33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 191900 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 3141 |
| 3 | 20230912 | 191800 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 4 | 20230912 | 191700 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 5 | 20230912 | 191600 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 6 | 20230912 | 191500 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 7 | 20230912 | 191400 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 8 | 20230912 | 191300 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 9 | 20230912 | 191200 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 10 | 20230912 | 191100 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 11 | 20230912 | 191000 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 12 | 20230912 | 190900 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 13 | 20230912 | 190800 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 14 | 20230912 | 190700 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 15 | 20230912 | 190600 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 16 | 20230912 | 190500 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 17 | 20230912 | 190400 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 18 | 20230912 | 190300 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 19 | 20230912 | 190200 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 20 | 20230912 | 190100 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 21 | 20230912 | 190000 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 22 | 20230912 | 185900 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 23 | 20230912 | 185800 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 24 | 20230912 | 185700 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 25 | 20230912 | 185600 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 26 | 20230912 | 185500 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 27 | 20230912 | 185400 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 28 | 20230912 | 185300 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 29 | 20230912 | 185200 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 30 | 20230912 | 185100 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 31 | 20230912 | 185000 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 32 | 20230912 | 184900 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 3141 |
| 33 | 20230912 | 184800 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 34 | 20230912 | 184700 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 35 | 20230912 | 184600 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 36 | 20230912 | 184500 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 37 | 20230912 | 184400 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 38 | 20230912 | 184300 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 39 | 20230912 | 184200 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 40 | 20230912 | 184100 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 41 | 20230912 | 184000 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 42 | 20230912 | 183900 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 43 | 20230912 | 183800 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 44 | 20230912 | 183700 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 45 | 20230912 | 183600 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 46 | 20230912 | 183500 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 47 | 20230912 | 183400 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 48 | 20230912 | 183300 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 49 | 20230912 | 183200 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 50 | 20230912 | 183100 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 51 | 20230912 | 183000 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 52 | 20230912 | 182900 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 53 | 20230912 | 182800 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 54 | 20230912 | 182700 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 55 | 20230912 | 182600 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 56 | 20230912 | 182500 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 57 | 20230912 | 182400 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 58 | 20230912 | 182300 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 59 | 20230912 | 182200 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 60 | 20230912 | 182100 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 61 | 20230912 | 182000 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 62 | 20230912 | 181900 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 3141 |
| 63 | 20230912 | 181800 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 64 | 20230912 | 181700 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 65 | 20230912 | 181600 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 66 | 20230912 | 181500 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 67 | 20230912 | 181400 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 68 | 20230912 | 181300 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 69 | 20230912 | 181200 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 70 | 20230912 | 181100 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 71 | 20230912 | 181000 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 72 | 20230912 | 180900 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 73 | 20230912 | 180800 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 74 | 20230912 | 180700 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 75 | 20230912 | 180600 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 76 | 20230912 | 180500 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 77 | 20230912 | 180400 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 78 | 20230912 | 180300 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 79 | 20230912 | 180200 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 80 | 20230912 | 180100 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 81 | 20230912 | 180000 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 82 | 20230912 | 175900 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 83 | 20230912 | 175800 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 84 | 20230912 | 175700 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 85 | 20230912 | 175600 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 86 | 20230912 | 175500 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 87 | 20230912 | 175400 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 88 | 20230912 | 175300 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 89 | 20230912 | 175200 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 90 | 20230912 | 175100 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 91 | 20230912 | 175000 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 92 | 20230912 | 174900 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 3141 |
| 93 | 20230912 | 174800 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 94 | 20230912 | 174700 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 95 | 20230912 | 174600 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 96 | 20230912 | 174500 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 97 | 20230912 | 174400 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 98 | 20230912 | 174300 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 99 | 20230912 | 174200 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 100 | 20230912 | 174100 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 101 | 20230912 | 174000 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 102 | 20230912 | 173900 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 103 | 20230912 | 173800 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 104 | 20230912 | 173700 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 105 | 20230912 | 173600 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 106 | 20230912 | 173500 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 107 | 20230912 | 173400 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 108 | 20230912 | 173300 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 109 | 20230912 | 173200 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 110 | 20230912 | 173100 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 111 | 20230912 | 173000 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 112 | 20230912 | 172900 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 113 | 20230912 | 172800 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 114 | 20230912 | 172700 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 115 | 20230912 | 172600 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 116 | 20230912 | 172500 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 117 | 20230912 | 172400 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 118 | 20230912 | 172300 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 119 | 20230912 | 172200 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 120 | 20230912 | 172100 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 121 | 20230912 | 172000 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 122 | 20230912 | 171900 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 3141 |
| 123 | 20230912 | 171800 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 124 | 20230912 | 171700 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 125 | 20230912 | 171600 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 126 | 20230912 | 171500 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 127 | 20230912 | 171400 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 128 | 20230912 | 171300 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 129 | 20230912 | 171200 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 130 | 20230912 | 171100 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 131 | 20230912 | 171000 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 132 | 20230912 | 170900 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 133 | 20230912 | 170800 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 134 | 20230912 | 170700 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 135 | 20230912 | 170600 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 136 | 20230912 | 170500 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 137 | 20230912 | 170400 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 138 | 20230912 | 170300 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 139 | 20230912 | 170200 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 140 | 20230912 | 170100 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 141 | 20230912 | 170000 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 142 | 20230912 | 165900 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 143 | 20230912 | 165800 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 144 | 20230912 | 165700 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 145 | 20230912 | 165600 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 146 | 20230912 | 165500 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 147 | 20230912 | 165400 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 148 | 20230912 | 165300 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 149 | 20230912 | 165200 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 150 | 20230912 | 165100 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 151 | 20230912 | 165000 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 152 | 20230912 | 164900 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 3141 |
| 153 | 20230912 | 164800 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 154 | 20230912 | 164700 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 155 | 20230912 | 164600 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 156 | 20230912 | 164500 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 157 | 20230912 | 164400 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 158 | 20230912 | 164300 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 159 | 20230912 | 164200 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 160 | 20230912 | 164100 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 161 | 20230912 | 164000 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 162 | 20230912 | 163900 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 163 | 20230912 | 163800 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 164 | 20230912 | 163700 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 165 | 20230912 | 163600 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 166 | 20230912 | 163500 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 167 | 20230912 | 163400 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 168 | 20230912 | 163300 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 169 | 20230912 | 163200 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 170 | 20230912 | 163100 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 171 | 20230912 | 163000 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 172 | 20230912 | 162900 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 173 | 20230912 | 162800 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 174 | 20230912 | 162700 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 175 | 20230912 | 162600 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 176 | 20230912 | 162500 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 177 | 20230912 | 162400 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 178 | 20230912 | 162300 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 179 | 20230912 | 162200 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 180 | 20230912 | 162100 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 181 | 20230912 | 162000 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 182 | 20230912 | 161900 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 3141 |
| 183 | 20230912 | 161800 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 184 | 20230912 | 161700 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 185 | 20230912 | 161600 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 186 | 20230912 | 161500 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 187 | 20230912 | 161400 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 188 | 20230912 | 161300 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 189 | 20230912 | 161200 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 190 | 20230912 | 161100 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 191 | 20230912 | 161000 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 192 | 20230912 | 160900 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 193 | 20230912 | 160800 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 194 | 20230912 | 160700 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 195 | 20230912 | 160600 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 196 | 20230912 | 160500 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 197 | 20230912 | 160400 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 198 | 20230912 | 160300 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 199 | 20230912 | 160200 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 200 | 20230912 | 160100 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 201 | 20230912 | 160000 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 202 | 20230912 | 155900 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 203 | 20230912 | 155800 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 204 | 20230912 | 155700 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 205 | 20230912 | 155600 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 206 | 20230912 | 155500 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 207 | 20230912 | 155400 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 208 | 20230912 | 155300 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 209 | 20230912 | 155200 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 210 | 20230912 | 155100 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 211 | 20230912 | 155000 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 212 | 20230912 | 154900 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 3141 |
| 213 | 20230912 | 154800 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 214 | 20230912 | 154700 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 215 | 20230912 | 154600 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 216 | 20230912 | 154500 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 217 | 20230912 | 154400 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 218 | 20230912 | 154300 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 219 | 20230912 | 154200 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 220 | 20230912 | 154100 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 221 | 20230912 | 154000 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 222 | 20230912 | 153900 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 223 | 20230912 | 153800 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 224 | 20230912 | 153700 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 225 | 20230912 | 153600 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 226 | 20230912 | 153500 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 227 | 20230912 | 153400 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 228 | 20230912 | 153300 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 229 | 20230912 | 153200 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 230 | 20230912 | 153100 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 0 |
| 231 | 20230912 | 153000 | 2717133100 | 32950 | 32950 | 32950 | 32950 | 3141 |
| 232 | 20230912 | 152900 | 2613637150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 233 | 20230912 | 152800 | 2613637150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 234 | 20230912 | 152700 | 2613637150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 235 | 20230912 | 152600 | 2613637150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 236 | 20230912 | 152500 | 2613637150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 237 | 20230912 | 152400 | 2613637150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 238 | 20230912 | 152300 | 2613637150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 239 | 20230912 | 152200 | 2613637150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 240 | 20230912 | 152100 | 2613637150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 241 | 20230912 | 152000 | 2613637150 | 33000 | 33000 | 33000 | 33000 | 0 |
| 242 | 20230912 | 151900 | 2613637150 | 33000 | 33000 | 33150 | 33000 | 146 |
| 243 | 20230912 | 151800 | 2608810750 | 33000 | 33000 | 33050 | 33000 | 37 |
| 244 | 20230912 | 151700 | 2607588750 | 33050 | 33050 | 33050 | 32950 | 226 |
| 245 | 20230912 | 151600 | 2600137600 | 33050 | 32950 | 33050 | 32950 | 12 |
| 246 | 20230912 | 151500 | 2599741700 | 33050 | 33000 | 33150 | 32950 | 1058 |
| 247 | 20230912 | 151400 | 2564792150 | 33000 | 32950 | 33000 | 32950 | 289 |
| 248 | 20230912 | 151300 | 2555263800 | 33000 | 33000 | 33000 | 32950 | 45 |
| 249 | 20230912 | 151200 | 2553779750 | 32950 | 33000 | 33000 | 32950 | 117 |
| 250 | 20230912 | 151100 | 2549920350 | 33000 | 32950 | 33000 | 32950 | 95 |
| 251 | 20230912 | 151000 | 2546786750 | 33000 | 32950 | 33000 | 32950 | 99 |
| 252 | 20230912 | 150900 | 2543521150 | 32950 | 32950 | 33000 | 32950 | 55 |
| 253 | 20230912 | 150800 | 2541708100 | 33000 | 32950 | 33000 | 32950 | 50 |
| 254 | 20230912 | 150700 | 2540060400 | 33000 | 32950 | 33000 | 32950 | 8 |
| 255 | 20230912 | 150600 | 2539796650 | 33000 | 33000 | 33000 | 33000 | 8 |
| 256 | 20230912 | 150500 | 2539532650 | 33000 | 33000 | 33000 | 32950 | 17 |
| 257 | 20230912 | 150400 | 2538971850 | 33000 | 33000 | 33000 | 32950 | 3 |
| 258 | 20230912 | 150300 | 2538872900 | 33000 | 32950 | 33000 | 32950 | 20 |
| 259 | 20230912 | 150200 | 2538213300 | 33000 | 32950 | 33000 | 32950 | 124 |
| 260 | 20230912 | 150100 | 2534121350 | 33000 | 33000 | 33000 | 32950 | 157 |
| 261 | 20230912 | 150000 | 2528940500 | 33000 | 32950 | 33000 | 32900 | 134 |
| 262 | 20230912 | 145900 | 2524524700 | 32900 | 32950 | 32950 | 32900 | 129 |
| 263 | 20230912 | 145800 | 2520279650 | 32900 | 32900 | 32950 | 32900 | 224 |
| 264 | 20230912 | 145700 | 2512909650 | 32950 | 32950 | 32950 | 32900 | 452 |
| 265 | 20230912 | 145600 | 2498017600 | 33000 | 32950 | 33000 | 32950 | 171 |
| 266 | 20230912 | 145500 | 2492383050 | 33000 | 32950 | 33000 | 32950 | 309 |
| 267 | 20230912 | 145400 | 2482201400 | 33000 | 33000 | 33000 | 32950 | 223 |
| 268 | 20230912 | 145300 | 2474853400 | 33000 | 32950 | 33000 | 32950 | 82 |
| 269 | 20230912 | 145200 | 2472151350 | 33000 | 33000 | 33000 | 32950 | 192 |
| 270 | 20230912 | 145100 | 2465824850 | 33000 | 33000 | 33000 | 32950 | 111 |
| 271 | 20230912 | 145000 | 2462167250 | 33000 | 33000 | 33000 | 32950 | 190 |
| 272 | 20230912 | 144900 | 2455906650 | 33000 | 32950 | 33000 | 32950 | 362 |
| 273 | 20230912 | 144800 | 2443975150 | 33000 | 32950 | 33000 | 32950 | 115 |
| 274 | 20230912 | 144700 | 2440185650 | 32950 | 33000 | 33000 | 32950 | 163 |
| 275 | 20230912 | 144600 | 2434814700 | 32950 | 32950 | 33000 | 32950 | 141 |
| 276 | 20230912 | 144500 | 2430167900 | 33000 | 32900 | 33000 | 32900 | 238 |
| 277 | 20230912 | 144400 | 2422328050 | 33000 | 32900 | 33000 | 32900 | 675 |
| 278 | 20230912 | 144300 | 2400094050 | 32950 | 32900 | 32950 | 32900 | 153 |
| 279 | 20230912 | 144200 | 2395058050 | 32900 | 32900 | 32950 | 32900 | 209 |
| 280 | 20230912 | 144100 | 2388181150 | 32950 | 32900 | 32950 | 32900 | 191 |
| 281 | 20230912 | 144000 | 2381897150 | 32950 | 32900 | 32950 | 32900 | 115 |
| 282 | 20230912 | 143900 | 2378113400 | 32900 | 32900 | 32950 | 32900 | 248 |
| 283 | 20230912 | 143800 | 2369951450 | 32950 | 32950 | 32950 | 32900 | 643 |
| 284 | 20230912 | 143700 | 2348769950 | 32950 | 32900 | 33000 | 32900 | 200 |
| 285 | 20230912 | 143600 | 2342189650 | 33000 | 32900 | 33000 | 32900 | 289 |
| 286 | 20230912 | 143500 | 2332676350 | 33000 | 32950 | 33000 | 32900 | 504 |
| 287 | 20230912 | 143400 | 2316070200 | 32950 | 32950 | 33000 | 32950 | 207 |
| 288 | 20230912 | 143300 | 2309249400 | 32950 | 32950 | 33000 | 32950 | 268 |
| 289 | 20230912 | 143200 | 2300418600 | 33000 | 32950 | 33000 | 32950 | 576 |
| 290 | 20230912 | 143100 | 2281419800 | 33000 | 32950 | 33000 | 32950 | 226 |
| 291 | 20230912 | 143000 | 2273973000 | 33000 | 32950 | 33000 | 32950 | 103 |
| 292 | 20230912 | 142900 | 2270579050 | 33000 | 32950 | 33000 | 32950 | 195 |
| 293 | 20230912 | 142800 | 2264153550 | 33000 | 32950 | 33000 | 32950 | 192 |
| 294 | 20230912 | 142700 | 2257826700 | 33000 | 33050 | 33050 | 32950 | 2338 |
| 295 | 20230912 | 142600 | 2180674850 | 33050 | 33000 | 33050 | 33000 | 896 |
| 296 | 20230912 | 142500 | 2151071550 | 33050 | 33050 | 33100 | 33000 | 432 |
| 297 | 20230912 | 142400 | 2136795900 | 33050 | 33050 | 33100 | 33000 | 491 |
| 298 | 20230912 | 142300 | 2120569000 | 33100 | 33100 | 33100 | 33050 | 331 |
| 299 | 20230912 | 142200 | 2109627650 | 33050 | 33050 | 33100 | 33050 | 635 |
| 300 | 20230912 | 142100 | 2088640800 | 33100 | 33050 | 33100 | 33050 | 161 |
| 301 | 20230912 | 142000 | 2083319550 | 33050 | 33050 | 33100 | 33050 | 214 |
| 302 | 20230912 | 141900 | 2076241650 | 33100 | 33050 | 33100 | 33050 | 188 |
| 303 | 20230912 | 141800 | 2070028100 | 33100 | 33050 | 33100 | 33050 | 241 |
| 304 | 20230912 | 141700 | 2062060400 | 33100 | 33050 | 33100 | 33050 | 135 |
| 305 | 20230912 | 141600 | 2057597050 | 33100 | 33050 | 33100 | 33050 | 192 |
| 306 | 20230912 | 141500 | 2051251300 | 33100 | 33050 | 33100 | 33050 | 198 |
| 307 | 20230912 | 141400 | 2044707250 | 33050 | 33050 | 33100 | 33050 | 267 |
| 308 | 20230912 | 141300 | 2035882800 | 33100 | 33100 | 33100 | 33050 | 197 |
| 309 | 20230912 | 141200 | 2029371300 | 33100 | 33100 | 33100 | 33050 | 109 |
| 310 | 20230912 | 141100 | 2025768700 | 33100 | 33050 | 33100 | 33050 | 186 |
| 311 | 20230912 | 141000 | 2019621300 | 33050 | 33050 | 33100 | 33050 | 193 |
| 312 | 20230912 | 140900 | 2013242450 | 33050 | 33050 | 33100 | 33050 | 128 |
| 313 | 20230912 | 140800 | 2009011900 | 33100 | 33100 | 33100 | 33050 | 172 |
| 314 | 20230912 | 140700 | 2003327000 | 33050 | 33100 | 33100 | 33050 | 447 |
| 315 | 20230912 | 140600 | 1988536700 | 33100 | 33100 | 33100 | 33050 | 186 |
| 316 | 20230912 | 140500 | 1982389300 | 33100 | 33100 | 33100 | 33050 | 206 |
| 317 | 20230912 | 140400 | 1975580750 | 33100 | 33100 | 33100 | 33050 | 114 |
| 318 | 20230912 | 140300 | 1971812500 | 33100 | 33050 | 33100 | 33050 | 190 |
| 319 | 20230912 | 140200 | 1965532900 | 33050 | 33050 | 33100 | 33050 | 90 |
| 320 | 20230912 | 140100 | 1962558300 | 33050 | 33100 | 33100 | 33050 | 726 |
| 321 | 20230912 | 140000 | 1938537700 | 33100 | 33100 | 33150 | 33050 | 200 |
| 322 | 20230912 | 135900 | 1931927200 | 33150 | 33150 | 33150 | 33050 | 2892 |
| 323 | 20230912 | 135800 | 1836204300 | 33100 | 33100 | 33150 | 33100 | 187 |
| 324 | 20230912 | 135700 | 1830014500 | 33100 | 33100 | 33150 | 33100 | 222 |
| 325 | 20230912 | 135600 | 1822665400 | 33150 | 33100 | 33150 | 33100 | 254 |
| 326 | 20230912 | 135500 | 1814256150 | 33150 | 33150 | 33150 | 33100 | 181 |
| 327 | 20230912 | 135400 | 1808263250 | 33150 | 33100 | 33150 | 33100 | 6 |
| 328 | 20230912 | 135300 | 1808064550 | 33150 | 33150 | 33150 | 33100 | 330 |
| 329 | 20230912 | 135200 | 1797135950 | 33150 | 33150 | 33150 | 33100 | 12 |
| 330 | 20230912 | 135100 | 1796738400 | 33150 | 33150 | 33150 | 33150 | 42 |
| 331 | 20230912 | 135000 | 1795346100 | 33150 | 33150 | 33150 | 33100 | 62 |
| 332 | 20230912 | 134900 | 1793291500 | 33150 | 33150 | 33150 | 33100 | 4 |
| 333 | 20230912 | 134800 | 1793158950 | 33150 | 33150 | 33150 | 33100 | 71 |
| 334 | 20230912 | 134700 | 1790805450 | 33150 | 33100 | 33150 | 33100 | 360 |
| 335 | 20230912 | 134600 | 1778889300 | 33100 | 33100 | 33150 | 33100 | 889 |
| 336 | 20230912 | 134500 | 1749432800 | 33100 | 33200 | 33200 | 33100 | 2180 |
| 337 | 20230912 | 134400 | 1677166800 | 33150 | 33150 | 33150 | 33150 | 15 |
| 338 | 20230912 | 134300 | 1676669550 | 33150 | 33150 | 33150 | 33150 | 0 |
| 339 | 20230912 | 134200 | 1676669550 | 33150 | 33200 | 33200 | 33150 | 94 |
| 340 | 20230912 | 134100 | 1673548950 | 33200 | 33150 | 33200 | 33150 | 9 |
| 341 | 20230912 | 134000 | 1673250550 | 33150 | 33150 | 33150 | 33150 | 6 |
| 342 | 20230912 | 133900 | 1673051650 | 33150 | 33150 | 33150 | 33150 | 1 |
| 343 | 20230912 | 133800 | 1673018500 | 33150 | 33150 | 33200 | 33150 | 7 |
| 344 | 20230912 | 133700 | 1672786300 | 33150 | 33150 | 33150 | 33150 | 13 |
| 345 | 20230912 | 133600 | 1672355350 | 33200 | 33200 | 33200 | 33200 | 73 |
| 346 | 20230912 | 133500 | 1669931750 | 33150 | 33150 | 33150 | 33150 | 4 |
| 347 | 20230912 | 133400 | 1669799150 | 33150 | 33150 | 33150 | 33150 | 10 |
| 348 | 20230912 | 133300 | 1669467650 | 33150 | 33150 | 33150 | 33150 | 3 |
| 349 | 20230912 | 133200 | 1669368200 | 33150 | 33150 | 33150 | 33150 | 1 |
| 350 | 20230912 | 133100 | 1669335050 | 33200 | 33150 | 33200 | 33150 | 113 |
| 351 | 20230912 | 133000 | 1665589050 | 33150 | 33150 | 33150 | 33150 | 52 |
| 352 | 20230912 | 132900 | 1663865250 | 33200 | 33150 | 33200 | 33150 | 46 |
| 353 | 20230912 | 132800 | 1662338250 | 33150 | 33150 | 33150 | 33150 | 7 |
| 354 | 20230912 | 132700 | 1662106200 | 33200 | 33200 | 33200 | 33150 | 106 |
| 355 | 20230912 | 132600 | 1658587200 | 33200 | 33200 | 33200 | 33200 | 833 |
| 356 | 20230912 | 132500 | 1630931600 | 33200 | 33200 | 33200 | 33200 | 13 |
| 357 | 20230912 | 132400 | 1630500000 | 33200 | 33200 | 33200 | 33200 | 100 |
| 358 | 20230912 | 132300 | 1627180000 | 33200 | 33200 | 33200 | 33200 | 3 |
| 359 | 20230912 | 132200 | 1627080400 | 33200 | 33200 | 33200 | 33200 | 10 |
| 360 | 20230912 | 132100 | 1626748400 | 33200 | 33200 | 33200 | 33200 | 5 |
| 361 | 20230912 | 132000 | 1626582400 | 33200 | 33200 | 33200 | 33200 | 5 |
| 362 | 20230912 | 131900 | 1626416400 | 33250 | 33200 | 33250 | 33200 | 12 |
| 363 | 20230912 | 131800 | 1626017700 | 33200 | 33200 | 33200 | 33200 | 11 |
| 364 | 20230912 | 131700 | 1625652500 | 33250 | 33200 | 33250 | 33200 | 61 |
| 365 | 20230912 | 131600 | 1623624300 | 33200 | 33200 | 33200 | 33200 | 10 |
| 366 | 20230912 | 131500 | 1623292300 | 33200 | 33250 | 33250 | 33200 | 396 |
| 367 | 20230912 | 131400 | 1610125900 | 33250 | 33250 | 33250 | 33250 | 23 |
| 368 | 20230912 | 131300 | 1609361150 | 33250 | 33250 | 33250 | 33250 | 2 |
| 369 | 20230912 | 131200 | 1609294650 | 33250 | 33250 | 33250 | 33250 | 14 |
| 370 | 20230912 | 131100 | 1608829150 | 33250 | 33250 | 33250 | 33250 | 36 |
| 371 | 20230912 | 131000 | 1607632150 | 33250 | 33300 | 33300 | 33250 | 5 |
| 372 | 20230912 | 130900 | 1607465850 | 33300 | 33250 | 33300 | 33250 | 9 |
| 373 | 20230912 | 130800 | 1607166550 | 33250 | 33250 | 33250 | 33250 | 3 |
| 374 | 20230912 | 130700 | 1607066800 | 33300 | 33250 | 33300 | 33250 | 6 |
| 375 | 20230912 | 130600 | 1606867200 | 33250 | 33250 | 33250 | 33250 | 17 |
| 376 | 20230912 | 130500 | 1606301950 | 33250 | 33250 | 33250 | 33250 | 4 |
| 377 | 20230912 | 130400 | 1606168950 | 33300 | 33300 | 33300 | 33300 | 0 |
| 378 | 20230912 | 130300 | 1606168950 | 33300 | 33300 | 33300 | 33250 | 114 |
| 379 | 20230912 | 130200 | 1602372950 | 33300 | 33350 | 33350 | 33300 | 5 |
| 380 | 20230912 | 130100 | 1602206400 | 33350 | 33300 | 33350 | 33250 | 787 |
| 381 | 20230912 | 130000 | 1576000050 | 33300 | 33300 | 33300 | 33300 | 424 |
| 382 | 20230912 | 125900 | 1561880850 | 33250 | 33300 | 33300 | 33250 | 110 |
| 383 | 20230912 | 125800 | 1558218350 | 33300 | 33300 | 33300 | 33300 | 0 |
| 384 | 20230912 | 125700 | 1558218350 | 33300 | 33200 | 33300 | 33200 | 90 |
| 385 | 20230912 | 125600 | 1555226850 | 33200 | 33250 | 33250 | 33200 | 208 |
| 386 | 20230912 | 125500 | 1548311200 | 33200 | 33200 | 33200 | 33200 | 3 |
| 387 | 20230912 | 125400 | 1548211600 | 33200 | 33200 | 33200 | 33200 | 0 |
| 388 | 20230912 | 125300 | 1548211600 | 33200 | 33200 | 33250 | 33200 | 55 |
| 389 | 20230912 | 125200 | 1546383150 | 33200 | 33200 | 33200 | 33200 | 0 |
| 390 | 20230912 | 125100 | 1546383150 | 33200 | 33200 | 33200 | 33200 | 4 |
| 391 | 20230912 | 125000 | 1546250350 | 33250 | 33250 | 33250 | 33200 | 61 |
| 392 | 20230912 | 124900 | 1544223300 | 33200 | 33250 | 33250 | 33200 | 8 |
| 393 | 20230912 | 124800 | 1543957500 | 33250 | 33200 | 33250 | 33200 | 247 |
| 394 | 20230912 | 124700 | 1535744950 | 33250 | 33250 | 33250 | 33250 | 200 |
| 395 | 20230912 | 124600 | 1529094950 | 33200 | 33200 | 33200 | 33200 | 3 |
| 396 | 20230912 | 124500 | 1528995350 | 33200 | 33200 | 33250 | 33200 | 19 |
| 397 | 20230912 | 124400 | 1528364050 | 33200 | 33200 | 33200 | 33200 | 13 |
| 398 | 20230912 | 124300 | 1527932450 | 33250 | 33250 | 33250 | 33250 | 53 |
| 399 | 20230912 | 124200 | 1526170200 | 33200 | 33250 | 33250 | 33200 | 14 |
| 400 | 20230912 | 124100 | 1525704900 | 33250 | 33200 | 33250 | 33200 | 15 |
| 401 | 20230912 | 124000 | 1525206200 | 33200 | 33200 | 33200 | 33200 | 162 |
| 402 | 20230912 | 123900 | 1519827800 | 33200 | 33200 | 33200 | 33200 | 113 |
| 403 | 20230912 | 123800 | 1516076200 | 33200 | 33200 | 33200 | 33200 | 4 |
| 404 | 20230912 | 123700 | 1515943400 | 33200 | 33200 | 33200 | 33200 | 7 |
| 405 | 20230912 | 123600 | 1515711000 | 33200 | 33200 | 33200 | 33200 | 5 |
| 406 | 20230912 | 123500 | 1515545000 | 33250 | 33250 | 33250 | 33250 | 50 |
| 407 | 20230912 | 123400 | 1513882500 | 33200 | 33200 | 33250 | 33200 | 108 |
| 408 | 20230912 | 123300 | 1510292050 | 33200 | 33200 | 33200 | 33200 | 4 |
| 409 | 20230912 | 123200 | 1510159250 | 33200 | 33200 | 33200 | 33200 | 189 |
| 410 | 20230912 | 123100 | 1503884450 | 33200 | 33200 | 33200 | 33200 | 66 |
| 411 | 20230912 | 123000 | 1501693250 | 33200 | 33200 | 33200 | 33200 | 5 |
| 412 | 20230912 | 122900 | 1501527250 | 33200 | 33200 | 33200 | 33200 | 360 |
| 413 | 20230912 | 122800 | 1489575250 | 33200 | 33150 | 33200 | 33150 | 13 |
| 414 | 20230912 | 122700 | 1489144050 | 33200 | 33150 | 33200 | 33150 | 24 |
| 415 | 20230912 | 122600 | 1488347450 | 33250 | 33250 | 33250 | 33250 | 1 |
| 416 | 20230912 | 122500 | 1488314200 | 33200 | 33150 | 33200 | 33150 | 739 |
| 417 | 20230912 | 122400 | 1463780000 | 33150 | 33150 | 33150 | 33150 | 21 |
| 418 | 20230912 | 122300 | 1463083850 | 33150 | 33200 | 33200 | 33150 | 69 |
| 419 | 20230912 | 122200 | 1460793250 | 33150 | 33150 | 33150 | 33150 | 442 |
| 420 | 20230912 | 122100 | 1446140950 | 33150 | 33200 | 33200 | 33150 | 2531 |
| 421 | 20230912 | 122000 | 1362115350 | 33200 | 33200 | 33200 | 33200 | 2 |
| 422 | 20230912 | 121900 | 1362048950 | 33200 | 33200 | 33200 | 33200 | 4 |
| 423 | 20230912 | 121800 | 1361916150 | 33200 | 33200 | 33200 | 33200 | 92 |
| 424 | 20230912 | 121700 | 1358861750 | 33200 | 33300 | 33300 | 33200 | 4662 |
| 425 | 20230912 | 121600 | 1203866550 | 33250 | 33300 | 33300 | 33250 | 5 |
| 426 | 20230912 | 121500 | 1203700250 | 33250 | 33250 | 33300 | 33250 | 532 |
| 427 | 20230912 | 121400 | 1186010500 | 33250 | 33300 | 33300 | 33250 | 5 |
| 428 | 20230912 | 121300 | 1185844200 | 33250 | 33250 | 33250 | 33250 | 0 |
| 429 | 20230912 | 121200 | 1185844200 | 33250 | 33250 | 33250 | 33250 | 11 |
| 430 | 20230912 | 121100 | 1185478450 | 33300 | 33300 | 33300 | 33300 | 500 |
| 431 | 20230912 | 121000 | 1168828450 | 33250 | 33250 | 33250 | 33250 | 93 |
| 432 | 20230912 | 120900 | 1165736200 | 33250 | 33250 | 33250 | 33250 | 7 |
| 433 | 20230912 | 120800 | 1165503450 | 33250 | 33250 | 33300 | 33250 | 135 |
| 434 | 20230912 | 120700 | 1161009700 | 33300 | 33300 | 33300 | 33300 | 0 |
| 435 | 20230912 | 120600 | 1161009700 | 33300 | 33250 | 33300 | 33250 | 14 |
| 436 | 20230912 | 120500 | 1160544050 | 33250 | 33250 | 33250 | 33250 | 0 |
| 437 | 20230912 | 120400 | 1160544050 | 33250 | 33300 | 33350 | 33250 | 307 |
| 438 | 20230912 | 120300 | 1150321100 | 33300 | 33250 | 33300 | 33250 | 707 |
| 439 | 20230912 | 120200 | 1126778350 | 33250 | 33300 | 33300 | 33250 | 60 |
| 440 | 20230912 | 120100 | 1124781050 | 33300 | 33300 | 33300 | 33250 | 1562 |
| 441 | 20230912 | 120000 | 1072768250 | 33300 | 33300 | 33300 | 33300 | 9 |
| 442 | 20230912 | 115900 | 1072468550 | 33300 | 33300 | 33300 | 33300 | 11 |
| 443 | 20230912 | 115800 | 1072102250 | 33350 | 33350 | 33350 | 33350 | 6 |
| 444 | 20230912 | 115700 | 1071902150 | 33350 | 33300 | 33350 | 33300 | 4 |
| 445 | 20230912 | 115600 | 1071768900 | 33350 | 33300 | 33350 | 33300 | 46 |
| 446 | 20230912 | 115500 | 1070237000 | 33300 | 33300 | 33300 | 33300 | 142 |
| 447 | 20230912 | 115400 | 1065508400 | 33300 | 33300 | 33300 | 33300 | 0 |
| 448 | 20230912 | 115300 | 1065508400 | 33300 | 33300 | 33300 | 33300 | 11 |
| 449 | 20230912 | 115200 | 1065142100 | 33300 | 33300 | 33300 | 33300 | 0 |
| 450 | 20230912 | 115100 | 1065142100 | 33300 | 33300 | 33300 | 33300 | 4 |
| 451 | 20230912 | 115000 | 1065008900 | 33300 | 33300 | 33300 | 33300 | 8 |
| 452 | 20230912 | 114900 | 1064742500 | 33300 | 33300 | 33300 | 33300 | 4 |
| 453 | 20230912 | 114800 | 1064609300 | 33350 | 33300 | 33350 | 33300 | 17 |
| 454 | 20230912 | 114700 | 1064042400 | 33300 | 33300 | 33300 | 33300 | 12 |
| 455 | 20230912 | 114600 | 1063642800 | 33300 | 33300 | 33300 | 33300 | 0 |
| 456 | 20230912 | 114500 | 1063642800 | 33300 | 33300 | 33300 | 33300 | 4 |
| 457 | 20230912 | 114400 | 1063509600 | 33300 | 33300 | 33300 | 33300 | 12 |
| 458 | 20230912 | 114300 | 1063110000 | 33300 | 33350 | 33350 | 33300 | 16 |
| 459 | 20230912 | 114200 | 1062576450 | 33350 | 33300 | 33350 | 33300 | 6 |
| 460 | 20230912 | 114100 | 1062376500 | 33300 | 33300 | 33300 | 33300 | 0 |
| 461 | 20230912 | 114000 | 1062376500 | 33300 | 33300 | 33300 | 33300 | 11 |
| 462 | 20230912 | 113900 | 1062010200 | 33300 | 33300 | 33300 | 33300 | 1 |
| 463 | 20230912 | 113800 | 1061976900 | 33300 | 33300 | 33300 | 33300 | 74 |
| 464 | 20230912 | 113700 | 1059512700 | 33300 | 33300 | 33300 | 33300 | 9 |
| 465 | 20230912 | 113600 | 1059213000 | 33300 | 33300 | 33300 | 33300 | 4 |
| 466 | 20230912 | 113500 | 1059079800 | 33300 | 33300 | 33350 | 33300 | 117 |
| 467 | 20230912 | 113400 | 1055182900 | 33300 | 33300 | 33300 | 33300 | 11 |
| 468 | 20230912 | 113300 | 1054816600 | 33300 | 33300 | 33300 | 33300 | 512 |
| 469 | 20230912 | 113200 | 1037767000 | 33250 | 33300 | 33300 | 33250 | 33 |
| 470 | 20230912 | 113100 | 1036668250 | 33250 | 33300 | 33300 | 33250 | 9 |
| 471 | 20230912 | 113000 | 1036368950 | 33250 | 33300 | 33300 | 33250 | 7 |
| 472 | 20230912 | 112900 | 1036136050 | 33250 | 33250 | 33250 | 33250 | 19 |
| 473 | 20230912 | 112800 | 1035504300 | 33250 | 33250 | 33300 | 33250 | 14 |
| 474 | 20230912 | 112700 | 1035038700 | 33300 | 33250 | 33300 | 33250 | 34 |
| 475 | 20230912 | 112600 | 1033906700 | 33300 | 33300 | 33300 | 33300 | 1 |
| 476 | 20230912 | 112500 | 1033873400 | 33250 | 33250 | 33250 | 33250 | 218 |
| 477 | 20230912 | 112400 | 1026624900 | 33300 | 33300 | 33300 | 33300 | 0 |
| 478 | 20230912 | 112300 | 1026624900 | 33300 | 33250 | 33300 | 33250 | 14 |
| 479 | 20230912 | 112200 | 1026158900 | 33300 | 33300 | 33300 | 33300 | 100 |
| 480 | 20230912 | 112100 | 1022828900 | 33250 | 33250 | 33250 | 33250 | 11 |
| 481 | 20230912 | 112000 | 1022463150 | 33300 | 33300 | 33300 | 33300 | 34 |
| 482 | 20230912 | 111900 | 1021330950 | 33300 | 33250 | 33300 | 33250 | 209 |
| 483 | 20230912 | 111800 | 1014381200 | 33250 | 33300 | 33300 | 33250 | 9 |
| 484 | 20230912 | 111700 | 1014081900 | 33250 | 33250 | 33250 | 33250 | 3 |
| 485 | 20230912 | 111600 | 1013982150 | 33300 | 33300 | 33300 | 33300 | 72 |
| 486 | 20230912 | 111500 | 1011584550 | 33250 | 33250 | 33300 | 33250 | 98 |
| 487 | 20230912 | 111400 | 1008322250 | 33300 | 33300 | 33300 | 33300 | 0 |
| 488 | 20230912 | 111300 | 1008322250 | 33300 | 33300 | 33300 | 33250 | 22 |
| 489 | 20230912 | 111200 | 1007589800 | 33250 | 33250 | 33300 | 33250 | 46 |
| 490 | 20230912 | 111100 | 1006058550 | 33250 | 33250 | 33250 | 33250 | 10 |
| 491 | 20230912 | 111000 | 1005726050 | 33300 | 33250 | 33300 | 33250 | 188 |
| 492 | 20230912 | 110900 | 999473350 | 33300 | 33250 | 33300 | 33250 | 29 |
| 493 | 20230912 | 110800 | 998508550 | 33300 | 33300 | 33300 | 33250 | 406 |
| 494 | 20230912 | 110700 | 984988900 | 33300 | 33300 | 33300 | 33300 | 522 |
| 495 | 20230912 | 110600 | 967606300 | 33250 | 33250 | 33250 | 33250 | 12 |
| 496 | 20230912 | 110500 | 967207300 | 33250 | 33250 | 33250 | 33250 | 0 |
| 497 | 20230912 | 110400 | 967207300 | 33250 | 33300 | 33300 | 33250 | 13 |
| 498 | 20230912 | 110300 | 966774550 | 33250 | 33250 | 33250 | 33250 | 7 |
| 499 | 20230912 | 110200 | 966541800 | 33250 | 33250 | 33250 | 33250 | 25 |
| 500 | 20230912 | 110100 | 965710550 | 33250 | 33250 | 33250 | 33250 | 20 |
| 501 | 20230912 | 110000 | 965045550 | 33250 | 33250 | 33250 | 33250 | 4 |
| 502 | 20230912 | 105900 | 964912550 | 33250 | 33300 | 33300 | 33250 | 25 |
| 503 | 20230912 | 105800 | 964080500 | 33250 | 33300 | 33300 | 33250 | 1205 |
| 504 | 20230912 | 105700 | 923964250 | 33250 | 33250 | 33250 | 33200 | 105 |
| 505 | 20230912 | 105600 | 920473500 | 33250 | 33250 | 33250 | 33250 | 16 |
| 506 | 20230912 | 105500 | 919941500 | 33250 | 33300 | 33300 | 33250 | 10 |
| 507 | 20230912 | 105400 | 919608950 | 33250 | 33250 | 33250 | 33250 | 61 |
| 508 | 20230912 | 105300 | 917580700 | 33250 | 33250 | 33250 | 33250 | 113 |
| 509 | 20230912 | 105200 | 913823450 | 33250 | 33250 | 33250 | 33250 | 165 |
| 510 | 20230912 | 105100 | 908337200 | 33250 | 33250 | 33250 | 33250 | 14 |
| 511 | 20230912 | 105000 | 907871700 | 33250 | 33300 | 33300 | 33250 | 186 |
| 512 | 20230912 | 104900 | 901687100 | 33250 | 33250 | 33250 | 33200 | 214 |
| 513 | 20230912 | 104800 | 894571750 | 33250 | 33250 | 33250 | 33250 | 598 |
| 514 | 20230912 | 104700 | 874688250 | 33250 | 33200 | 33250 | 33200 | 12 |
| 515 | 20230912 | 104600 | 874289800 | 33250 | 33250 | 33250 | 33250 | 541 |
| 516 | 20230912 | 104500 | 856301550 | 33250 | 33250 | 33300 | 33250 | 208 |
| 517 | 20230912 | 104400 | 849385500 | 33250 | 33250 | 33300 | 33250 | 341 |
| 518 | 20230912 | 104300 | 838046850 | 33250 | 33250 | 33300 | 33250 | 517 |
| 519 | 20230912 | 104200 | 820856550 | 33250 | 33300 | 33350 | 33250 | 3160 |
| 520 | 20230912 | 104100 | 715649250 | 33350 | 33350 | 33350 | 33300 | 59 |
| 521 | 20230912 | 104000 | 713682400 | 33350 | 33300 | 33350 | 33300 | 53 |
| 522 | 20230912 | 103900 | 711916000 | 33350 | 33300 | 33350 | 33300 | 61 |
| 523 | 20230912 | 103800 | 709882250 | 33300 | 33300 | 33350 | 33300 | 40 |
| 524 | 20230912 | 103700 | 708549050 | 33350 | 33300 | 33350 | 33300 | 30 |
| 525 | 20230912 | 103600 | 707549600 | 33300 | 33350 | 33350 | 33300 | 27 |
| 526 | 20230912 | 103500 | 706649700 | 33300 | 33300 | 33350 | 33300 | 12 |
| 527 | 20230912 | 103400 | 706249900 | 33350 | 33350 | 33350 | 33300 | 19 |
| 528 | 20230912 | 103300 | 705616750 | 33300 | 33350 | 33350 | 33300 | 384 |
| 529 | 20230912 | 103200 | 692829150 | 33300 | 33350 | 33350 | 33300 | 272 |
| 530 | 20230912 | 103100 | 683771150 | 33350 | 33350 | 33350 | 33300 | 63 |
| 531 | 20230912 | 103000 | 681670500 | 33350 | 33350 | 33350 | 33300 | 116 |
| 532 | 20230912 | 102900 | 677802050 | 33350 | 33300 | 33350 | 33300 | 110 |
| 533 | 20230912 | 102800 | 674137150 | 33300 | 33350 | 33350 | 33300 | 143 |
| 534 | 20230912 | 102700 | 669372150 | 33350 | 33350 | 33350 | 33350 | 37 |
| 535 | 20230912 | 102600 | 668138200 | 33350 | 33350 | 33350 | 33300 | 25 |
| 536 | 20230912 | 102500 | 667304700 | 33350 | 33300 | 33350 | 33300 | 26 |
| 537 | 20230912 | 102400 | 666437950 | 33300 | 33350 | 33350 | 33300 | 14 |
| 538 | 20230912 | 102300 | 665971200 | 33350 | 33300 | 33350 | 33300 | 35 |
| 539 | 20230912 | 102200 | 664805150 | 33350 | 33350 | 33350 | 33350 | 58 |
| 540 | 20230912 | 102100 | 662870850 | 33350 | 33300 | 33350 | 33300 | 139 |
| 541 | 20230912 | 102000 | 658235800 | 33350 | 33300 | 33350 | 33300 | 94 |
| 542 | 20230912 | 101900 | 655105050 | 33350 | 33400 | 33400 | 33300 | 526 |
| 543 | 20230912 | 101800 | 637562850 | 33400 | 33400 | 33400 | 33350 | 16 |
| 544 | 20230912 | 101700 | 637028800 | 33350 | 33350 | 33400 | 33300 | 2433 |
| 545 | 20230912 | 101600 | 555890800 | 33350 | 33300 | 33350 | 33300 | 8 |
| 546 | 20230912 | 101500 | 555624050 | 33350 | 33350 | 33350 | 33300 | 19 |
| 547 | 20230912 | 101400 | 554990900 | 33350 | 33300 | 33350 | 33300 | 11 |
| 548 | 20230912 | 101300 | 554624350 | 33350 | 33350 | 33350 | 33300 | 31 |
| 549 | 20230912 | 101200 | 553591450 | 33300 | 33300 | 33350 | 33300 | 187 |
| 550 | 20230912 | 101100 | 547363100 | 33300 | 33400 | 33400 | 33300 | 1795 |
| 551 | 20230912 | 101000 | 487507450 | 33400 | 33400 | 33400 | 33400 | 9 |
| 552 | 20230912 | 100900 | 487206850 | 33350 | 33400 | 33400 | 33350 | 1323 |
| 553 | 20230912 | 100800 | 443019050 | 33450 | 33450 | 33450 | 33400 | 44 |
| 554 | 20230912 | 100700 | 441547750 | 33400 | 33400 | 33400 | 33400 | 87 |
| 555 | 20230912 | 100600 | 438641950 | 33400 | 33450 | 33450 | 33400 | 1624 |
| 556 | 20230912 | 100500 | 384322550 | 33450 | 33450 | 33450 | 33450 | 0 |
| 557 | 20230912 | 100400 | 384322550 | 33450 | 33450 | 33450 | 33450 | 28 |
| 558 | 20230912 | 100300 | 383385950 | 33450 | 33450 | 33450 | 33450 | 0 |
| 559 | 20230912 | 100200 | 383385950 | 33450 | 33500 | 33500 | 33450 | 64 |
| 560 | 20230912 | 100100 | 381242550 | 33500 | 33500 | 33500 | 33500 | 10 |
| 561 | 20230912 | 100000 | 380907550 | 33450 | 33450 | 33450 | 33400 | 37 |
| 562 | 20230912 | 095900 | 379670150 | 33450 | 33450 | 33450 | 33400 | 249 |
| 563 | 20230912 | 095800 | 371341500 | 33450 | 33450 | 33450 | 33400 | 10 |
| 564 | 20230912 | 095700 | 371007200 | 33450 | 33450 | 33450 | 33450 | 63 |
| 565 | 20230912 | 095600 | 368899850 | 33450 | 33400 | 33450 | 33400 | 11 |
| 566 | 20230912 | 095500 | 368532400 | 33400 | 33450 | 33450 | 33400 | 377 |
| 567 | 20230912 | 095400 | 355921900 | 33450 | 33450 | 33450 | 33450 | 14 |
| 568 | 20230912 | 095300 | 355453600 | 33450 | 33450 | 33450 | 33450 | 83 |
| 569 | 20230912 | 095200 | 352677250 | 33450 | 33450 | 33450 | 33450 | 509 |
| 570 | 20230912 | 095100 | 335651200 | 33450 | 33450 | 33500 | 33450 | 43 |
| 571 | 20230912 | 095000 | 334211350 | 33500 | 33500 | 33500 | 33450 | 121 |
| 572 | 20230912 | 094900 | 330159800 | 33500 | 33500 | 33550 | 33500 | 488 |
| 573 | 20230912 | 094800 | 313807350 | 33550 | 33550 | 33550 | 33550 | 29 |
| 574 | 20230912 | 094700 | 312834400 | 33550 | 33550 | 33550 | 33500 | 20 |
| 575 | 20230912 | 094600 | 312163600 | 33550 | 33550 | 33550 | 33550 | 73 |
| 576 | 20230912 | 094500 | 309714450 | 33500 | 33500 | 33500 | 33500 | 4 |
| 577 | 20230912 | 094400 | 309580450 | 33550 | 33500 | 33550 | 33500 | 53 |
| 578 | 20230912 | 094300 | 307802500 | 33550 | 33500 | 33550 | 33500 | 39 |
| 579 | 20230912 | 094200 | 306494300 | 33550 | 33550 | 33550 | 33550 | 3 |
| 580 | 20230912 | 094100 | 306393650 | 33550 | 33500 | 33550 | 33500 | 12 |
| 581 | 20230912 | 094000 | 305991400 | 33500 | 33500 | 33500 | 33500 | 15 |
| 582 | 20230912 | 093900 | 305488900 | 33500 | 33550 | 33550 | 33500 | 61 |
| 583 | 20230912 | 093800 | 303444750 | 33600 | 33550 | 33600 | 33500 | 139 |
| 584 | 20230912 | 093700 | 298779550 | 33500 | 33550 | 33550 | 33500 | 105 |
| 585 | 20230912 | 093600 | 295257000 | 33550 | 33500 | 33550 | 33500 | 85 |
| 586 | 20230912 | 093500 | 292407250 | 33550 | 33550 | 33550 | 33500 | 46 |
| 587 | 20230912 | 093400 | 290864250 | 33550 | 33500 | 33550 | 33500 | 53 |
| 588 | 20230912 | 093300 | 289087800 | 33500 | 33500 | 33500 | 33500 | 7 |
| 589 | 20230912 | 093200 | 288853300 | 33500 | 33500 | 33500 | 33500 | 4 |
| 590 | 20230912 | 093100 | 288719300 | 33550 | 33550 | 33550 | 33550 | 2 |
| 591 | 20230912 | 093000 | 288652200 | 33500 | 33550 | 33550 | 33500 | 230 |
| 592 | 20230912 | 092900 | 280935750 | 33550 | 33550 | 33550 | 33550 | 2 |
| 593 | 20230912 | 092800 | 280868650 | 33550 | 33550 | 33550 | 33550 | 137 |
| 594 | 20230912 | 092700 | 276272300 | 33550 | 33550 | 33550 | 33550 | 12 |
| 595 | 20230912 | 092600 | 275869700 | 33550 | 33600 | 33650 | 33550 | 494 |
| 596 | 20230912 | 092500 | 259273100 | 33600 | 33600 | 33600 | 33600 | 10 |
| 597 | 20230912 | 092400 | 258937100 | 33600 | 33650 | 33650 | 33600 | 207 |
| 598 | 20230912 | 092300 | 251976800 | 33600 | 33600 | 33600 | 33600 | 52 |
| 599 | 20230912 | 092200 | 250229600 | 33600 | 33600 | 33600 | 33600 | 3 |
| 600 | 20230912 | 092100 | 250128800 | 33600 | 33600 | 33600 | 33600 | 19 |
| 601 | 20230912 | 092000 | 249490400 | 33600 | 33650 | 33650 | 33600 | 74 |
| 602 | 20230912 | 091900 | 247000500 | 33650 | 33650 | 33650 | 33600 | 9 |
| 603 | 20230912 | 091800 | 246697900 | 33650 | 33600 | 33650 | 33600 | 159 |
| 604 | 20230912 | 091700 | 241355000 | 33600 | 33600 | 33600 | 33600 | 692 |
| 605 | 20230912 | 091600 | 218103800 | 33650 | 33750 | 33750 | 33650 | 584 |
| 606 | 20230912 | 091500 | 198441900 | 33700 | 33700 | 33700 | 33700 | 54 |
| 607 | 20230912 | 091400 | 196622100 | 33700 | 33650 | 33700 | 33650 | 2 |
| 608 | 20230912 | 091300 | 196554750 | 33650 | 33650 | 33650 | 33600 | 112 |
| 609 | 20230912 | 091200 | 192786150 | 33650 | 33650 | 33700 | 33650 | 609 |
| 610 | 20230912 | 091100 | 172293250 | 33650 | 33650 | 33650 | 33650 | 47 |
| 611 | 20230912 | 091000 | 170711700 | 33700 | 33650 | 33750 | 33650 | 107 |
| 612 | 20230912 | 090900 | 167107300 | 33750 | 33650 | 33750 | 33650 | 87 |
| 613 | 20230912 | 090800 | 164172450 | 33700 | 33700 | 33750 | 33650 | 155 |
| 614 | 20230912 | 090700 | 158949850 | 33650 | 33650 | 33700 | 33650 | 60 |
| 615 | 20230912 | 090600 | 156929100 | 33700 | 33750 | 33750 | 33700 | 606 |
| 616 | 20230912 | 090500 | 136504500 | 33850 | 33700 | 33850 | 33650 | 648 |
| 617 | 20230912 | 090400 | 114609800 | 33750 | 33750 | 33750 | 33700 | 11 |
| 618 | 20230912 | 090300 | 114238950 | 33700 | 33850 | 33850 | 33700 | 877 |
| 619 | 20230912 | 090200 | 84657150 | 33800 | 33800 | 33800 | 33800 | 270 |
| 620 | 20230912 | 090100 | 75531150 | 33800 | 33800 | 33850 | 33750 | 751 |
| 621 | 20230912 | 090000 | 50148900 | 33800 | 33500 | 33800 | 33500 | 1494 |