33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 191500 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 1202 |
| 3 | 20230901 | 191400 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 4 | 20230901 | 191300 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 5 | 20230901 | 191200 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 6 | 20230901 | 191100 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 7 | 20230901 | 191000 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 8 | 20230901 | 190900 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 9 | 20230901 | 190800 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 10 | 20230901 | 190700 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 11 | 20230901 | 190600 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 12 | 20230901 | 190500 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 13 | 20230901 | 190400 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 14 | 20230901 | 190300 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 15 | 20230901 | 190200 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 16 | 20230901 | 190100 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 17 | 20230901 | 190000 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 18 | 20230901 | 185900 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 19 | 20230901 | 185800 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 20 | 20230901 | 185700 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 21 | 20230901 | 185600 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 22 | 20230901 | 185500 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 23 | 20230901 | 185400 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 24 | 20230901 | 185300 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 25 | 20230901 | 185200 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 26 | 20230901 | 185100 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 27 | 20230901 | 185000 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 28 | 20230901 | 184900 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 29 | 20230901 | 184800 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 30 | 20230901 | 184700 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 31 | 20230901 | 184600 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 32 | 20230901 | 184500 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 1202 |
| 33 | 20230901 | 184400 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 34 | 20230901 | 184300 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 35 | 20230901 | 184200 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 36 | 20230901 | 184100 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 37 | 20230901 | 184000 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 38 | 20230901 | 183900 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 39 | 20230901 | 183800 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 40 | 20230901 | 183700 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 41 | 20230901 | 183600 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 42 | 20230901 | 183500 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 43 | 20230901 | 183400 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 44 | 20230901 | 183300 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 45 | 20230901 | 183200 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 46 | 20230901 | 183100 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 47 | 20230901 | 183000 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 48 | 20230901 | 182900 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 49 | 20230901 | 182800 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 50 | 20230901 | 182700 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 51 | 20230901 | 182600 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 52 | 20230901 | 182500 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 53 | 20230901 | 182400 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 54 | 20230901 | 182300 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 55 | 20230901 | 182200 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 56 | 20230901 | 182100 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 57 | 20230901 | 182000 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 58 | 20230901 | 181900 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 59 | 20230901 | 181800 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 60 | 20230901 | 181700 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 61 | 20230901 | 181600 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 62 | 20230901 | 181500 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 1202 |
| 63 | 20230901 | 181400 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 64 | 20230901 | 181300 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 65 | 20230901 | 181200 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 66 | 20230901 | 181100 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 67 | 20230901 | 181000 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 68 | 20230901 | 180900 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 69 | 20230901 | 180800 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 70 | 20230901 | 180700 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 71 | 20230901 | 180600 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 72 | 20230901 | 180500 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 73 | 20230901 | 180400 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 74 | 20230901 | 180300 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 75 | 20230901 | 180200 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 76 | 20230901 | 180100 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 77 | 20230901 | 180000 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 78 | 20230901 | 175900 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 79 | 20230901 | 175800 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 80 | 20230901 | 175700 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 81 | 20230901 | 175600 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 82 | 20230901 | 175500 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 83 | 20230901 | 175400 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 84 | 20230901 | 175300 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 85 | 20230901 | 175200 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 86 | 20230901 | 175100 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 87 | 20230901 | 175000 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 88 | 20230901 | 174900 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 89 | 20230901 | 174800 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 90 | 20230901 | 174700 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 91 | 20230901 | 174600 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 92 | 20230901 | 174500 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 1202 |
| 93 | 20230901 | 174400 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 94 | 20230901 | 174300 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 95 | 20230901 | 174200 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 96 | 20230901 | 174100 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 97 | 20230901 | 174000 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 98 | 20230901 | 173900 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 99 | 20230901 | 173800 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 100 | 20230901 | 173700 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 101 | 20230901 | 173600 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 102 | 20230901 | 173500 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 103 | 20230901 | 173400 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 104 | 20230901 | 173300 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 105 | 20230901 | 173200 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 106 | 20230901 | 173100 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 107 | 20230901 | 173000 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 108 | 20230901 | 172900 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 109 | 20230901 | 172800 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 110 | 20230901 | 172700 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 111 | 20230901 | 172600 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 112 | 20230901 | 172500 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 113 | 20230901 | 172400 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 114 | 20230901 | 172300 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 115 | 20230901 | 172200 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 116 | 20230901 | 172100 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 117 | 20230901 | 172000 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 118 | 20230901 | 171900 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 119 | 20230901 | 171800 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 120 | 20230901 | 171700 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 121 | 20230901 | 171600 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 122 | 20230901 | 171500 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 1202 |
| 123 | 20230901 | 171400 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 124 | 20230901 | 171300 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 125 | 20230901 | 171200 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 126 | 20230901 | 171100 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 127 | 20230901 | 171000 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 128 | 20230901 | 170900 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 129 | 20230901 | 170800 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 130 | 20230901 | 170700 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 131 | 20230901 | 170600 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 132 | 20230901 | 170500 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 133 | 20230901 | 170400 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 134 | 20230901 | 170300 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 135 | 20230901 | 170200 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 136 | 20230901 | 170100 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 137 | 20230901 | 170000 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 138 | 20230901 | 165900 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 139 | 20230901 | 165800 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 140 | 20230901 | 165700 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 141 | 20230901 | 165600 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 142 | 20230901 | 165500 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 143 | 20230901 | 165400 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 144 | 20230901 | 165300 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 145 | 20230901 | 165200 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 146 | 20230901 | 165100 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 147 | 20230901 | 165000 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 148 | 20230901 | 164900 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 149 | 20230901 | 164800 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 150 | 20230901 | 164700 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 151 | 20230901 | 164600 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 152 | 20230901 | 164500 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 1202 |
| 153 | 20230901 | 164400 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 154 | 20230901 | 164300 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 155 | 20230901 | 164200 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 156 | 20230901 | 164100 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 157 | 20230901 | 164000 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 158 | 20230901 | 163900 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 159 | 20230901 | 163800 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 160 | 20230901 | 163700 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 161 | 20230901 | 163600 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 162 | 20230901 | 163500 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 163 | 20230901 | 163400 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 164 | 20230901 | 163300 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 165 | 20230901 | 163200 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 166 | 20230901 | 163100 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 167 | 20230901 | 163000 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 168 | 20230901 | 162900 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 169 | 20230901 | 162800 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 170 | 20230901 | 162700 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 171 | 20230901 | 162600 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 172 | 20230901 | 162500 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 173 | 20230901 | 162400 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 174 | 20230901 | 162300 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 175 | 20230901 | 162200 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 176 | 20230901 | 162100 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 177 | 20230901 | 162000 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 178 | 20230901 | 161900 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 179 | 20230901 | 161800 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 180 | 20230901 | 161700 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 181 | 20230901 | 161600 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 182 | 20230901 | 161500 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 1202 |
| 183 | 20230901 | 161400 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 184 | 20230901 | 161300 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 185 | 20230901 | 161200 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 186 | 20230901 | 161100 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 187 | 20230901 | 161000 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 188 | 20230901 | 160900 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 189 | 20230901 | 160800 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 190 | 20230901 | 160700 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 191 | 20230901 | 160600 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 192 | 20230901 | 160500 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 193 | 20230901 | 160400 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 194 | 20230901 | 160300 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 195 | 20230901 | 160200 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 196 | 20230901 | 160100 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 197 | 20230901 | 160000 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 198 | 20230901 | 155900 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 199 | 20230901 | 155800 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 200 | 20230901 | 155700 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 201 | 20230901 | 155600 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 202 | 20230901 | 155500 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 203 | 20230901 | 155400 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 204 | 20230901 | 155300 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 205 | 20230901 | 155200 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 206 | 20230901 | 155100 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 207 | 20230901 | 155000 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 208 | 20230901 | 154900 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 209 | 20230901 | 154800 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 210 | 20230901 | 154700 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 211 | 20230901 | 154600 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 212 | 20230901 | 154500 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 1202 |
| 213 | 20230901 | 154400 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 214 | 20230901 | 154300 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 215 | 20230901 | 154200 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 216 | 20230901 | 154100 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 217 | 20230901 | 154000 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 218 | 20230901 | 153900 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 219 | 20230901 | 153800 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 220 | 20230901 | 153700 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 221 | 20230901 | 153600 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 222 | 20230901 | 153500 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 223 | 20230901 | 153400 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 224 | 20230901 | 153300 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 225 | 20230901 | 153200 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 226 | 20230901 | 153100 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 0 |
| 227 | 20230901 | 153000 | 5983168950 | 22850 | 22850 | 22850 | 22850 | 1202 |
| 228 | 20230901 | 152900 | 5955703250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 229 | 20230901 | 152800 | 5955703250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 230 | 20230901 | 152700 | 5955703250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 231 | 20230901 | 152600 | 5955703250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 232 | 20230901 | 152500 | 5955703250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 233 | 20230901 | 152400 | 5955703250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 234 | 20230901 | 152300 | 5955703250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 235 | 20230901 | 152200 | 5955703250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 236 | 20230901 | 152100 | 5955703250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 237 | 20230901 | 152000 | 5955703250 | 22900 | 22900 | 22900 | 22900 | 0 |
| 238 | 20230901 | 151900 | 5955703250 | 22900 | 22800 | 22950 | 22800 | 365 |
| 239 | 20230901 | 151800 | 5947363750 | 22900 | 22800 | 22900 | 22800 | 140 |
| 240 | 20230901 | 151700 | 5944170750 | 22900 | 22800 | 22900 | 22800 | 691 |
| 241 | 20230901 | 151600 | 5928382950 | 22800 | 22800 | 22800 | 22800 | 0 |
| 242 | 20230901 | 151500 | 5928382950 | 22800 | 22850 | 22900 | 22800 | 312 |
| 243 | 20230901 | 151400 | 5921258100 | 22850 | 22800 | 22850 | 22800 | 14 |
| 244 | 20230901 | 151300 | 5920938500 | 22800 | 22950 | 22950 | 22800 | 198 |
| 245 | 20230901 | 151200 | 5916417450 | 23000 | 22950 | 23000 | 22900 | 238 |
| 246 | 20230901 | 151100 | 5910952300 | 22950 | 22800 | 22950 | 22800 | 1049 |
| 247 | 20230901 | 151000 | 5886999550 | 22800 | 22700 | 22800 | 22700 | 408 |
| 248 | 20230901 | 150900 | 5877705900 | 22700 | 22700 | 22750 | 22700 | 209 |
| 249 | 20230901 | 150800 | 5872959550 | 22700 | 22650 | 22750 | 22650 | 542 |
| 250 | 20230901 | 150700 | 5860647650 | 22650 | 22650 | 22650 | 22550 | 528 |
| 251 | 20230901 | 150600 | 5848726700 | 22750 | 22600 | 22750 | 22600 | 120 |
| 252 | 20230901 | 150500 | 5846012950 | 22750 | 22700 | 22750 | 22600 | 763 |
| 253 | 20230901 | 150400 | 5828712350 | 22750 | 22750 | 22750 | 22700 | 62 |
| 254 | 20230901 | 150300 | 5827303200 | 22700 | 22700 | 22700 | 22700 | 79 |
| 255 | 20230901 | 150200 | 5825509900 | 22750 | 22750 | 22750 | 22750 | 236 |
| 256 | 20230901 | 150100 | 5820140900 | 22750 | 22600 | 22750 | 22600 | 209 |
| 257 | 20230901 | 150000 | 5815389400 | 22600 | 22750 | 22750 | 22600 | 616 |
| 258 | 20230901 | 145900 | 5801432800 | 22750 | 22700 | 22750 | 22700 | 335 |
| 259 | 20230901 | 145800 | 5793812750 | 22650 | 22650 | 22700 | 22600 | 172 |
| 260 | 20230901 | 145700 | 5789917000 | 22650 | 22600 | 22650 | 22550 | 2725 |
| 261 | 20230901 | 145600 | 5728444350 | 22550 | 22650 | 22650 | 22550 | 277 |
| 262 | 20230901 | 145500 | 5722182100 | 22650 | 22700 | 22700 | 22600 | 3193 |
| 263 | 20230901 | 145400 | 5649945650 | 22700 | 22750 | 22750 | 22650 | 173 |
| 264 | 20230901 | 145300 | 5646014700 | 22650 | 22750 | 22750 | 22650 | 453 |
| 265 | 20230901 | 145200 | 5635727250 | 22700 | 22800 | 22800 | 22700 | 157 |
| 266 | 20230901 | 145100 | 5632152250 | 22700 | 22700 | 22700 | 22700 | 89 |
| 267 | 20230901 | 145000 | 5630131950 | 22650 | 22750 | 22750 | 22650 | 385 |
| 268 | 20230901 | 144900 | 5621374200 | 22650 | 22650 | 22650 | 22650 | 40 |
| 269 | 20230901 | 144800 | 5620468200 | 22650 | 22750 | 22750 | 22600 | 714 |
| 270 | 20230901 | 144700 | 5604293600 | 22750 | 22650 | 22750 | 22650 | 558 |
| 271 | 20230901 | 144600 | 5591614000 | 22750 | 22800 | 22800 | 22700 | 897 |
| 272 | 20230901 | 144500 | 5571236450 | 22800 | 22850 | 22850 | 22700 | 76 |
| 273 | 20230901 | 144400 | 5569503050 | 22800 | 22800 | 22800 | 22800 | 24 |
| 274 | 20230901 | 144300 | 5568955850 | 22800 | 22800 | 22800 | 22800 | 55 |
| 275 | 20230901 | 144200 | 5567701850 | 22650 | 22650 | 22700 | 22650 | 6672 |
| 276 | 20230901 | 144100 | 5416320150 | 22650 | 22700 | 22700 | 22650 | 321 |
| 277 | 20230901 | 144000 | 5409041000 | 22750 | 22800 | 22800 | 22550 | 3105 |
| 278 | 20230901 | 143900 | 5338652250 | 22800 | 22800 | 22800 | 22800 | 125 |
| 279 | 20230901 | 143800 | 5335802250 | 22850 | 22800 | 22850 | 22800 | 50 |
| 280 | 20230901 | 143700 | 5334662150 | 22800 | 22750 | 22800 | 22750 | 175 |
| 281 | 20230901 | 143600 | 5330674300 | 22750 | 22750 | 22750 | 22750 | 22 |
| 282 | 20230901 | 143500 | 5330173800 | 22750 | 22750 | 22750 | 22750 | 20 |
| 283 | 20230901 | 143400 | 5329718800 | 22800 | 22750 | 22800 | 22750 | 35 |
| 284 | 20230901 | 143300 | 5328921550 | 22750 | 22750 | 22800 | 22750 | 106 |
| 285 | 20230901 | 143200 | 5326509900 | 22750 | 22850 | 22850 | 22750 | 220 |
| 286 | 20230901 | 143100 | 5321485600 | 22800 | 22800 | 22800 | 22800 | 11 |
| 287 | 20230901 | 143000 | 5321234800 | 22750 | 22750 | 22750 | 22750 | 274 |
| 288 | 20230901 | 142900 | 5315001300 | 22800 | 22800 | 22800 | 22800 | 185 |
| 289 | 20230901 | 142800 | 5310783300 | 22800 | 22800 | 22800 | 22750 | 116 |
| 290 | 20230901 | 142700 | 5308140450 | 22750 | 22800 | 22800 | 22750 | 275 |
| 291 | 20230901 | 142600 | 5301876250 | 22800 | 22700 | 22800 | 22700 | 407 |
| 292 | 20230901 | 142500 | 5292599050 | 22750 | 22650 | 22750 | 22650 | 4689 |
| 293 | 20230901 | 142400 | 5186186200 | 22550 | 22600 | 22600 | 22550 | 326 |
| 294 | 20230901 | 142300 | 5178833600 | 22600 | 22700 | 22700 | 22600 | 2883 |
| 295 | 20230901 | 142200 | 5113528950 | 22700 | 22650 | 22700 | 22600 | 388 |
| 296 | 20230901 | 142100 | 5104735050 | 22550 | 22850 | 22900 | 22550 | 7918 |
| 297 | 20230901 | 142000 | 4925675250 | 22850 | 22800 | 22850 | 22650 | 604 |
| 298 | 20230901 | 141900 | 4911954000 | 22800 | 22850 | 22850 | 22750 | 1086 |
| 299 | 20230901 | 141800 | 4887200200 | 22850 | 22850 | 22950 | 22850 | 2238 |
| 300 | 20230901 | 141700 | 4836061400 | 22900 | 22950 | 22950 | 22900 | 1847 |
| 301 | 20230901 | 141600 | 4793733100 | 22950 | 23000 | 23050 | 22950 | 3325 |
| 302 | 20230901 | 141500 | 4717422700 | 23000 | 22950 | 23000 | 22950 | 122 |
| 303 | 20230901 | 141400 | 4714622650 | 23000 | 22950 | 23000 | 22950 | 208 |
| 304 | 20230901 | 141300 | 4709845900 | 22900 | 22900 | 22900 | 22900 | 0 |
| 305 | 20230901 | 141200 | 4709845900 | 22900 | 22900 | 22950 | 22900 | 114 |
| 306 | 20230901 | 141100 | 4707234300 | 22900 | 22900 | 22900 | 22900 | 135 |
| 307 | 20230901 | 141000 | 4704142800 | 22900 | 22950 | 22950 | 22900 | 22 |
| 308 | 20230901 | 140900 | 4703638000 | 22950 | 23000 | 23000 | 22950 | 846 |
| 309 | 20230901 | 140800 | 4684218650 | 23000 | 23000 | 23000 | 23000 | 1 |
| 310 | 20230901 | 140700 | 4684195650 | 23000 | 22950 | 23000 | 22950 | 98 |
| 311 | 20230901 | 140600 | 4681946050 | 22950 | 22950 | 22950 | 22950 | 70 |
| 312 | 20230901 | 140500 | 4680339550 | 22950 | 22950 | 23000 | 22950 | 360 |
| 313 | 20230901 | 140400 | 4672077050 | 23000 | 22950 | 23000 | 22950 | 30 |
| 314 | 20230901 | 140300 | 4671388300 | 23000 | 23050 | 23050 | 23000 | 1870 |
| 315 | 20230901 | 140200 | 4628364850 | 23050 | 23050 | 23050 | 23050 | 3 |
| 316 | 20230901 | 140100 | 4628295700 | 23100 | 23100 | 23100 | 23100 | 294 |
| 317 | 20230901 | 140000 | 4621504300 | 23100 | 23100 | 23100 | 23100 | 20 |
| 318 | 20230901 | 135900 | 4621042300 | 23100 | 23100 | 23100 | 23100 | 0 |
| 319 | 20230901 | 135800 | 4621042300 | 23100 | 23100 | 23100 | 23100 | 52 |
| 320 | 20230901 | 135700 | 4619841100 | 23100 | 23150 | 23150 | 23100 | 25 |
| 321 | 20230901 | 135600 | 4619263350 | 23150 | 23150 | 23150 | 23150 | 0 |
| 322 | 20230901 | 135500 | 4619263350 | 23150 | 23100 | 23150 | 23100 | 60 |
| 323 | 20230901 | 135400 | 4617874850 | 23050 | 23100 | 23150 | 23050 | 471 |
| 324 | 20230901 | 135300 | 4607012700 | 23100 | 23100 | 23100 | 23100 | 2970 |
| 325 | 20230901 | 135200 | 4538405700 | 23100 | 23200 | 23200 | 23100 | 346 |
| 326 | 20230901 | 135100 | 4530397900 | 23150 | 23150 | 23150 | 23150 | 22 |
| 327 | 20230901 | 135000 | 4529888600 | 23250 | 23200 | 23250 | 23150 | 27 |
| 328 | 20230901 | 134900 | 4529262850 | 23200 | 23200 | 23200 | 23200 | 1 |
| 329 | 20230901 | 134800 | 4529239650 | 23150 | 23250 | 23250 | 23150 | 126 |
| 330 | 20230901 | 134700 | 4526321650 | 23250 | 23250 | 23250 | 23200 | 380 |
| 331 | 20230901 | 134600 | 4517487700 | 23300 | 23350 | 23350 | 23300 | 116 |
| 332 | 20230901 | 134500 | 4514784600 | 23350 | 23300 | 23350 | 23250 | 40 |
| 333 | 20230901 | 134400 | 4513852800 | 23300 | 23200 | 23300 | 23200 | 1062 |
| 334 | 20230901 | 134300 | 4489172350 | 23150 | 23150 | 23150 | 23150 | 47 |
| 335 | 20230901 | 134200 | 4488084300 | 23150 | 23150 | 23150 | 23100 | 385 |
| 336 | 20230901 | 134100 | 4479172600 | 23150 | 23100 | 23150 | 23100 | 384 |
| 337 | 20230901 | 134000 | 4470284700 | 23050 | 23050 | 23050 | 23050 | 0 |
| 338 | 20230901 | 133900 | 4470284700 | 23050 | 23050 | 23050 | 23050 | 31 |
| 339 | 20230901 | 133800 | 4469570150 | 23150 | 23150 | 23150 | 23150 | 13 |
| 340 | 20230901 | 133700 | 4469269200 | 23050 | 23050 | 23050 | 23050 | 0 |
| 341 | 20230901 | 133600 | 4469269200 | 23050 | 23050 | 23150 | 23050 | 121 |
| 342 | 20230901 | 133500 | 4466473950 | 23050 | 23050 | 23050 | 23050 | 0 |
| 343 | 20230901 | 133400 | 4466473950 | 23050 | 23050 | 23050 | 23050 | 3 |
| 344 | 20230901 | 133300 | 4466404800 | 23000 | 23050 | 23050 | 23000 | 24 |
| 345 | 20230901 | 133200 | 4465852650 | 23050 | 23050 | 23050 | 23050 | 0 |
| 346 | 20230901 | 133100 | 4465852650 | 23050 | 23050 | 23050 | 23050 | 1 |
| 347 | 20230901 | 133000 | 4465829600 | 23000 | 23000 | 23000 | 23000 | 82 |
| 348 | 20230901 | 132900 | 4463943600 | 23000 | 23000 | 23000 | 22950 | 327 |
| 349 | 20230901 | 132800 | 4456422650 | 23000 | 23000 | 23000 | 23000 | 57 |
| 350 | 20230901 | 132700 | 4455111650 | 23000 | 23000 | 23000 | 22950 | 487 |
| 351 | 20230901 | 132600 | 4443911300 | 23050 | 23000 | 23050 | 23000 | 338 |
| 352 | 20230901 | 132500 | 4436134700 | 23000 | 23000 | 23000 | 23000 | 35 |
| 353 | 20230901 | 132400 | 4435329700 | 23000 | 23000 | 23000 | 23000 | 21 |
| 354 | 20230901 | 132300 | 4434846700 | 23000 | 23000 | 23000 | 23000 | 115 |
| 355 | 20230901 | 132200 | 4432201700 | 23000 | 23000 | 23000 | 23000 | 0 |
| 356 | 20230901 | 132100 | 4432201700 | 23000 | 23000 | 23000 | 23000 | 21 |
| 357 | 20230901 | 132000 | 4431718700 | 23050 | 23050 | 23050 | 23050 | 10 |
| 358 | 20230901 | 131900 | 4431488200 | 23050 | 23050 | 23050 | 23050 | 42 |
| 359 | 20230901 | 131800 | 4430520100 | 23050 | 23050 | 23050 | 23000 | 865 |
| 360 | 20230901 | 131700 | 4410621800 | 23050 | 23100 | 23100 | 23050 | 1529 |
| 361 | 20230901 | 131600 | 4375346050 | 23100 | 23050 | 23100 | 23050 | 271 |
| 362 | 20230901 | 131500 | 4369099000 | 23000 | 23000 | 23000 | 23000 | 47 |
| 363 | 20230901 | 131400 | 4368018000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 364 | 20230901 | 131300 | 4368018000 | 23000 | 23000 | 23000 | 23000 | 25 |
| 365 | 20230901 | 131200 | 4367443000 | 23000 | 23000 | 23000 | 23000 | 39 |
| 366 | 20230901 | 131100 | 4366546000 | 23000 | 23000 | 23000 | 23000 | 0 |
| 367 | 20230901 | 131000 | 4366546000 | 23000 | 23000 | 23000 | 23000 | 12 |
| 368 | 20230901 | 130900 | 4366270000 | 22950 | 23000 | 23000 | 22950 | 36 |
| 369 | 20230901 | 130800 | 4365443050 | 23000 | 23000 | 23000 | 23000 | 100 |
| 370 | 20230901 | 130700 | 4363143050 | 23000 | 23000 | 23000 | 23000 | 100 |
| 371 | 20230901 | 130600 | 4360843050 | 23000 | 22950 | 23000 | 22950 | 25 |
| 372 | 20230901 | 130500 | 4360269150 | 23000 | 22950 | 23000 | 22950 | 4 |
| 373 | 20230901 | 130400 | 4360177300 | 22950 | 22850 | 22950 | 22850 | 84 |
| 374 | 20230901 | 130300 | 4358249650 | 22900 | 22850 | 22900 | 22850 | 324 |
| 375 | 20230901 | 130200 | 4350831250 | 22900 | 22850 | 22900 | 22850 | 4 |
| 376 | 20230901 | 130100 | 4350739800 | 22900 | 22900 | 22900 | 22900 | 25 |
| 377 | 20230901 | 130000 | 4350167300 | 22900 | 22850 | 22900 | 22850 | 24 |
| 378 | 20230901 | 125900 | 4349618800 | 22900 | 22900 | 22900 | 22900 | 180 |
| 379 | 20230901 | 125800 | 4345496800 | 22900 | 22850 | 22900 | 22850 | 110 |
| 380 | 20230901 | 125700 | 4342980800 | 22850 | 22900 | 22900 | 22850 | 503 |
| 381 | 20230901 | 125600 | 4331463250 | 22950 | 22950 | 22950 | 22950 | 734 |
| 382 | 20230901 | 125500 | 4314617950 | 22950 | 22950 | 22950 | 22950 | 54 |
| 383 | 20230901 | 125400 | 4313378650 | 22950 | 22900 | 22950 | 22900 | 81 |
| 384 | 20230901 | 125300 | 4311520800 | 22950 | 22950 | 22950 | 22950 | 10 |
| 385 | 20230901 | 125200 | 4311291300 | 22900 | 22900 | 22900 | 22900 | 32 |
| 386 | 20230901 | 125100 | 4310558500 | 22950 | 22950 | 22950 | 22900 | 192 |
| 387 | 20230901 | 125000 | 4306157200 | 22950 | 22950 | 22950 | 22950 | 53 |
| 388 | 20230901 | 124900 | 4304940850 | 22950 | 22900 | 22950 | 22850 | 855 |
| 389 | 20230901 | 124800 | 4285375150 | 22900 | 22900 | 22900 | 22900 | 73 |
| 390 | 20230901 | 124700 | 4283703450 | 22950 | 22950 | 22950 | 22950 | 60 |
| 391 | 20230901 | 124600 | 4282326450 | 22900 | 22900 | 22950 | 22900 | 25 |
| 392 | 20230901 | 124500 | 4281753900 | 22950 | 22900 | 22950 | 22900 | 72 |
| 393 | 20230901 | 124400 | 4280102600 | 22900 | 22900 | 22900 | 22900 | 319 |
| 394 | 20230901 | 124300 | 4272797500 | 22900 | 22950 | 22950 | 22900 | 1349 |
| 395 | 20230901 | 124200 | 4241860150 | 22950 | 22950 | 23000 | 22950 | 671 |
| 396 | 20230901 | 124100 | 4226460650 | 23000 | 23000 | 23000 | 23000 | 1094 |
| 397 | 20230901 | 124000 | 4201298650 | 23000 | 23100 | 23100 | 23000 | 35 |
| 398 | 20230901 | 123900 | 4200492550 | 23050 | 23100 | 23100 | 23000 | 894 |
| 399 | 20230901 | 123800 | 4179889100 | 23100 | 23100 | 23100 | 23100 | 4 |
| 400 | 20230901 | 123700 | 4179796700 | 23100 | 23100 | 23100 | 23100 | 0 |
| 401 | 20230901 | 123600 | 4179796700 | 23100 | 23100 | 23100 | 23100 | 742 |
| 402 | 20230901 | 123500 | 4162656500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 403 | 20230901 | 123400 | 4162656500 | 23100 | 23100 | 23100 | 23100 | 0 |
| 404 | 20230901 | 123300 | 4162656500 | 23100 | 23150 | 23150 | 23100 | 68 |
| 405 | 20230901 | 123200 | 4161085650 | 23150 | 23150 | 23150 | 23150 | 1 |
| 406 | 20230901 | 123100 | 4161062500 | 23150 | 23100 | 23150 | 23100 | 21 |
| 407 | 20230901 | 123000 | 4160577350 | 23100 | 23150 | 23150 | 23100 | 322 |
| 408 | 20230901 | 122900 | 4153124150 | 23100 | 23100 | 23100 | 23100 | 20 |
| 409 | 20230901 | 122800 | 4152662150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 410 | 20230901 | 122700 | 4152662150 | 23100 | 23100 | 23100 | 23100 | 22 |
| 411 | 20230901 | 122600 | 4152153950 | 23100 | 23100 | 23100 | 23100 | 1 |
| 412 | 20230901 | 122500 | 4152130850 | 23100 | 23100 | 23100 | 23100 | 10 |
| 413 | 20230901 | 122400 | 4151899850 | 23100 | 23100 | 23100 | 23100 | 22 |
| 414 | 20230901 | 122300 | 4151391650 | 23100 | 23100 | 23100 | 23100 | 0 |
| 415 | 20230901 | 122200 | 4151391650 | 23100 | 23150 | 23150 | 23100 | 10 |
| 416 | 20230901 | 122100 | 4151160400 | 23100 | 23100 | 23100 | 23100 | 22 |
| 417 | 20230901 | 122000 | 4150652200 | 23150 | 23150 | 23150 | 23150 | 7 |
| 418 | 20230901 | 121900 | 4150490150 | 23150 | 23150 | 23150 | 23150 | 0 |
| 419 | 20230901 | 121800 | 4150490150 | 23150 | 23150 | 23150 | 23100 | 26 |
| 420 | 20230901 | 121700 | 4149889350 | 23150 | 23150 | 23150 | 23150 | 2 |
| 421 | 20230901 | 121600 | 4149843050 | 23100 | 23100 | 23100 | 23100 | 50 |
| 422 | 20230901 | 121500 | 4148688050 | 23100 | 23100 | 23100 | 23100 | 40 |
| 423 | 20230901 | 121400 | 4147764050 | 23050 | 23050 | 23050 | 23050 | 23 |
| 424 | 20230901 | 121300 | 4147233900 | 23100 | 23100 | 23100 | 23050 | 72 |
| 425 | 20230901 | 121200 | 4145570800 | 23100 | 23100 | 23100 | 23100 | 159 |
| 426 | 20230901 | 121100 | 4141897900 | 23100 | 23050 | 23100 | 23050 | 17 |
| 427 | 20230901 | 121000 | 4141506000 | 23100 | 23000 | 23100 | 23000 | 114 |
| 428 | 20230901 | 120900 | 4138873400 | 23000 | 23000 | 23000 | 23000 | 109 |
| 429 | 20230901 | 120800 | 4136366400 | 23000 | 23000 | 23000 | 23000 | 88 |
| 430 | 20230901 | 120700 | 4134342400 | 23000 | 23000 | 23000 | 23000 | 204 |
| 431 | 20230901 | 120600 | 4129650400 | 23000 | 23000 | 23100 | 23000 | 1994 |
| 432 | 20230901 | 120500 | 4083787450 | 23000 | 23000 | 23000 | 23000 | 0 |
| 433 | 20230901 | 120400 | 4083787450 | 23000 | 23050 | 23050 | 23000 | 2050 |
| 434 | 20230901 | 120300 | 4036540350 | 23100 | 23050 | 23100 | 23050 | 201 |
| 435 | 20230901 | 120200 | 4031907250 | 23100 | 23100 | 23100 | 23100 | 24 |
| 436 | 20230901 | 120100 | 4031352850 | 23100 | 23050 | 23100 | 23050 | 216 |
| 437 | 20230901 | 120000 | 4026372050 | 23100 | 23100 | 23100 | 23100 | 0 |
| 438 | 20230901 | 115900 | 4026372050 | 23100 | 23100 | 23100 | 23100 | 9 |
| 439 | 20230901 | 115800 | 4026164150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 440 | 20230901 | 115700 | 4026164150 | 23100 | 23100 | 23100 | 23100 | 0 |
| 441 | 20230901 | 115600 | 4026164150 | 23100 | 23100 | 23100 | 23100 | 12 |
| 442 | 20230901 | 115500 | 4025886950 | 23100 | 23150 | 23150 | 23100 | 1617 |
| 443 | 20230901 | 115400 | 3988533750 | 23100 | 23150 | 23150 | 23100 | 71 |
| 444 | 20230901 | 115300 | 3986893350 | 23150 | 23150 | 23150 | 23150 | 250 |
| 445 | 20230901 | 115200 | 3981105850 | 23150 | 23150 | 23150 | 23150 | 0 |
| 446 | 20230901 | 115100 | 3981105850 | 23150 | 23150 | 23150 | 23150 | 20 |
| 447 | 20230901 | 115000 | 3980642850 | 23150 | 23150 | 23150 | 23150 | 100 |
| 448 | 20230901 | 114900 | 3978327850 | 23150 | 23150 | 23150 | 23150 | 255 |
| 449 | 20230901 | 114800 | 3972424600 | 23150 | 23150 | 23150 | 23150 | 1 |
| 450 | 20230901 | 114700 | 3972401450 | 23150 | 23200 | 23200 | 23150 | 11 |
| 451 | 20230901 | 114600 | 3972146300 | 23150 | 23200 | 23200 | 23150 | 18 |
| 452 | 20230901 | 114500 | 3971728750 | 23200 | 23150 | 23200 | 23150 | 21 |
| 453 | 20230901 | 114400 | 3971242100 | 23150 | 23150 | 23150 | 23150 | 56 |
| 454 | 20230901 | 114300 | 3969945700 | 23150 | 23150 | 23150 | 23150 | 10 |
| 455 | 20230901 | 114200 | 3969714200 | 23150 | 23150 | 23150 | 23150 | 116 |
| 456 | 20230901 | 114100 | 3967028800 | 23150 | 23100 | 23150 | 23100 | 101 |
| 457 | 20230901 | 114000 | 3964690700 | 23100 | 23050 | 23100 | 23000 | 628 |
| 458 | 20230901 | 113900 | 3950211700 | 23050 | 23050 | 23050 | 23050 | 71 |
| 459 | 20230901 | 113800 | 3948575150 | 23050 | 23100 | 23150 | 23050 | 312 |
| 460 | 20230901 | 113700 | 3941371250 | 23100 | 23100 | 23100 | 23100 | 212 |
| 461 | 20230901 | 113600 | 3936474050 | 23100 | 23050 | 23100 | 23050 | 188 |
| 462 | 20230901 | 113500 | 3932140050 | 23050 | 23050 | 23050 | 23050 | 0 |
| 463 | 20230901 | 113400 | 3932140050 | 23050 | 23100 | 23100 | 23050 | 15 |
| 464 | 20230901 | 113300 | 3931794250 | 23100 | 23100 | 23100 | 23100 | 19 |
| 465 | 20230901 | 113200 | 3931355350 | 23000 | 23250 | 23250 | 23000 | 2024 |
| 466 | 20230901 | 113100 | 3884499500 | 23300 | 23300 | 23300 | 23300 | 9 |
| 467 | 20230901 | 113000 | 3884289800 | 23250 | 23350 | 23350 | 23250 | 1033 |
| 468 | 20230901 | 112900 | 3860242050 | 23350 | 23350 | 23350 | 23350 | 328 |
| 469 | 20230901 | 112800 | 3852583250 | 23350 | 23300 | 23350 | 23300 | 165 |
| 470 | 20230901 | 112700 | 3848737750 | 23300 | 23300 | 23300 | 23300 | 1 |
| 471 | 20230901 | 112600 | 3848714450 | 23250 | 23250 | 23250 | 23250 | 0 |
| 472 | 20230901 | 112500 | 3848714450 | 23250 | 23250 | 23250 | 23250 | 102 |
| 473 | 20230901 | 112400 | 3846342950 | 23250 | 23250 | 23250 | 23250 | 1 |
| 474 | 20230901 | 112300 | 3846319700 | 23200 | 23200 | 23200 | 23200 | 0 |
| 475 | 20230901 | 112200 | 3846319700 | 23200 | 23200 | 23250 | 23200 | 191 |
| 476 | 20230901 | 112100 | 3841879300 | 23250 | 23250 | 23250 | 23200 | 175 |
| 477 | 20230901 | 112000 | 3837811050 | 23250 | 23200 | 23250 | 23200 | 195 |
| 478 | 20230901 | 111900 | 3833284000 | 23200 | 23200 | 23200 | 23200 | 67 |
| 479 | 20230901 | 111800 | 3831729600 | 23200 | 23200 | 23200 | 23200 | 91 |
| 480 | 20230901 | 111700 | 3829618400 | 23200 | 23200 | 23200 | 23200 | 68 |
| 481 | 20230901 | 111600 | 3828040800 | 23250 | 23250 | 23250 | 23250 | 21 |
| 482 | 20230901 | 111500 | 3827552550 | 23250 | 23300 | 23300 | 23250 | 310 |
| 483 | 20230901 | 111400 | 3820341050 | 23300 | 23300 | 23300 | 23300 | 5 |
| 484 | 20230901 | 111300 | 3820224550 | 23300 | 23300 | 23300 | 23300 | 10 |
| 485 | 20230901 | 111200 | 3819991550 | 23250 | 23300 | 23300 | 23250 | 38 |
| 486 | 20230901 | 111100 | 3819107750 | 23300 | 23300 | 23300 | 23300 | 1 |
| 487 | 20230901 | 111000 | 3819084450 | 23300 | 23300 | 23300 | 23300 | 295 |
| 488 | 20230901 | 110900 | 3812210950 | 23300 | 23300 | 23300 | 23300 | 70 |
| 489 | 20230901 | 110800 | 3810579950 | 23300 | 23300 | 23300 | 23300 | 50 |
| 490 | 20230901 | 110700 | 3809414950 | 23200 | 23200 | 23200 | 23200 | 0 |
| 491 | 20230901 | 110600 | 3809414950 | 23200 | 23200 | 23200 | 23200 | 246 |
| 492 | 20230901 | 110500 | 3803707750 | 23200 | 23150 | 23200 | 23150 | 135 |
| 493 | 20230901 | 110400 | 3800577500 | 23150 | 23000 | 23150 | 23000 | 320 |
| 494 | 20230901 | 110300 | 3793175600 | 23000 | 23000 | 23000 | 23000 | 101 |
| 495 | 20230901 | 110200 | 3790852600 | 23000 | 23000 | 23000 | 22950 | 138 |
| 496 | 20230901 | 110100 | 3787679450 | 23000 | 23050 | 23050 | 23000 | 44 |
| 497 | 20230901 | 110000 | 3786665300 | 23100 | 23050 | 23100 | 23000 | 519 |
| 498 | 20230901 | 105900 | 3774723000 | 23000 | 23050 | 23100 | 23000 | 669 |
| 499 | 20230901 | 105800 | 3759315900 | 23050 | 23200 | 23200 | 23050 | 384 |
| 500 | 20230901 | 105700 | 3750443800 | 23200 | 23100 | 23200 | 23100 | 257 |
| 501 | 20230901 | 105600 | 3744499150 | 23100 | 23150 | 23300 | 23000 | 1888 |
| 502 | 20230901 | 105500 | 3700923400 | 23150 | 23150 | 23150 | 23100 | 973 |
| 503 | 20230901 | 105400 | 3678432200 | 23150 | 23150 | 23250 | 23150 | 1351 |
| 504 | 20230901 | 105300 | 3647135350 | 23100 | 23200 | 23200 | 23100 | 1307 |
| 505 | 20230901 | 105200 | 3616869250 | 23150 | 23150 | 23200 | 23100 | 429 |
| 506 | 20230901 | 105100 | 3606947050 | 23150 | 23200 | 23350 | 23150 | 334 |
| 507 | 20230901 | 105000 | 3599203000 | 23250 | 23400 | 23450 | 23200 | 731 |
| 508 | 20230901 | 104900 | 3582236700 | 23300 | 23450 | 23450 | 23300 | 339 |
| 509 | 20230901 | 104800 | 3574335750 | 23300 | 23350 | 23350 | 23300 | 615 |
| 510 | 20230901 | 104700 | 3560004350 | 23350 | 23400 | 23400 | 23350 | 418 |
| 511 | 20230901 | 104600 | 3550227000 | 23400 | 23350 | 23450 | 23350 | 147 |
| 512 | 20230901 | 104500 | 3546793450 | 23350 | 23250 | 23450 | 23250 | 752 |
| 513 | 20230901 | 104400 | 3529271500 | 23150 | 23400 | 23400 | 23000 | 4398 |
| 514 | 20230901 | 104300 | 3427130100 | 23450 | 23450 | 23450 | 23450 | 10 |
| 515 | 20230901 | 104200 | 3426895600 | 23450 | 23500 | 23500 | 23450 | 393 |
| 516 | 20230901 | 104100 | 3417678700 | 23500 | 23550 | 23550 | 23500 | 84 |
| 517 | 20230901 | 104000 | 3415704200 | 23650 | 23650 | 23650 | 23450 | 1825 |
| 518 | 20230901 | 103900 | 3372792100 | 23650 | 23700 | 23700 | 23650 | 143 |
| 519 | 20230901 | 103800 | 3369403250 | 23700 | 23650 | 23750 | 23650 | 857 |
| 520 | 20230901 | 103700 | 3349088550 | 23550 | 23700 | 23700 | 23550 | 374 |
| 521 | 20230901 | 103600 | 3340260450 | 23700 | 23650 | 23700 | 23650 | 193 |
| 522 | 20230901 | 103500 | 3335686400 | 23700 | 23550 | 23700 | 23500 | 1486 |
| 523 | 20230901 | 103400 | 3300680750 | 23600 | 23550 | 23600 | 23550 | 175 |
| 524 | 20230901 | 103300 | 3296557000 | 23550 | 23600 | 23600 | 23550 | 409 |
| 525 | 20230901 | 103200 | 3286910050 | 23600 | 23600 | 23600 | 23550 | 289 |
| 526 | 20230901 | 103100 | 3280092150 | 23600 | 23650 | 23650 | 23600 | 531 |
| 527 | 20230901 | 103000 | 3267555550 | 23700 | 23700 | 23700 | 23650 | 389 |
| 528 | 20230901 | 102900 | 3258354700 | 23700 | 23700 | 23700 | 23650 | 546 |
| 529 | 20230901 | 102800 | 3245441200 | 23700 | 23650 | 23700 | 23650 | 31 |
| 530 | 20230901 | 102700 | 3244707300 | 23650 | 23650 | 23700 | 23650 | 330 |
| 531 | 20230901 | 102600 | 3236894400 | 23650 | 23700 | 23700 | 23650 | 98 |
| 532 | 20230901 | 102500 | 3234571950 | 23700 | 23700 | 23700 | 23650 | 227 |
| 533 | 20230901 | 102400 | 3229199050 | 23800 | 23800 | 23800 | 23700 | 790 |
| 534 | 20230901 | 102300 | 3210473650 | 23800 | 23800 | 23800 | 23750 | 574 |
| 535 | 20230901 | 102200 | 3196837550 | 23800 | 23800 | 23800 | 23700 | 228 |
| 536 | 20230901 | 102100 | 3191426950 | 23800 | 23750 | 23800 | 23700 | 302 |
| 537 | 20230901 | 102000 | 3184254350 | 23750 | 23800 | 23800 | 23700 | 194 |
| 538 | 20230901 | 101900 | 3179645200 | 23800 | 23900 | 23900 | 23800 | 99 |
| 539 | 20230901 | 101800 | 3177283700 | 23900 | 24000 | 24000 | 23900 | 1545 |
| 540 | 20230901 | 101700 | 3140325250 | 24050 | 24050 | 24050 | 24050 | 11 |
| 541 | 20230901 | 101600 | 3140060700 | 24050 | 24000 | 24050 | 24000 | 378 |
| 542 | 20230901 | 101500 | 3130988150 | 24000 | 24050 | 24050 | 24000 | 437 |
| 543 | 20230901 | 101400 | 3120483600 | 24050 | 24150 | 24150 | 24050 | 495 |
| 544 | 20230901 | 101300 | 3108558650 | 24150 | 24150 | 24150 | 24150 | 19 |
| 545 | 20230901 | 101200 | 3108099800 | 24150 | 24150 | 24150 | 24150 | 441 |
| 546 | 20230901 | 101100 | 3097449650 | 24150 | 24200 | 24200 | 24100 | 146 |
| 547 | 20230901 | 101000 | 3093925050 | 24200 | 24150 | 24200 | 24150 | 331 |
| 548 | 20230901 | 100900 | 3085929900 | 24150 | 24100 | 24150 | 24100 | 388 |
| 549 | 20230901 | 100800 | 3076564350 | 24150 | 24150 | 24150 | 24150 | 18 |
| 550 | 20230901 | 100700 | 3076129650 | 24150 | 24200 | 24200 | 24150 | 790 |
| 551 | 20230901 | 100600 | 3057040350 | 24200 | 24100 | 24200 | 24100 | 568 |
| 552 | 20230901 | 100500 | 3043297550 | 24150 | 24150 | 24150 | 24100 | 354 |
| 553 | 20230901 | 100400 | 3034748550 | 24150 | 24150 | 24200 | 24150 | 504 |
| 554 | 20230901 | 100300 | 3022576400 | 24100 | 24100 | 24150 | 24100 | 1345 |
| 555 | 20230901 | 100200 | 2990156050 | 24050 | 24050 | 24100 | 24050 | 331 |
| 556 | 20230901 | 100100 | 2982193450 | 24050 | 24050 | 24050 | 24050 | 430 |
| 557 | 20230901 | 100000 | 2971851950 | 24000 | 23950 | 24000 | 23950 | 316 |
| 558 | 20230901 | 095900 | 2964268000 | 23900 | 23950 | 23950 | 23900 | 264 |
| 559 | 20230901 | 095800 | 2957947600 | 23950 | 24000 | 24100 | 23950 | 681 |
| 560 | 20230901 | 095700 | 2941622200 | 23950 | 24000 | 24100 | 23950 | 400 |
| 561 | 20230901 | 095600 | 2932021400 | 24000 | 23900 | 24000 | 23900 | 147 |
| 562 | 20230901 | 095500 | 2928498400 | 23900 | 23900 | 23950 | 23850 | 977 |
| 563 | 20230901 | 095400 | 2905113200 | 23950 | 23950 | 23950 | 23950 | 12 |
| 564 | 20230901 | 095300 | 2904825800 | 23900 | 23900 | 23900 | 23900 | 604 |
| 565 | 20230901 | 095200 | 2890390200 | 23900 | 24000 | 24000 | 23900 | 1105 |
| 566 | 20230901 | 095100 | 2863979950 | 24000 | 24100 | 24100 | 23900 | 750 |
| 567 | 20230901 | 095000 | 2846028950 | 24000 | 24150 | 24150 | 24000 | 415 |
| 568 | 20230901 | 094900 | 2836042500 | 24100 | 24150 | 24200 | 24100 | 755 |
| 569 | 20230901 | 094800 | 2817825450 | 24150 | 24150 | 24200 | 24150 | 277 |
| 570 | 20230901 | 094700 | 2811125850 | 24150 | 24200 | 24200 | 24150 | 247 |
| 571 | 20230901 | 094600 | 2805149500 | 24200 | 24350 | 24350 | 24100 | 845 |
| 572 | 20230901 | 094500 | 2784666550 | 24250 | 24100 | 24300 | 24100 | 4318 |
| 573 | 20230901 | 094400 | 2680134400 | 24100 | 24000 | 24100 | 24000 | 464 |
| 574 | 20230901 | 094300 | 2668966250 | 23950 | 23950 | 23950 | 23900 | 261 |
| 575 | 20230901 | 094200 | 2662726350 | 23950 | 24000 | 24000 | 23950 | 948 |
| 576 | 20230901 | 094100 | 2639985800 | 24050 | 24050 | 24100 | 24050 | 207 |
| 577 | 20230901 | 094000 | 2635007350 | 24050 | 23950 | 24050 | 23900 | 640 |
| 578 | 20230901 | 093900 | 2619680800 | 23900 | 24000 | 24050 | 23900 | 678 |
| 579 | 20230901 | 093800 | 2603422200 | 24000 | 24050 | 24100 | 24000 | 812 |
| 580 | 20230901 | 093700 | 2583906700 | 24050 | 24000 | 24050 | 23950 | 409 |
| 581 | 20230901 | 093600 | 2574074900 | 24000 | 23850 | 24000 | 23850 | 1061 |
| 582 | 20230901 | 093500 | 2548643500 | 23850 | 23900 | 23950 | 23850 | 251 |
| 583 | 20230901 | 093400 | 2542643800 | 23900 | 23850 | 23950 | 23850 | 407 |
| 584 | 20230901 | 093300 | 2532917750 | 23850 | 23850 | 23850 | 23750 | 928 |
| 585 | 20230901 | 093200 | 2510864950 | 23850 | 23650 | 23850 | 23600 | 1317 |
| 586 | 20230901 | 093100 | 2479613400 | 23650 | 23750 | 23750 | 23650 | 879 |
| 587 | 20230901 | 093000 | 2458772250 | 23750 | 23750 | 23800 | 23650 | 753 |
| 588 | 20230901 | 092900 | 2440937950 | 23750 | 23800 | 23800 | 23750 | 471 |
| 589 | 20230901 | 092800 | 2429747100 | 23850 | 23850 | 23850 | 23650 | 1748 |
| 590 | 20230901 | 092700 | 2388262150 | 23850 | 23950 | 23950 | 23750 | 1711 |
| 591 | 20230901 | 092600 | 2347479400 | 23950 | 23950 | 24000 | 23850 | 403 |
| 592 | 20230901 | 092500 | 2337830150 | 23950 | 24000 | 24000 | 23850 | 2473 |
| 593 | 20230901 | 092400 | 2278718500 | 23950 | 24050 | 24050 | 23950 | 1739 |
| 594 | 20230901 | 092300 | 2236963900 | 24050 | 24200 | 24200 | 24050 | 1163 |
| 595 | 20230901 | 092200 | 2208913450 | 24200 | 24200 | 24300 | 24150 | 512 |
| 596 | 20230901 | 092100 | 2196536450 | 24300 | 24100 | 24300 | 24100 | 1040 |
| 597 | 20230901 | 092000 | 2171283100 | 24100 | 24300 | 24300 | 24100 | 1870 |
| 598 | 20230901 | 091900 | 2126025600 | 24450 | 24500 | 24500 | 24250 | 4244 |
| 599 | 20230901 | 091800 | 2023047550 | 24400 | 24400 | 24500 | 24400 | 1813 |
| 600 | 20230901 | 091700 | 1978723550 | 24300 | 24350 | 24400 | 24300 | 376 |
| 601 | 20230901 | 091600 | 1969576400 | 24350 | 24400 | 24450 | 24300 | 1872 |
| 602 | 20230901 | 091500 | 1923991600 | 24400 | 24600 | 24650 | 24400 | 7957 |
| 603 | 20230901 | 091400 | 1728536600 | 24500 | 24400 | 24600 | 24400 | 3533 |
| 604 | 20230901 | 091300 | 1641836050 | 24400 | 24350 | 24500 | 24350 | 3038 |
| 605 | 20230901 | 091200 | 1567591000 | 24350 | 24300 | 24400 | 24250 | 659 |
| 606 | 20230901 | 091100 | 1551554600 | 24300 | 24300 | 24350 | 24150 | 2695 |
| 607 | 20230901 | 091000 | 1486213050 | 24150 | 24000 | 24300 | 24000 | 4024 |
| 608 | 20230901 | 090900 | 1389036300 | 24050 | 24250 | 24250 | 24000 | 2651 |
| 609 | 20230901 | 090800 | 1325143900 | 24250 | 24150 | 24250 | 24100 | 939 |
| 610 | 20230901 | 090700 | 1302452550 | 24200 | 24450 | 24650 | 24200 | 4263 |
| 611 | 20230901 | 090600 | 1198529350 | 24500 | 24450 | 24650 | 24400 | 10556 |
| 612 | 20230901 | 090500 | 939723350 | 24450 | 24150 | 24500 | 24150 | 6016 |
| 613 | 20230901 | 090400 | 793251900 | 24150 | 24400 | 24400 | 24000 | 4562 |
| 614 | 20230901 | 090300 | 682579100 | 24250 | 24300 | 24400 | 24100 | 2869 |
| 615 | 20230901 | 090200 | 612936850 | 24300 | 24100 | 24350 | 23950 | 4964 |
| 616 | 20230901 | 090100 | 493006250 | 24050 | 23850 | 24700 | 23800 | 17302 |
| 617 | 20230901 | 090000 | 75068150 | 23800 | 23350 | 23900 | 23350 | 3178 |