | 165600 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 100 | 20230901 | 165500 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 101 | 20230901 | 165400 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 102 | 20230901 | 165300 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 103 | 20230901 | 165200 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 104 | 20230901 | 165100 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 105 | 20230901 | 165000 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 106 | 20230901 | 164900 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 107 | 20230901 | 164800 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 108 | 20230901 | 164700 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 109 | 20230901 | 164600 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 110 | 20230901 | 164500 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 111 | 20230901 | 164400 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 112 | 20230901 | 164300 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 113 | 20230901 | 164200 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 114 | 20230901 | 164100 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 115 | 20230901 | 164000 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 116 | 20230901 | 163900 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 117 | 20230901 | 163800 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 118 | 20230901 | 163700 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 119 | 20230901 | 163600 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 120 | 20230901 | 163500 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 121 | 20230901 | 163400 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 122 | 20230901 | 163300 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 1080 |
| 123 | 20230901 | 163200 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 124 | 20230901 | 163100 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 125 | 20230901 | 163000 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 126 | 20230901 | 162900 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 127 | 20230901 | 162800 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 128 | 20230901 | 162700 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 129 | 20230901 | 162600 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 130 | 20230901 | 162500 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 131 | 20230901 | 162400 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 132 | 20230901 | 162300 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 133 | 20230901 | 162200 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 134 | 20230901 | 162100 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 135 | 20230901 | 162000 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 136 | 20230901 | 161900 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 137 | 20230901 | 161800 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 138 | 20230901 | 161700 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 139 | 20230901 | 161600 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 140 | 20230901 | 161500 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 141 | 20230901 | 161400 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 142 | 20230901 | 161300 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 143 | 20230901 | 161200 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 144 | 20230901 | 161100 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 145 | 20230901 | 161000 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 146 | 20230901 | 160900 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 147 | 20230901 | 160800 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 148 | 20230901 | 160700 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 149 | 20230901 | 160600 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 150 | 20230901 | 160500 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 151 | 20230901 | 160400 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 152 | 20230901 | 160300 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 1080 |
| 153 | 20230901 | 160200 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 154 | 20230901 | 160100 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 155 | 20230901 | 160000 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 156 | 20230901 | 155900 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 157 | 20230901 | 155800 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 158 | 20230901 | 155700 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 159 | 20230901 | 155600 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 160 | 20230901 | 155500 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 161 | 20230901 | 155400 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 162 | 20230901 | 155300 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 163 | 20230901 | 155200 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 164 | 20230901 | 155100 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 165 | 20230901 | 155000 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 166 | 20230901 | 154900 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 167 | 20230901 | 154800 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 168 | 20230901 | 154700 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 169 | 20230901 | 154600 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 170 | 20230901 | 154500 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 171 | 20230901 | 154400 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 172 | 20230901 | 154300 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 173 | 20230901 | 154200 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 174 | 20230901 | 154100 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 175 | 20230901 | 154000 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 176 | 20230901 | 153900 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 177 | 20230901 | 153800 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 178 | 20230901 | 153700 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 179 | 20230901 | 153600 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 180 | 20230901 | 153500 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 181 | 20230901 | 153400 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 182 | 20230901 | 153300 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 1080 |
| 183 | 20230901 | 153200 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 184 | 20230901 | 153100 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 0 |
| 185 | 20230901 | 153000 | 1762814350 | 23000 | 23000 | 23000 | 23000 | 1080 |
| 186 | 20230901 | 152900 | 1737974350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20230901 | 152800 | 1737974350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20230901 | 152700 | 1737974350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20230901 | 152600 | 1737974350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20230901 | 152500 | 1737974350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20230901 | 152400 | 1737974350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20230901 | 152300 | 1737974350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20230901 | 152200 | 1737974350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20230901 | 152100 | 1737974350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20230901 | 152000 | 1737974350 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20230901 | 151900 | 1737974350 | 22950 | 23050 | 23050 | 22950 | 1218 |
| 197 | 20230901 | 151800 | 1709989700 | 23000 | 23050 | 23050 | 22950 | 107 |
| 198 | 20230901 | 151700 | 1707527350 | 23050 | 23000 | 23050 | 22950 | 809 |
| 199 | 20230901 | 151600 | 1688951650 | 23000 | 23050 | 23050 | 22950 | 2639 |
| 200 | 20230901 | 151500 | 1628291850 | 23050 | 23150 | 23150 | 23000 | 150 |
| 201 | 20230901 | 151400 | 1624831000 | 23100 | 23100 | 23100 | 23050 | 184 |
| 202 | 20230901 | 151300 | 1620583200 | 23100 | 23100 | 23100 | 23050 | 238 |
| 203 | 20230901 | 151200 | 1615093550 | 23050 | 23000 | 23100 | 23000 | 254 |
| 204 | 20230901 | 151100 | 1609238350 | 23000 | 23050 | 23050 | 23000 | 290 |
| 205 | 20230901 | 151000 | 1602555100 | 23050 | 23100 | 23100 | 23050 | 39 |
| 206 | 20230901 | 150900 | 1601655350 | 23100 | 23150 | 23150 | 23100 | 272 |
| 207 | 20230901 | 150800 | 1595360850 | 23100 | 23050 | 23150 | 23050 | 65 |
| 208 | 20230901 | 150700 | 1593859050 | 23100 | 23050 | 23100 | 23050 | 70 |
| 209 | 20230901 | 150600 | 1592244000 | 23050 | 23050 | 23100 | 23000 | 179 |
| 210 | 20230901 | 150500 | 1588119250 | 23100 | 23100 | 23100 | 23050 | 116 |
| 211 | 20230901 | 150400 | 1585440400 | 23100 | 23100 | 23100 | 23050 | 69 |
| 212 | 20230901 | 150300 | 1583847500 | 23100 | 23100 | 23100 | 23050 | 126 |
| 213 | 20230901 | 150200 | 1580940150 | 23100 | 23050 | 23100 | 23050 | 165 |
| 214 | 20230901 | 150100 | 1577129450 | 23100 | 23100 | 23150 | 23050 | 72 |
| 215 | 20230901 | 150000 | 1575466800 | 23100 | 23150 | 23150 | 23050 | 66 |
| 216 | 20230901 | 145900 | 1573941900 | 23150 | 23100 | 23150 | 23050 | 252 |
| 217 | 20230901 | 145800 | 1568117150 | 23100 | 23050 | 23100 | 23050 | 247 |
| 218 | 20230901 | 145700 | 1562419500 | 23100 | 23150 | 23150 | 23050 | 71 |
| 219 | 20230901 | 145600 | 1560779050 | 23150 | 23050 | 23150 | 23050 | 249 |
| 220 | 20230901 | 145500 | 1555028550 | 23050 | 23100 | 23100 | 23050 | 102 |
| 221 | 20230901 | 145400 | 1552674250 | 23100 | 23050 | 23100 | 23050 | 98 |
| 222 | 20230901 | 145300 | 1550412200 | 23100 | 23100 | 23100 | 23050 | 98 |
| 223 | 20230901 | 145200 | 1548150250 | 23050 | 23050 | 23100 | 23050 | 125 |
| 224 | 20230901 | 145100 | 1545265050 | 23100 | 23050 | 23100 | 23050 | 103 |
| 225 | 20230901 | 145000 | 1542888200 | 23000 | 23050 | 23100 | 23000 | 101 |
| 226 | 20230901 | 144900 | 1540556950 | 23050 | 23100 | 23100 | 23050 | 382 |
| 227 | 20230901 | 144800 | 1531738200 | 23100 | 23050 | 23100 | 23000 | 97 |
| 228 | 20230901 | 144700 | 1529499700 | 23100 | 23050 | 23100 | 23050 | 181 |
| 229 | 20230901 | 144600 | 1525325550 | 23100 | 23000 | 23100 | 23000 | 142 |
| 230 | 20230901 | 144500 | 1522051750 | 23050 | 23050 | 23100 | 23050 | 56 |
| 231 | 20230901 | 144400 | 1520759750 | 23000 | 23000 | 23100 | 23000 | 110 |
| 232 | 20230901 | 144300 | 1518226700 | 23000 | 23050 | 23050 | 23000 | 216 |
| 233 | 20230901 | 144200 | 1513251050 | 23050 | 23000 | 23050 | 23000 | 83 |
| 234 | 20230901 | 144100 | 1511339000 | 23000 | 23000 | 23050 | 23000 | 114 |
| 235 | 20230901 | 144000 | 1508715500 | 23000 | 23000 | 23000 | 23000 | 207 |
| 236 | 20230901 | 143900 | 1503954500 | 23000 | 23000 | 23050 | 23000 | 48 |
| 237 | 20230901 | 143800 | 1502850400 | 23000 | 23000 | 23000 | 23000 | 30 |
| 238 | 20230901 | 143700 | 1502160400 | 23000 | 23000 | 23050 | 23000 | 406 |
| 239 | 20230901 | 143600 | 1492822250 | 23000 | 23000 | 23000 | 23000 | 8 |
| 240 | 20230901 | 143500 | 1492638250 | 23050 | 23000 | 23050 | 23000 | 10 |
| 241 | 20230901 | 143400 | 1492408200 | 23000 | 23000 | 23000 | 23000 | 26 |
| 242 | 20230901 | 143300 | 1491810200 | 23000 | 23000 | 23050 | 23000 | 154 |
| 243 | 20230901 | 143200 | 1488262800 | 23000 | 23000 | 23050 | 23000 | 152 |
| 244 | 20230901 | 143100 | 1484761200 | 23000 | 23000 | 23050 | 23000 | 45 |
| 245 | 20230901 | 143000 | 1483726050 | 23000 | 23000 | 23000 | 23000 | 69 |
| 246 | 20230901 | 142900 | 1482139050 | 23050 | 23000 | 23050 | 23000 | 621 |
| 247 | 20230901 | 142800 | 1467850850 | 23000 | 23000 | 23000 | 23000 | 49 |
| 248 | 20230901 | 142700 | 1466723850 | 23000 | 23000 | 23000 | 23000 | 395 |
| 249 | 20230901 | 142600 | 1457638850 | 23000 | 23000 | 23050 | 23000 | 10 |
| 250 | 20230901 | 142500 | 1457408800 | 23000 | 23000 | 23000 | 23000 | 44 |
| 251 | 20230901 | 142400 | 1456396800 | 23000 | 23050 | 23050 | 23000 | 451 |
| 252 | 20230901 | 142300 | 1446019500 | 23050 | 23050 | 23050 | 23000 | 80 |
| 253 | 20230901 | 142200 | 1444176650 | 23000 | 23000 | 23000 | 23000 | 76 |
| 254 | 20230901 | 142100 | 1442428650 | 23050 | 23000 | 23050 | 23000 | 256 |
| 255 | 20230901 | 142000 | 1436530650 | 23000 | 23000 | 23050 | 23000 | 288 |
| 256 | 20230901 | 141900 | 1429900650 | 23000 | 23000 | 23000 | 23000 | 79 |
| 257 | 20230901 | 141800 | 1428083650 | 23000 | 23000 | 23000 | 23000 | 26 |
| 258 | 20230901 | 141700 | 1427485650 | 23000 | 23050 | 23050 | 23000 | 128 |
| 259 | 20230901 | 141600 | 1424541350 | 23050 | 23050 | 23050 | 23000 | 671 |
| 260 | 20230901 | 141500 | 1409083600 | 23100 | 23050 | 23100 | 23050 | 272 |
| 261 | 20230901 | 141400 | 1402801300 | 23050 | 23050 | 23050 | 23050 | 16 |
| 262 | 20230901 | 141300 | 1402432500 | 23050 | 23050 | 23100 | 23050 | 160 |
| 263 | 20230901 | 141200 | 1398736700 | 23050 | 23050 | 23050 | 23050 | 22 |
| 264 | 20230901 | 141100 | 1398229600 | 23050 | 23050 | 23050 | 23050 | 7 |
| 265 | 20230901 | 141000 | 1398068250 | 23050 | 23050 | 23100 | 23050 | 69 |
| 266 | 20230901 | 140900 | 1396475400 | 23050 | 23050 | 23050 | 23050 | 17 |
| 267 | 20230901 | 140800 | 1396083550 | 23050 | 23050 | 23050 | 23050 | 8 |
| 268 | 20230901 | 140700 | 1395899150 | 23050 | 23100 | 23100 | 23050 | 58 |
| 269 | 20230901 | 140600 | 1394560900 | 23100 | 23050 | 23100 | 23050 | 54 |
| 270 | 20230901 | 140500 | 1393314050 | 23050 | 23050 | 23050 | 23050 | 30 |
| 271 | 20230901 | 140400 | 1392622550 | 23050 | 23100 | 23100 | 23050 | 59 |
| 272 | 20230901 | 140300 | 1391262500 | 23150 | 23100 | 23150 | 23100 | 185 |
| 273 | 20230901 | 140200 | 1386983950 | 23100 | 23100 | 23100 | 23100 | 12 |
| 274 | 20230901 | 140100 | 1386706750 | 23100 | 23100 | 23100 | 23100 | 3 |
| 275 | 20230901 | 140000 | 1386637450 | 23100 | 23050 | 23100 | 23050 | 10 |
| 276 | 20230901 | 135900 | 1386406500 | 23050 | 23100 | 23100 | 23050 | 135 |
| 277 | 20230901 | 135800 | 1383289150 | 23100 | 23050 | 23100 | 23050 | 19 |
| 278 | 20230901 | 135700 | 1382850950 | 23050 | 23050 | 23050 | 23050 | 46 |
| 279 | 20230901 | 135600 | 1381790650 | 23050 | 23050 | 23050 | 23050 | 175 |
| 280 | 20230901 | 135500 | 1377756900 | 23100 | 23100 | 23150 | 23100 | 60 |
| 281 | 20230901 | 135400 | 1376369950 | 23100 | 23100 | 23150 | 23100 | 130 |
| 282 | 20230901 | 135300 | 1373364450 | 23100 | 23100 | 23100 | 23100 | 121 |
| 283 | 20230901 | 135200 | 1370569350 | 23100 | 23100 | 23100 | 23050 | 174 |
| 284 | 20230901 | 135100 | 1366557250 | 23100 | 23100 | 23100 | 23100 | 47 |
| 285 | 20230901 | 135000 | 1365471550 | 23100 | 23050 | 23150 | 23050 | 2032 |
| 286 | 20230901 | 134900 | 1318530150 | 23050 | 23050 | 23050 | 23050 | 5 |
| 287 | 20230901 | 134800 | 1318414900 | 23050 | 23050 | 23050 | 23050 | 39 |
| 288 | 20230901 | 134700 | 1317515950 | 23050 | 23100 | 23100 | 23050 | 132 |
| 289 | 20230901 | 134600 | 1314468350 | 23050 | 23050 | 23050 | 23050 | 14 |
| 290 | 20230901 | 134500 | 1314145650 | 23050 | 23050 | 23050 | 23050 | 11 |
| 291 | 20230901 | 134400 | 1313892100 | 23050 | 23050 | 23050 | 23050 | 32 |
| 292 | 20230901 | 134300 | 1313154500 | 23100 | 23050 | 23100 | 23050 | 267 |
| 293 | 20230901 | 134200 | 1306995050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 294 | 20230901 | 134100 | 1306995050 | 23050 | 23050 | 23050 | 23050 | 507 |
| 295 | 20230901 | 134000 | 1295308700 | 23050 | 23000 | 23050 | 23000 | 117 |
| 296 | 20230901 | 133900 | 1292612450 | 23050 | 23050 | 23050 | 23050 | 110 |
| 297 | 20230901 | 133800 | 1290076950 | 23000 | 23000 | 23000 | 23000 | 2 |
| 298 | 20230901 | 133700 | 1290030950 | 23050 | 23050 | 23050 | 23000 | 110 |
| 299 | 20230901 | 133600 | 1287495900 | 23000 | 23000 | 23000 | 23000 | 0 |
| 300 | 20230901 | 133500 | 1287495900 | 23000 | 23000 | 23000 | 23000 | 3 |
| 301 | 20230901 | 133400 | 1287426900 | 23000 | 23050 | 23050 | 23000 | 99 |
| 302 | 20230901 | 133300 | 1285145650 | 23000 | 23000 | 23000 | 23000 | 18 |
| 303 | 20230901 | 133200 | 1284731650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 304 | 20230901 | 133100 | 1284731650 | 23000 | 23000 | 23000 | 23000 | 9 |
| 305 | 20230901 | 133000 | 1284524650 | 23000 | 23000 | 23000 | 23000 | 45 |
| 306 | 20230901 | 132900 | 1283489650 | 23000 | 23000 | 23000 | 23000 | 2 |
| 307 | 20230901 | 132800 | 1283443650 | 23000 | 23000 | 23000 | 23000 | 0 |
| 308 | 20230901 | 132700 | 1283443650 | 23000 | 23050 | 23050 | 23000 | 29 |
| 309 | 20230901 | 132600 | 1282775750 | 23000 | 23000 | 23000 | 23000 | 28 |
| 310 | 20230901 | 132500 | 1282131750 | 23000 | 23000 | 23000 | 23000 | 100 |
| 311 | 20230901 | 132400 | 1279831750 | 23000 | 23050 | 23050 | 23000 | 10 |
| 312 | 20230901 | 132300 | 1279601700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 313 | 20230901 | 132200 | 1279601700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 314 | 20230901 | 132100 | 1279601700 | 23000 | 23000 | 23000 | 23000 | 11 |
| 315 | 20230901 | 132000 | 1279348700 | 23050 | 23050 | 23050 | 23050 | 200 |
| 316 | 20230901 | 131900 | 1274738700 | 23050 | 23050 | 23050 | 23050 | 50 |
| 317 | 20230901 | 131800 | 1273586200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 318 | 20230901 | 131700 | 1273586200 | 23050 | 23050 | 23050 | 23050 | 102 |
| 319 | 20230901 | 131600 | 1271235100 | 23000 | 23000 | 23000 | 23000 | 10 |
| 320 | 20230901 | 131500 | 1271005100 | 23000 | 23000 | 23000 | 23000 | 11 |
| 321 | 20230901 | 131400 | 1270752100 | 23000 | 23000 | 23000 | 23000 | 459 |
| 322 | 20230901 | 131300 | 1260195100 | 22950 | 22950 | 22950 | 22950 | 0 |
| 323 | 20230901 | 131200 | 1260195100 | 22950 | 22950 | 22950 | 22950 | 9 |
| 324 | 20230901 | 131100 | 1259988550 | 23000 | 23000 | 23000 | 23000 | 101 |
| 325 | 20230901 | 131000 | 1257665550 | 22950 | 22950 | 22950 | 22950 | 46 |
| 326 | 20230901 | 130900 | 1256609850 | 22950 | 22950 | 22950 | 22950 | 696 |
| 327 | 20230901 | 130800 | 1240636650 | 22950 | 22950 | 22950 | 22950 | 113 |
| 328 | 20230901 | 130700 | 1238043300 | 22950 | 22950 | 22950 | 22950 | 50 |
| 329 | 20230901 | 130600 | 1236895800 | 22950 | 22950 | 22950 | 22950 | 0 |
| 330 | 20230901 | 130500 | 1236895800 | 22950 | 23000 | 23000 | 22950 | 76 |
| 331 | 20230901 | 130400 | 1235148800 | 23000 | 23000 | 23000 | 23000 | 83 |
| 332 | 20230901 | 130300 | 1233239800 | 23000 | 23000 | 23000 | 23000 | 7 |
| 333 | 20230901 | 130200 | 1233078800 | 23000 | 22950 | 23000 | 22950 | 13 |
| 334 | 20230901 | 130100 | 1232780400 | 22950 | 22950 | 22950 | 22950 | 72 |
| 335 | 20230901 | 130000 | 1231128000 | 22950 | 22950 | 22950 | 22950 | 71 |
| 336 | 20230901 | 125900 | 1229498550 | 22950 | 22950 | 22950 | 22950 | 149 |
| 337 | 20230901 | 125800 | 1226079000 | 23000 | 23000 | 23000 | 23000 | 633 |
| 338 | 20230901 | 125700 | 1211520000 | 23000 | 23000 | 23000 | 23000 | 122 |
| 339 | 20230901 | 125600 | 1208714000 | 23000 | 23000 | 23000 | 23000 | 83 |
| 340 | 20230901 | 125500 | 1206805000 | 23050 | 23050 | 23050 | 23050 | 126 |
| 341 | 20230901 | 125400 | 1203900700 | 23050 | 23000 | 23050 | 23000 | 178 |
| 342 | 20230901 | 125300 | 1199802600 | 23000 | 23000 | 23000 | 23000 | 81 |
| 343 | 20230901 | 125200 | 1197939600 | 23000 | 23000 | 23000 | 23000 | 72 |
| 344 | 20230901 | 125100 | 1196283600 | 23000 | 23000 | 23000 | 23000 | 72 |
| 345 | 20230901 | 125000 | 1194627600 | 23000 | 23000 | 23000 | 23000 | 82 |
| 346 | 20230901 | 124900 | 1192741600 | 23050 | 23050 | 23050 | 23050 | 156 |
| 347 | 20230901 | 124800 | 1189145800 | 23050 | 23050 | 23050 | 23050 | 157 |
| 348 | 20230901 | 124700 | 1185526950 | 23000 | 23000 | 23000 | 23000 | 172 |
| 349 | 20230901 | 124600 | 1181570950 | 23000 | 23000 | 23000 | 23000 | 89 |
| 350 | 20230901 | 124500 | 1179523950 | 23000 | 23000 | 23000 | 23000 | 71 |
| 351 | 20230901 | 124400 | 1177890950 | 23000 | 23000 | 23000 | 23000 | 72 |
| 352 | 20230901 | 124300 | 1176234950 | 23000 | 23000 | 23000 | 23000 | 155 |
| 353 | 20230901 | 124200 | 1172669950 | 23050 | 23050 | 23050 | 23050 | 806 |
| 354 | 20230901 | 124100 | 1154091650 | 23100 | 23050 | 23100 | 23050 | 243 |
| 355 | 20230901 | 124000 | 1148485500 | 23050 | 23050 | 23050 | 23050 | 8 |
| 356 | 20230901 | 123900 | 1148301100 | 23100 | 23100 | 23100 | 23100 | 101 |
| 357 | 20230901 | 123800 | 1145968000 | 23100 | 23100 | 23100 | 23100 | 107 |
| 358 | 20230901 | 123700 | 1143496300 | 23050 | 23050 | 23050 | 23050 | 84 |
| 359 | 20230901 | 123600 | 1141560100 | 23050 | 23100 | 23100 | 23050 | 124 |
| 360 | 20230901 | 123500 | 1138699250 | 23050 | 23050 | 23050 | 23050 | 72 |
| 361 | 20230901 | 123400 | 1137039650 | 23050 | 23050 | 23050 | 23050 | 81 |
| 362 | 20230901 | 123300 | 1135172600 | 23050 | 23050 | 23050 | 23050 | 71 |
| 363 | 20230901 | 123200 | 1133536050 | 23100 | 23050 | 23100 | 23050 | 73 |
| 364 | 20230901 | 123100 | 1131853350 | 23050 | 23000 | 23050 | 23000 | 129 |
| 365 | 20230901 | 123000 | 1128884050 | 23050 | 23000 | 23050 | 23000 | 85 |
| 366 | 20230901 | 122900 | 1126928550 | 23000 | 22950 | 23000 | 22950 | 74 |
| 367 | 20230901 | 122800 | 1125230150 | 22950 | 22950 | 22950 | 22950 | 72 |
| 368 | 20230901 | 122700 | 1123577750 | 23000 | 23000 | 23000 | 23000 | 79 |
| 369 | 20230901 | 122600 | 1121760750 | 23050 | 23000 | 23050 | 23000 | 73 |
| 370 | 20230901 | 122500 | 1120081650 | 23050 | 23000 | 23050 | 23000 | 73 |
| 371 | 20230901 | 122400 | 1118402600 | 23000 | 23000 | 23000 | 23000 | 82 |
| 372 | 20230901 | 122300 | 1116516600 | 23000 | 23000 | 23000 | 23000 | 72 |
| 373 | 20230901 | 122200 | 1114860600 | 23050 | 23000 | 23050 | 23000 | 75 |
| 374 | 20230901 | 122100 | 1113135450 | 23000 | 23000 | 23000 | 23000 | 1126 |
| 375 | 20230901 | 122000 | 1087237450 | 23000 | 23000 | 23000 | 23000 | 72 |
| 376 | 20230901 | 121900 | 1085581450 | 23000 | 23000 | 23000 | 23000 | 71 |
| 377 | 20230901 | 121800 | 1083948450 | 23050 | 23000 | 23050 | 23000 | 184 |
| 378 | 20230901 | 121700 | 1079711400 | 23050 | 23000 | 23050 | 23000 | 84 |
| 379 | 20230901 | 121600 | 1077778800 | 23000 | 23000 | 23000 | 23000 | 171 |
| 380 | 20230901 | 121500 | 1073845800 | 23000 | 23000 | 23050 | 23000 | 348 |
| 381 | 20230901 | 121400 | 1065841650 | 23000 | 23000 | 23000 | 23000 | 71 |
| 382 | 20230901 | 121300 | 1064208650 | 23050 | 23000 | 23050 | 23000 | 76 |
| 383 | 20230901 | 121200 | 1062460450 | 23000 | 23000 | 23000 | 23000 | 84 |
| 384 | 20230901 | 121100 | 1060528450 | 23050 | 23000 | 23050 | 23000 | 171 |
| 385 | 20230901 | 121000 | 1056590450 | 23050 | 23050 | 23050 | 23050 | 76 |
| 386 | 20230901 | 120900 | 1054838650 | 23050 | 23050 | 23050 | 23050 | 72 |
| 387 | 20230901 | 120800 | 1053179050 | 23050 | 23000 | 23050 | 23000 | 93 |
| 388 | 20230901 | 120700 | 1051039000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 389 | 20230901 | 120600 | 1051039000 | 23000 | 23000 | 23000 | 23000 | 139 |
| 390 | 20230901 | 120500 | 1047842000 | 23050 | 23050 | 23050 | 23050 | 103 |
| 391 | 20230901 | 120400 | 1045467850 | 23050 | 23050 | 23050 | 23050 | 5 |
| 392 | 20230901 | 120300 | 1045352600 | 23050 | 23050 | 23050 | 23050 | 71 |
| 393 | 20230901 | 120200 | 1043716050 | 23050 | 23050 | 23050 | 23050 | 130 |
| 394 | 20230901 | 120100 | 1040719550 | 23000 | 23050 | 23050 | 23000 | 82 |
| 395 | 20230901 | 120000 | 1038833050 | 23000 | 23000 | 23000 | 23000 | 73 |
| 396 | 20230901 | 115900 | 1037154050 | 23000 | 23050 | 23050 | 23000 | 74 |
| 397 | 20230901 | 115800 | 1035451950 | 23050 | 23050 | 23050 | 23050 | 116 |
| 398 | 20230901 | 115700 | 1032778150 | 23000 | 23050 | 23050 | 23000 | 159 |
| 399 | 20230901 | 115600 | 1029116800 | 23050 | 23000 | 23050 | 23000 | 214 |
| 400 | 20230901 | 115500 | 1024191550 | 23050 | 23050 | 23050 | 23050 | 106 |
| 401 | 20230901 | 115400 | 1021748250 | 23000 | 23000 | 23000 | 23000 | 71 |
| 402 | 20230901 | 115300 | 1020115250 | 23000 | 23000 | 23000 | 23000 | 84 |
| 403 | 20230901 | 115200 | 1018183250 | 23000 | 23000 | 23000 | 23000 | 72 |
| 404 | 20230901 | 115100 | 1016527250 | 23000 | 23050 | 23050 | 23000 | 75 |
| 405 | 20230901 | 115000 | 1014802050 | 23000 | 23050 | 23050 | 23000 | 216 |
| 406 | 20230901 | 114900 | 1009826850 | 23050 | 23050 | 23100 | 23000 | 542 |
| 407 | 20230901 | 114800 | 997310800 | 23000 | 23000 | 23000 | 23000 | 72 |
| 408 | 20230901 | 114700 | 995654800 | 23000 | 23000 | 23000 | 23000 | 172 |
| 409 | 20230901 | 114600 | 991698800 | 23000 | 23000 | 23000 | 23000 | 153 |
| 410 | 20230901 | 114500 | 988179800 | 23050 | 23050 | 23100 | 23050 | 254 |
| 411 | 20230901 | 114400 | 982320100 | 23000 | 23000 | 23000 | 23000 | 71 |
| 412 | 20230901 | 114300 | 980687100 | 23000 | 23050 | 23050 | 23000 | 86 |
| 413 | 20230901 | 114200 | 978708900 | 23000 | 23050 | 23050 | 23000 | 174 |
| 414 | 20230901 | 114100 | 974701800 | 23000 | 23000 | 23000 | 23000 | 143 |
| 415 | 20230901 | 114000 | 971412800 | 23050 | 23050 | 23050 | 23050 | 47 |
| 416 | 20230901 | 113900 | 970329450 | 23050 | 23050 | 23050 | 23000 | 175 |
| 417 | 20230901 | 113800 | 966299250 | 23000 | 23000 | 23000 | 23000 | 72 |
| 418 | 20230901 | 113700 | 964643250 | 23000 | 23050 | 23050 | 23000 | 153 |
| 419 | 20230901 | 113600 | 961124150 | 23100 | 23050 | 23100 | 23050 | 29 |
| 420 | 20230901 | 113500 | 960454800 | 23000 | 23050 | 23050 | 23000 | 80 |
| 421 | 20230901 | 113400 | 958614650 | 23050 | 23050 | 23050 | 23050 | 116 |
| 422 | 20230901 | 113300 | 955940850 | 23050 | 23050 | 23050 | 23050 | 80 |
| 423 | 20230901 | 113200 | 954096850 | 23100 | 23100 | 23100 | 23100 | 258 |
| 424 | 20230901 | 113100 | 948137050 | 23100 | 23050 | 23100 | 23050 | 193 |
| 425 | 20230901 | 113000 | 943682900 | 23000 | 23050 | 23050 | 23000 | 113 |
| 426 | 20230901 | 112900 | 941082300 | 23050 | 23000 | 23050 | 23000 | 74 |
| 427 | 20230901 | 112800 | 939380150 | 23000 | 23050 | 23050 | 23000 | 74 |
| 428 | 20230901 | 112700 | 937678050 | 23000 | 23050 | 23050 | 23000 | 182 |
| 429 | 20230901 | 112600 | 933487050 | 23050 | 23100 | 23100 | 23050 | 102 |
| 430 | 20230901 | 112500 | 931130900 | 23100 | 23000 | 23100 | 23000 | 188 |
| 431 | 20230901 | 112400 | 926805250 | 23050 | 23050 | 23050 | 23000 | 13 |
| 432 | 20230901 | 112300 | 926506100 | 23050 | 23100 | 23100 | 23050 | 73 |
| 433 | 20230901 | 112200 | 924823400 | 23050 | 23000 | 23050 | 23000 | 110 |
| 434 | 20230901 | 112100 | 922291450 | 23000 | 23000 | 23050 | 23000 | 485 |
| 435 | 20230901 | 112000 | 911116450 | 23050 | 23050 | 23050 | 23000 | 173 |
| 436 | 20230901 | 111900 | 907132350 | 23000 | 23000 | 23000 | 23000 | 103 |
| 437 | 20230901 | 111800 | 904763350 | 22950 | 22950 | 23000 | 22950 | 116 |
| 438 | 20230901 | 111700 | 902101100 | 23000 | 23000 | 23000 | 23000 | 36 |
| 439 | 20230901 | 111600 | 901273100 | 23000 | 23000 | 23000 | 22950 | 304 |
| 440 | 20230901 | 111500 | 894284800 | 23000 | 22950 | 23000 | 22950 | 88 |
| 441 | 20230901 | 111400 | 892265000 | 22950 | 22950 | 22950 | 22950 | 72 |
| 442 | 20230901 | 111300 | 890612600 | 23000 | 23000 | 23000 | 22950 | 79 |
| 443 | 20230901 | 111200 | 888799200 | 23000 | 22950 | 23000 | 22950 | 72 |
| 444 | 20230901 | 111100 | 887146750 | 22950 | 22950 | 23000 | 22950 | 82 |
| 445 | 20230901 | 111000 | 885264800 | 22950 | 23000 | 23000 | 22950 | 73 |
| 446 | 20230901 | 110900 | 883589350 | 23000 | 22950 | 23000 | 22950 | 82 |
| 447 | 20230901 | 110800 | 881706950 | 22950 | 22950 | 23000 | 22950 | 345 |
| 448 | 20230901 | 110700 | 873789100 | 22950 | 23000 | 23000 | 22950 | 141 |
| 449 | 20230901 | 110600 | 870550600 | 22950 | 22950 | 22950 | 22950 | 142 |
| 450 | 20230901 | 110500 | 867291700 | 22950 | 23000 | 23050 | 22950 | 127 |
| 451 | 20230901 | 110400 | 864371050 | 23000 | 23000 | 23000 | 23000 | 11 |
| 452 | 20230901 | 110300 | 864118050 | 23000 | 23000 | 23050 | 23000 | 231 |
| 453 | 20230901 | 110200 | 858805000 | 23000 | 23100 | 23100 | 23000 | 835 |
| 454 | 20230901 | 110100 | 839593900 | 23050 | 23050 | 23050 | 23050 | 72 |
| 455 | 20230901 | 110000 | 837934300 | 23100 | 23050 | 23100 | 23050 | 122 |
| 456 | 20230901 | 105900 | 835122150 | 23100 | 23100 | 23100 | 23050 | 199 |
| 457 | 20230901 | 105800 | 830529350 | 23050 | 23050 | 23050 | 23050 | 71 |
| 458 | 20230901 | 105700 | 828892800 | 23100 | 23050 | 23100 | 23050 | 83 |
| 459 | 20230901 | 105600 | 826979100 | 23100 | 23100 | 23100 | 23050 | 189 |
| 460 | 20230901 | 105500 | 822617350 | 23100 | 23050 | 23100 | 23050 | 79 |
| 461 | 20230901 | 105400 | 820796100 | 23050 | 23050 | 23050 | 23000 | 95 |
| 462 | 20230901 | 105300 | 818609950 | 23050 | 23000 | 23050 | 23000 | 169 |
| 463 | 20230901 | 105200 | 814720900 | 23000 | 23050 | 23050 | 23000 | 25 |
| 464 | 20230901 | 105100 | 814145100 | 23050 | 23000 | 23050 | 23000 | 176 |
| 465 | 20230901 | 105000 | 810091850 | 23050 | 23000 | 23050 | 23000 | 231 |
| 466 | 20230901 | 104900 | 804771150 | 23000 | 23000 | 23050 | 23000 | 105 |
| 467 | 20230901 | 104800 | 802356100 | 23000 | 23050 | 23050 | 23000 | 75 |
| 468 | 20230901 | 104700 | 800630900 | 23050 | 23000 | 23050 | 23000 | 73 |
| 469 | 20230901 | 104600 | 798951850 | 23000 | 23050 | 23050 | 23000 | 192 |
| 470 | 20230901 | 104500 | 794530200 | 23000 | 23000 | 23000 | 23000 | 772 |
| 471 | 20230901 | 104400 | 776774200 | 23050 | 23050 | 23050 | 23050 | 335 |
| 472 | 20230901 | 104300 | 769052450 | 23050 | 23050 | 23100 | 23050 | 182 |
| 473 | 20230901 | 104200 | 764852350 | 23050 | 23050 | 23050 | 23050 | 72 |
| 474 | 20230901 | 104100 | 763192750 | 23050 | 23050 | 23050 | 23050 | 114 |
| 475 | 20230901 | 104000 | 760565050 | 23050 | 23100 | 23100 | 23050 | 686 |
| 476 | 20230901 | 103900 | 744747550 | 23100 | 23050 | 23100 | 23050 | 76 |
| 477 | 20230901 | 103800 | 742995500 | 23050 | 23100 | 23100 | 23050 | 141 |
| 478 | 20230901 | 103700 | 739745400 | 23100 | 23050 | 23100 | 23050 | 86 |
| 479 | 20230901 | 103600 | 737763000 | 23100 | 23050 | 23100 | 23050 | 373 |
| 480 | 20230901 | 103500 | 729160250 | 23050 | 23050 | 23050 | 23050 | 77 |
| 481 | 20230901 | 103400 | 727385400 | 23050 | 23050 | 23050 | 23050 | 94 |
| 482 | 20230901 | 103300 | 725218700 | 23050 | 23100 | 23100 | 23050 | 475 |
| 483 | 20230901 | 103200 | 714246850 | 23050 | 23100 | 23100 | 23050 | 668 |
| 484 | 20230901 | 103100 | 698819650 | 23100 | 23150 | 23150 | 23100 | 124 |
| 485 | 20230901 | 103000 | 695952700 | 23150 | 23150 | 23150 | 23150 | 253 |
| 486 | 20230901 | 102900 | 690095750 | 23100 | 23150 | 23150 | 23100 | 73 |
| 487 | 20230901 | 102800 | 688409400 | 23100 | 23100 | 23100 | 23100 | 142 |
| 488 | 20230901 | 102700 | 685129200 | 23100 | 23150 | 23150 | 23100 | 923 |
| 489 | 20230901 | 102600 | 663773550 | 23150 | 23250 | 23250 | 23150 | 4933 |
| 490 | 20230901 | 102500 | 549324800 | 23200 | 23250 | 23250 | 23200 | 2305 |
| 491 | 20230901 | 102400 | 495844900 | 23250 | 23250 | 23300 | 23250 | 66 |
| 492 | 20230901 | 102300 | 494308400 | 23200 | 23250 | 23250 | 23200 | 137 |
| 493 | 20230901 | 102200 | 491129500 | 23250 | 23250 | 23250 | 23250 | 41 |
| 494 | 20230901 | 102100 | 490176250 | 23200 | 23200 | 23200 | 23200 | 101 |
| 495 | 20230901 | 102000 | 487833050 | 23250 | 23250 | 23250 | 23250 | 130 |
| 496 | 20230901 | 101900 | 484810550 | 23250 | 23250 | 23250 | 23250 | 0 |
| 497 | 20230901 | 101800 | 484810550 | 23250 | 23250 | 23250 | 23250 | 118 |
| 498 | 20230901 | 101700 | 482067050 | 23300 | 23250 | 23300 | 23250 | 73 |
| 499 | 20230901 | 101600 | 480369750 | 23250 | 23300 | 23300 | 23250 | 245 |
| 500 | 20230901 | 101500 | 474673350 | 23350 | 23250 | 23400 | 23250 | 73 |
| 501 | 20230901 | 101400 | 472970700 | 23300 | 23250 | 23300 | 23250 | 77 |
| 502 | 20230901 | 101300 | 471180200 | 23250 | 23250 | 23250 | 23200 | 188 |
| 503 | 20230901 | 101200 | 466812750 | 23250 | 23200 | 23250 | 23200 | 83 |
| 504 | 20230901 | 101100 | 464886650 | 23200 | 23200 | 23200 | 23200 | 82 |
| 505 | 20230901 | 101000 | 462984250 | 23200 | 23250 | 23250 | 23200 | 183 |
| 506 | 20230901 | 100900 | 458733100 | 23200 | 23250 | 23250 | 23200 | 179 |
| 507 | 20230901 | 100800 | 454574900 | 23250 | 23250 | 23250 | 23250 | 112 |
| 508 | 20230901 | 100700 | 451970900 | 23250 | 23250 | 23300 | 23250 | 118 |
| 509 | 20230901 | 100600 | 449227200 | 23250 | 23300 | 23300 | 23250 | 76 |
| 510 | 20230901 | 100500 | 447459950 | 23300 | 23250 | 23300 | 23250 | 336 |
| 511 | 20230901 | 100400 | 439647700 | 23250 | 23300 | 23300 | 23250 | 102 |
| 512 | 20230901 | 100300 | 437271150 | 23300 | 23300 | 23300 | 23300 | 190 |
| 513 | 20230901 | 100200 | 432844150 | 23300 | 23300 | 23300 | 23300 | 247 |
| 514 | 20230901 | 100100 | 427089050 | 23350 | 23300 | 23600 | 23250 | 551 |
| 515 | 20230901 | 100000 | 414161750 | 23300 | 23300 | 23300 | 23300 | 142 |
| 516 | 20230901 | 095900 | 410853150 | 23250 | 23250 | 23250 | 23250 | 138 |
| 517 | 20230901 | 095800 | 407644650 | 23300 | 23300 | 23300 | 23300 | 23 |
| 518 | 20230901 | 095700 | 407108750 | 23250 | 23300 | 23300 | 23250 | 388 |
| 519 | 20230901 | 095600 | 398083100 | 23300 | 23300 | 23300 | 23300 | 237 |
| 520 | 20230901 | 095500 | 392561000 | 23350 | 23300 | 23350 | 23250 | 191 |
| 521 | 20230901 | 095400 | 388114200 | 23300 | 23300 | 23300 | 23300 | 62 |
| 522 | 20230901 | 095300 | 386669600 | 23300 | 23250 | 23300 | 23250 | 161 |
| 523 | 20230901 | 095200 | 382925800 | 23250 | 23300 | 23300 | 23250 | 77 |
| 524 | 20230901 | 095100 | 381132300 | 23300 | 23300 | 23300 | 23300 | 122 |
| 525 | 20230901 | 095000 | 378289700 | 23300 | 23350 | 23550 | 23300 | 123 |
| 526 | 20230901 | 094900 | 375401800 | 23300 | 23300 | 23300 | 23300 | 135 |
| 527 | 20230901 | 094800 | 372256300 | 23350 | 23350 | 23350 | 23350 | 10 |
| 528 | 20230901 | 094700 | 372022800 | 23350 | 23350 | 23350 | 23300 | 201 |
| 529 | 20230901 | 094600 | 367334300 | 23350 | 23350 | 23350 | 23300 | 28 |
| 530 | 20230901 | 094500 | 366681000 | 23350 | 23350 | 23350 | 23350 | 0 |
| 531 | 20230901 | 094400 | 366681000 | 23350 | 23300 | 23600 | 23300 | 746 |
| 532 | 20230901 | 094300 | 349244500 | 23300 | 23300 | 23300 | 23300 | 123 |
| 533 | 20230901 | 094200 | 346378600 | 23350 | 23350 | 23350 | 23300 | 84 |
| 534 | 20230901 | 094100 | 344421050 | 23300 | 23350 | 23350 | 23300 | 198 |
| 535 | 20230901 | 094000 | 339801650 | 23300 | 23400 | 23400 | 23300 | 97 |
| 536 | 20230901 | 093900 | 337540500 | 23350 | 23350 | 23350 | 23300 | 92 |
| 537 | 20230901 | 093800 | 335396050 | 23350 | 23350 | 23400 | 23350 | 436 |
| 538 | 20230901 | 093700 | 325212800 | 23400 | 23450 | 23450 | 23350 | 87 |
| 539 | 20230901 | 093600 | 323178200 | 23450 | 23450 | 23500 | 23350 | 406 |
| 540 | 20230901 | 093500 | 313679050 | 23400 | 23350 | 23400 | 23350 | 21 |
| 541 | 20230901 | 093400 | 313187800 | 23350 | 23450 | 23450 | 23350 | 191 |
| 542 | 20230901 | 093300 | 308716100 | 23400 | 23450 | 23550 | 23400 | 44 |
| 543 | 20230901 | 093200 | 307684550 | 23450 | 23600 | 23600 | 23450 | 1008 |
| 544 | 20230901 | 093100 | 283896700 | 23600 | 23450 | 23600 | 23450 | 1702 |
| 545 | 20230901 | 093000 | 243753300 | 23500 | 23300 | 23500 | 23300 | 574 |
| 546 | 20230901 | 092900 | 230294700 | 23300 | 23350 | 23350 | 23300 | 503 |
| 547 | 20230901 | 092800 | 218549800 | 23400 | 23350 | 23400 | 23300 | 1726 |
| 548 | 20230901 | 092700 | 178272700 | 23400 | 23350 | 23400 | 23350 | 29 |
| 549 | 20230901 | 092600 | 177595500 | 23350 | 23450 | 23450 | 23350 | 1426 |
| 550 | 20230901 | 092500 | 144217400 | 23450 | 23450 | 23500 | 23450 | 1036 |
| 551 | 20230901 | 092400 | 119923100 | 23500 | 23450 | 23500 | 23450 | 83 |
| 552 | 20230901 | 092300 | 117976450 | 23450 | 23500 | 23500 | 23450 | 85 |
| 553 | 20230901 | 092200 | 115982800 | 23450 | 23450 | 23500 | 23450 | 340 |
| 554 | 20230901 | 092100 | 108004250 | 23450 | 23400 | 23500 | 23400 | 204 |
| 555 | 20230901 | 092000 | 103224300 | 23450 | 23400 | 23450 | 23400 | 225 |
| 556 | 20230901 | 091900 | 97955900 | 23400 | 23400 | 23400 | 23400 | 75 |
| 557 | 20230901 | 091800 | 96200900 | 23400 | 23400 | 23400 | 23400 | 6 |
| 558 | 20230901 | 091700 | 96060500 | 23400 | 23450 | 23450 | 23400 | 5 |
| 559 | 20230901 | 091600 | 95943400 | 23400 | 23400 | 23400 | 23400 | 28 |
| 560 | 20230901 | 091500 | 95288200 | 23400 | 23400 | 23400 | 23400 | 6 |
| 561 | 20230901 | 091400 | 95147800 | 23450 | 23400 | 23450 | 23400 | 109 |
| 562 | 20230901 | 091300 | 92592200 | 23400 | 23400 | 23450 | 23400 | 15 |
| 563 | 20230901 | 091200 | 92241100 | 23400 | 23400 | 23400 | 23400 | 36 |
| 564 | 20230901 | 091100 | 91398700 | 23450 | 23400 | 23450 | 23400 | 12 |
| 565 | 20230901 | 091000 | 91117550 | 23400 | 23400 | 23400 | 23400 | 509 |
| 566 | 20230901 | 090900 | 79206950 | 23400 | 23450 | 23450 | 23400 | 17 |
| 567 | 20230901 | 090800 | 78808750 | 23400 | 23400 | 23450 | 23400 | 10 |
| 568 | 20230901 | 090700 | 78574700 | 23400 | 23350 | 23400 | 23350 | 111 |
| 569 | 20230901 | 090600 | 75977600 | 23350 | 23400 | 23400 | 23350 | 72 |
| 570 | 20230901 | 090500 | 74293100 | 23400 | 23400 | 23400 | 23400 | 60 |
| 571 | 20230901 | 090400 | 72889100 | 23400 | 23350 | 23450 | 23350 | 15 |
| 572 | 20230901 | 090300 | 72538200 | 23350 | 23300 | 23400 | 23300 | 1908 |
| 573 | 20230901 | 090200 | 27960250 | 23300 | 23350 | 23350 | 23300 | 367 |
| 574 | 20230901 | 090100 | 19395450 | 23350 | 23450 | 23550 | 23350 | 202 |
| 575 | 20230901 | 090000 | 14666300 | 23400 | 23650 | 23650 | 23400 | 623 |