33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 192300 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 1809 |
| 3 | 20230912 | 192200 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 4 | 20230912 | 192100 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 5 | 20230912 | 192000 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 6 | 20230912 | 191900 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 7 | 20230912 | 191800 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 8 | 20230912 | 191700 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 9 | 20230912 | 191600 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 10 | 20230912 | 191500 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 11 | 20230912 | 191400 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 12 | 20230912 | 191300 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 13 | 20230912 | 191200 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 14 | 20230912 | 191100 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 15 | 20230912 | 191000 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 16 | 20230912 | 190900 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 17 | 20230912 | 190800 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 18 | 20230912 | 190700 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 19 | 20230912 | 190600 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 20 | 20230912 | 190500 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 21 | 20230912 | 190400 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 22 | 20230912 | 190300 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 23 | 20230912 | 190200 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 24 | 20230912 | 190100 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 25 | 20230912 | 190000 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 26 | 20230912 | 185900 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 27 | 20230912 | 185800 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 28 | 20230912 | 185700 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 29 | 20230912 | 185600 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 30 | 20230912 | 185500 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 31 | 20230912 | 185400 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 32 | 20230912 | 185300 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 1809 |
| 33 | 20230912 | 185200 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 34 | 20230912 | 185100 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 35 | 20230912 | 185000 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 36 | 20230912 | 184900 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 37 | 20230912 | 184800 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 38 | 20230912 | 184700 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 39 | 20230912 | 184600 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 40 | 20230912 | 184500 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 41 | 20230912 | 184400 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 42 | 20230912 | 184300 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 43 | 20230912 | 184200 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 44 | 20230912 | 184100 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 45 | 20230912 | 184000 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 46 | 20230912 | 183900 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 47 | 20230912 | 183800 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 48 | 20230912 | 183700 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 49 | 20230912 | 183600 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 50 | 20230912 | 183500 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 51 | 20230912 | 183400 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 52 | 20230912 | 183300 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 53 | 20230912 | 183200 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 54 | 20230912 | 183100 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 55 | 20230912 | 183000 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 56 | 20230912 | 182900 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 57 | 20230912 | 182800 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 58 | 20230912 | 182700 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 59 | 20230912 | 182600 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 60 | 20230912 | 182500 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 61 | 20230912 | 182400 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 62 | 20230912 | 182300 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 1809 |
| 63 | 20230912 | 182200 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 64 | 20230912 | 182100 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 65 | 20230912 | 182000 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 66 | 20230912 | 181900 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 67 | 20230912 | 181800 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 68 | 20230912 | 181700 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 69 | 20230912 | 181600 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 70 | 20230912 | 181500 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 71 | 20230912 | 181400 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 72 | 20230912 | 181300 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 73 | 20230912 | 181200 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 74 | 20230912 | 181100 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 75 | 20230912 | 181000 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 76 | 20230912 | 180900 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 77 | 20230912 | 180800 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 78 | 20230912 | 180700 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 79 | 20230912 | 180600 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 80 | 20230912 | 180500 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 81 | 20230912 | 180400 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 82 | 20230912 | 180300 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 83 | 20230912 | 180200 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 84 | 20230912 | 180100 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 85 | 20230912 | 180000 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 86 | 20230912 | 175900 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 87 | 20230912 | 175800 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 88 | 20230912 | 175700 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 89 | 20230912 | 175600 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 90 | 20230912 | 175500 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 91 | 20230912 | 175400 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 92 | 20230912 | 175300 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 1809 |
| 93 | 20230912 | 175200 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 94 | 20230912 | 175100 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 95 | 20230912 | 175000 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 96 | 20230912 | 174900 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 97 | 20230912 | 174800 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 98 | 20230912 | 174700 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 99 | 20230912 | 174600 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 100 | 20230912 | 174500 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 101 | 20230912 | 174400 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 102 | 20230912 | 174300 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 103 | 20230912 | 174200 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 104 | 20230912 | 174100 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 105 | 20230912 | 174000 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 106 | 20230912 | 173900 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 107 | 20230912 | 173800 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 108 | 20230912 | 173700 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 109 | 20230912 | 173600 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 110 | 20230912 | 173500 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 111 | 20230912 | 173400 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 112 | 20230912 | 173300 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 113 | 20230912 | 173200 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 114 | 20230912 | 173100 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 115 | 20230912 | 173000 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 116 | 20230912 | 172900 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 117 | 20230912 | 172800 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 118 | 20230912 | 172700 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 119 | 20230912 | 172600 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 120 | 20230912 | 172500 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 121 | 20230912 | 172400 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 122 | 20230912 | 172300 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 1809 |
| 123 | 20230912 | 172200 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 124 | 20230912 | 172100 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 125 | 20230912 | 172000 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 126 | 20230912 | 171900 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 127 | 20230912 | 171800 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 128 | 20230912 | 171700 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 129 | 20230912 | 171600 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 130 | 20230912 | 171500 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 131 | 20230912 | 171400 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 132 | 20230912 | 171300 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 133 | 20230912 | 171200 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 134 | 20230912 | 171100 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 135 | 20230912 | 171000 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 136 | 20230912 | 170900 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 137 | 20230912 | 170800 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 138 | 20230912 | 170700 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 139 | 20230912 | 170600 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 140 | 20230912 | 170500 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 141 | 20230912 | 170400 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 142 | 20230912 | 170300 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 143 | 20230912 | 170200 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 144 | 20230912 | 170100 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 145 | 20230912 | 170000 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 146 | 20230912 | 165900 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 147 | 20230912 | 165800 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 148 | 20230912 | 165700 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 149 | 20230912 | 165600 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 150 | 20230912 | 165500 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 151 | 20230912 | 165400 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 152 | 20230912 | 165300 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 1809 |
| 153 | 20230912 | 165200 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 154 | 20230912 | 165100 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 155 | 20230912 | 165000 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 156 | 20230912 | 164900 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 157 | 20230912 | 164800 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 158 | 20230912 | 164700 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 159 | 20230912 | 164600 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 160 | 20230912 | 164500 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 161 | 20230912 | 164400 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 162 | 20230912 | 164300 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 163 | 20230912 | 164200 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 164 | 20230912 | 164100 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 165 | 20230912 | 164000 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 166 | 20230912 | 163900 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 167 | 20230912 | 163800 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 168 | 20230912 | 163700 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 169 | 20230912 | 163600 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 170 | 20230912 | 163500 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 171 | 20230912 | 163400 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 172 | 20230912 | 163300 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 173 | 20230912 | 163200 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 174 | 20230912 | 163100 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 175 | 20230912 | 163000 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 176 | 20230912 | 162900 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 177 | 20230912 | 162800 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 178 | 20230912 | 162700 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 179 | 20230912 | 162600 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 180 | 20230912 | 162500 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 181 | 20230912 | 162400 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 182 | 20230912 | 162300 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 1809 |
| 183 | 20230912 | 162200 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 184 | 20230912 | 162100 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 185 | 20230912 | 162000 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 186 | 20230912 | 161900 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 187 | 20230912 | 161800 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 188 | 20230912 | 161700 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 189 | 20230912 | 161600 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 190 | 20230912 | 161500 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 191 | 20230912 | 161400 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 192 | 20230912 | 161300 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 193 | 20230912 | 161200 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 194 | 20230912 | 161100 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 195 | 20230912 | 161000 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 196 | 20230912 | 160900 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 197 | 20230912 | 160800 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 198 | 20230912 | 160700 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 199 | 20230912 | 160600 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 200 | 20230912 | 160500 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 201 | 20230912 | 160400 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 202 | 20230912 | 160300 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 203 | 20230912 | 160200 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 204 | 20230912 | 160100 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 205 | 20230912 | 160000 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 206 | 20230912 | 155900 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 207 | 20230912 | 155800 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 208 | 20230912 | 155700 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 209 | 20230912 | 155600 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 210 | 20230912 | 155500 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 211 | 20230912 | 155400 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 212 | 20230912 | 155300 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 1809 |
| 213 | 20230912 | 155200 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 214 | 20230912 | 155100 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 215 | 20230912 | 155000 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 216 | 20230912 | 154900 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 217 | 20230912 | 154800 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 218 | 20230912 | 154700 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 219 | 20230912 | 154600 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 220 | 20230912 | 154500 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 221 | 20230912 | 154400 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 222 | 20230912 | 154300 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 223 | 20230912 | 154200 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 224 | 20230912 | 154100 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 225 | 20230912 | 154000 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 226 | 20230912 | 153900 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 227 | 20230912 | 153800 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 228 | 20230912 | 153700 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 229 | 20230912 | 153600 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 230 | 20230912 | 153500 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 231 | 20230912 | 153400 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 232 | 20230912 | 153300 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 233 | 20230912 | 153200 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 234 | 20230912 | 153100 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 0 |
| 235 | 20230912 | 153000 | 2307240750 | 33050 | 33050 | 33050 | 33050 | 1809 |
| 236 | 20230912 | 152900 | 2247453300 | 33050 | 33050 | 33050 | 33050 | 0 |
| 237 | 20230912 | 152800 | 2247453300 | 33050 | 33050 | 33050 | 33050 | 0 |
| 238 | 20230912 | 152700 | 2247453300 | 33050 | 33050 | 33050 | 33050 | 0 |
| 239 | 20230912 | 152600 | 2247453300 | 33050 | 33050 | 33050 | 33050 | 0 |
| 240 | 20230912 | 152500 | 2247453300 | 33050 | 33050 | 33050 | 33050 | 0 |
| 241 | 20230912 | 152400 | 2247453300 | 33050 | 33050 | 33050 | 33050 | 0 |
| 242 | 20230912 | 152300 | 2247453300 | 33050 | 33050 | 33050 | 33050 | 0 |
| 243 | 20230912 | 152200 | 2247453300 | 33050 | 33050 | 33050 | 33050 | 0 |
| 244 | 20230912 | 152100 | 2247453300 | 33050 | 33050 | 33050 | 33050 | 0 |
| 245 | 20230912 | 152000 | 2247453300 | 33050 | 33050 | 33050 | 33050 | 0 |
| 246 | 20230912 | 151900 | 2247453300 | 33050 | 33000 | 33050 | 32950 | 569 |
| 247 | 20230912 | 151800 | 2228677000 | 33000 | 33050 | 33050 | 33000 | 34 |
| 248 | 20230912 | 151700 | 2227553350 | 33050 | 33050 | 33050 | 33000 | 575 |
| 249 | 20230912 | 151600 | 2208569200 | 33050 | 33000 | 33050 | 33000 | 371 |
| 250 | 20230912 | 151500 | 2196316800 | 33000 | 33000 | 33000 | 33000 | 278 |
| 251 | 20230912 | 151400 | 2187142800 | 33000 | 33000 | 33050 | 33000 | 684 |
| 252 | 20230912 | 151300 | 2164570700 | 33000 | 33000 | 33000 | 32950 | 116 |
| 253 | 20230912 | 151200 | 2160743200 | 33000 | 33000 | 33000 | 32900 | 109 |
| 254 | 20230912 | 151100 | 2157147100 | 33000 | 32950 | 33000 | 32900 | 658 |
| 255 | 20230912 | 151000 | 2135463600 | 32950 | 32950 | 32950 | 32950 | 82 |
| 256 | 20230912 | 150900 | 2132761700 | 32950 | 32950 | 32950 | 32950 | 317 |
| 257 | 20230912 | 150800 | 2122316550 | 32950 | 32900 | 32950 | 32900 | 267 |
| 258 | 20230912 | 150700 | 2113522250 | 32900 | 32950 | 32950 | 32900 | 326 |
| 259 | 20230912 | 150600 | 2102794250 | 32900 | 32900 | 32950 | 32900 | 118 |
| 260 | 20230912 | 150500 | 2098912000 | 32950 | 32850 | 32950 | 32850 | 145 |
| 261 | 20230912 | 150400 | 2094142000 | 33000 | 33000 | 33000 | 33000 | 57 |
| 262 | 20230912 | 150300 | 2092261000 | 33000 | 33000 | 33000 | 33000 | 69 |
| 263 | 20230912 | 150200 | 2089984000 | 33000 | 32950 | 33000 | 32950 | 90 |
| 264 | 20230912 | 150100 | 2087017200 | 32950 | 33000 | 33000 | 32950 | 377 |
| 265 | 20230912 | 150000 | 2074593550 | 33000 | 32900 | 33000 | 32900 | 490 |
| 266 | 20230912 | 145900 | 2058468850 | 33000 | 33000 | 33000 | 33000 | 26 |
| 267 | 20230912 | 145800 | 2057610850 | 33000 | 32950 | 33000 | 32950 | 107 |
| 268 | 20230912 | 145700 | 2054080600 | 32950 | 32950 | 32950 | 32900 | 531 |
| 269 | 20230912 | 145600 | 2036603750 | 32950 | 32950 | 32950 | 32950 | 150 |
| 270 | 20230912 | 145500 | 2031661250 | 32950 | 32900 | 32950 | 32900 | 23 |
| 271 | 20230912 | 145400 | 2030904250 | 33000 | 33000 | 33000 | 33000 | 86 |
| 272 | 20230912 | 145300 | 2028066250 | 33000 | 32950 | 33000 | 32950 | 112 |
| 273 | 20230912 | 145200 | 2024370400 | 33000 | 33000 | 33000 | 33000 | 108 |
| 274 | 20230912 | 145100 | 2020806400 | 33000 | 33000 | 33000 | 33000 | 71 |
| 275 | 20230912 | 145000 | 2018463400 | 32950 | 32950 | 33000 | 32950 | 175 |
| 276 | 20230912 | 144900 | 2012696900 | 32950 | 32950 | 32950 | 32950 | 57 |
| 277 | 20230912 | 144800 | 2010818750 | 32950 | 32950 | 32950 | 32950 | 61 |
| 278 | 20230912 | 144700 | 2008808800 | 32950 | 32950 | 32950 | 32950 | 72 |
| 279 | 20230912 | 144600 | 2006436400 | 32900 | 32900 | 32950 | 32900 | 539 |
| 280 | 20230912 | 144500 | 1988701200 | 32900 | 32900 | 32950 | 32900 | 112 |
| 281 | 20230912 | 144400 | 1985013600 | 32900 | 32950 | 32950 | 32900 | 121 |
| 282 | 20230912 | 144300 | 1981030050 | 32950 | 32950 | 32950 | 32950 | 83 |
| 283 | 20230912 | 144200 | 1978295200 | 32950 | 32950 | 32950 | 32950 | 45 |
| 284 | 20230912 | 144100 | 1976812450 | 32900 | 32950 | 32950 | 32900 | 105 |
| 285 | 20230912 | 144000 | 1973356450 | 32950 | 32950 | 32950 | 32950 | 55 |
| 286 | 20230912 | 143900 | 1971544200 | 32950 | 32950 | 32950 | 32950 | 21 |
| 287 | 20230912 | 143800 | 1970852250 | 32950 | 32950 | 32950 | 32950 | 70 |
| 288 | 20230912 | 143700 | 1968545750 | 32900 | 32950 | 32950 | 32900 | 61 |
| 289 | 20230912 | 143600 | 1966537650 | 32950 | 32950 | 32950 | 32950 | 116 |
| 290 | 20230912 | 143500 | 1962715450 | 32950 | 32950 | 32950 | 32950 | 67 |
| 291 | 20230912 | 143400 | 1960507800 | 32900 | 32900 | 32900 | 32900 | 460 |
| 292 | 20230912 | 143300 | 1945373800 | 32950 | 32950 | 32950 | 32950 | 32 |
| 293 | 20230912 | 143200 | 1944319400 | 32950 | 32950 | 32950 | 32950 | 67 |
| 294 | 20230912 | 143100 | 1942111750 | 32950 | 32900 | 32950 | 32900 | 274 |
| 295 | 20230912 | 143000 | 1933085800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 296 | 20230912 | 142900 | 1933085800 | 33000 | 33000 | 33000 | 33000 | 1 |
| 297 | 20230912 | 142800 | 1933052800 | 33000 | 32950 | 33000 | 32950 | 31 |
| 298 | 20230912 | 142700 | 1932031300 | 32950 | 32950 | 32950 | 32900 | 530 |
| 299 | 20230912 | 142600 | 1914584750 | 32950 | 32950 | 33000 | 32950 | 233 |
| 300 | 20230912 | 142500 | 1906906600 | 32950 | 32950 | 32950 | 32950 | 120 |
| 301 | 20230912 | 142400 | 1902952600 | 32950 | 32950 | 32950 | 32950 | 233 |
| 302 | 20230912 | 142300 | 1895275250 | 32950 | 32950 | 32950 | 32950 | 106 |
| 303 | 20230912 | 142200 | 1891782550 | 32950 | 32950 | 32950 | 32950 | 49 |
| 304 | 20230912 | 142100 | 1890168000 | 32950 | 32950 | 32950 | 32950 | 379 |
| 305 | 20230912 | 142000 | 1877679950 | 32950 | 32950 | 32950 | 32950 | 79 |
| 306 | 20230912 | 141900 | 1875076900 | 32950 | 32950 | 32950 | 32950 | 192 |
| 307 | 20230912 | 141800 | 1868750500 | 32950 | 32950 | 32950 | 32950 | 78 |
| 308 | 20230912 | 141700 | 1866180400 | 32950 | 32950 | 32950 | 32950 | 1 |
| 309 | 20230912 | 141600 | 1866147450 | 32950 | 32950 | 32950 | 32950 | 54 |
| 310 | 20230912 | 141500 | 1864368150 | 32950 | 32950 | 32950 | 32950 | 28 |
| 311 | 20230912 | 141400 | 1863445550 | 32850 | 32950 | 32950 | 32850 | 99 |
| 312 | 20230912 | 141300 | 1860188100 | 32950 | 32950 | 32950 | 32950 | 27 |
| 313 | 20230912 | 141200 | 1859298450 | 32900 | 32950 | 32950 | 32850 | 251 |
| 314 | 20230912 | 141100 | 1851049500 | 32950 | 32850 | 32950 | 32850 | 92 |
| 315 | 20230912 | 141000 | 1848024700 | 32850 | 32800 | 32850 | 32800 | 70 |
| 316 | 20230912 | 140900 | 1845725300 | 32850 | 32850 | 32850 | 32800 | 591 |
| 317 | 20230912 | 140800 | 1826315050 | 32800 | 32850 | 32850 | 32800 | 91 |
| 318 | 20230912 | 140700 | 1823326500 | 32850 | 32850 | 32850 | 32800 | 33 |
| 319 | 20230912 | 140600 | 1822242700 | 32850 | 32850 | 32850 | 32800 | 183 |
| 320 | 20230912 | 140500 | 1816232950 | 32850 | 32850 | 32850 | 32850 | 27 |
| 321 | 20230912 | 140400 | 1815346000 | 32850 | 32800 | 32850 | 32800 | 28 |
| 322 | 20230912 | 140300 | 1814426250 | 32850 | 32800 | 32850 | 32800 | 6 |
| 323 | 20230912 | 140200 | 1814229350 | 32800 | 32850 | 32850 | 32800 | 120 |
| 324 | 20230912 | 140100 | 1810291950 | 32850 | 32850 | 32850 | 32850 | 31 |
| 325 | 20230912 | 140000 | 1809273600 | 32850 | 32800 | 32850 | 32800 | 132 |
| 326 | 20230912 | 135900 | 1804943700 | 32800 | 32850 | 32850 | 32800 | 971 |
| 327 | 20230912 | 135800 | 1773081550 | 32850 | 32900 | 32950 | 32850 | 1897 |
| 328 | 20230912 | 135700 | 1710761450 | 32900 | 32950 | 32950 | 32850 | 114 |
| 329 | 20230912 | 135600 | 1707013950 | 32850 | 32850 | 32850 | 32850 | 51 |
| 330 | 20230912 | 135500 | 1705338600 | 32850 | 32900 | 32900 | 32850 | 1164 |
| 331 | 20230912 | 135400 | 1667057350 | 32900 | 32950 | 32950 | 32900 | 794 |
| 332 | 20230912 | 135300 | 1640928350 | 32950 | 32950 | 32950 | 32900 | 621 |
| 333 | 20230912 | 135200 | 1620486750 | 32950 | 32950 | 33000 | 32950 | 151 |
| 334 | 20230912 | 135100 | 1615510500 | 32950 | 32950 | 32950 | 32900 | 487 |
| 335 | 20230912 | 135000 | 1599466150 | 32950 | 32950 | 32950 | 32950 | 173 |
| 336 | 20230912 | 134900 | 1593765800 | 32950 | 32950 | 32950 | 32950 | 68 |
| 337 | 20230912 | 134800 | 1591525200 | 32950 | 32950 | 32950 | 32950 | 83 |
| 338 | 20230912 | 134700 | 1588790350 | 32950 | 32950 | 32950 | 32900 | 61 |
| 339 | 20230912 | 134600 | 1586781050 | 32950 | 32950 | 32950 | 32950 | 51 |
| 340 | 20230912 | 134500 | 1585100600 | 32950 | 32950 | 32950 | 32950 | 17 |
| 341 | 20230912 | 134400 | 1584540450 | 32950 | 32900 | 32950 | 32900 | 391 |
| 342 | 20230912 | 134300 | 1571672950 | 32900 | 32950 | 32950 | 32900 | 125 |
| 343 | 20230912 | 134200 | 1567555600 | 32950 | 32950 | 32950 | 32900 | 63 |
| 344 | 20230912 | 134100 | 1565480000 | 32900 | 32950 | 32950 | 32900 | 87 |
| 345 | 20230912 | 134000 | 1562614200 | 32900 | 32950 | 32950 | 32900 | 20 |
| 346 | 20230912 | 133900 | 1561955400 | 32900 | 32950 | 32950 | 32900 | 113 |
| 347 | 20230912 | 133800 | 1558232400 | 32950 | 32950 | 32950 | 32950 | 87 |
| 348 | 20230912 | 133700 | 1555365750 | 32950 | 32950 | 32950 | 32950 | 0 |
| 349 | 20230912 | 133600 | 1555365750 | 32950 | 32950 | 32950 | 32950 | 76 |
| 350 | 20230912 | 133500 | 1552861550 | 32950 | 32900 | 32950 | 32900 | 126 |
| 351 | 20230912 | 133400 | 1548715400 | 32950 | 32950 | 32950 | 32950 | 39 |
| 352 | 20230912 | 133300 | 1547430350 | 32900 | 32950 | 32950 | 32900 | 65 |
| 353 | 20230912 | 133200 | 1545289400 | 32950 | 32900 | 32950 | 32900 | 40 |
| 354 | 20230912 | 133100 | 1543972000 | 32950 | 32950 | 32950 | 32900 | 83 |
| 355 | 20230912 | 133000 | 1541238350 | 32950 | 32900 | 32950 | 32900 | 96 |
| 356 | 20230912 | 132900 | 1538079250 | 32950 | 32950 | 32950 | 32950 | 35 |
| 357 | 20230912 | 132800 | 1536926000 | 32900 | 32900 | 32900 | 32900 | 63 |
| 358 | 20230912 | 132700 | 1534853300 | 32900 | 32900 | 32900 | 32900 | 0 |
| 359 | 20230912 | 132600 | 1534853300 | 32900 | 32950 | 32950 | 32900 | 8 |
| 360 | 20230912 | 132500 | 1534590050 | 32950 | 32950 | 32950 | 32950 | 29 |
| 361 | 20230912 | 132400 | 1533634500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 362 | 20230912 | 132300 | 1533634500 | 32950 | 32900 | 32950 | 32900 | 6 |
| 363 | 20230912 | 132200 | 1533437050 | 32900 | 32950 | 32950 | 32900 | 2 |
| 364 | 20230912 | 132100 | 1533371200 | 32950 | 32950 | 32950 | 32900 | 87 |
| 365 | 20230912 | 132000 | 1530507050 | 32900 | 32950 | 32950 | 32900 | 139 |
| 366 | 20230912 | 131900 | 1525933900 | 32900 | 32900 | 32950 | 32900 | 78 |
| 367 | 20230912 | 131800 | 1523367450 | 32900 | 32950 | 32950 | 32900 | 220 |
| 368 | 20230912 | 131700 | 1516126200 | 32950 | 32950 | 32950 | 32900 | 187 |
| 369 | 20230912 | 131600 | 1509965850 | 32900 | 32950 | 32950 | 32900 | 52 |
| 370 | 20230912 | 131500 | 1508252950 | 32900 | 32900 | 32950 | 32900 | 177 |
| 371 | 20230912 | 131400 | 1502425100 | 32900 | 32950 | 32950 | 32900 | 700 |
| 372 | 20230912 | 131300 | 1479370650 | 32900 | 33000 | 33000 | 32900 | 1940 |
| 373 | 20230912 | 131200 | 1415481650 | 32950 | 33000 | 33000 | 32950 | 92 |
| 374 | 20230912 | 131100 | 1412447550 | 32950 | 32950 | 32950 | 32950 | 5 |
| 375 | 20230912 | 131000 | 1412282800 | 33000 | 33000 | 33000 | 32950 | 89 |
| 376 | 20230912 | 130900 | 1409346500 | 32950 | 33000 | 33000 | 32950 | 222 |
| 377 | 20230912 | 130800 | 1402025200 | 32950 | 32950 | 33000 | 32950 | 62 |
| 378 | 20230912 | 130700 | 1399980300 | 33000 | 33000 | 33000 | 33000 | 102 |
| 379 | 20230912 | 130600 | 1396614300 | 33000 | 33000 | 33000 | 32950 | 89 |
| 380 | 20230912 | 130500 | 1393677500 | 33000 | 33000 | 33000 | 33000 | 15 |
| 381 | 20230912 | 130400 | 1393182500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 382 | 20230912 | 130300 | 1393182500 | 32950 | 33000 | 33000 | 32950 | 6 |
| 383 | 20230912 | 130200 | 1392984550 | 32950 | 33000 | 33000 | 32950 | 116 |
| 384 | 20230912 | 130100 | 1389157600 | 32950 | 33050 | 33050 | 32950 | 45 |
| 385 | 20230912 | 130000 | 1387671250 | 32950 | 32950 | 33000 | 32950 | 112 |
| 386 | 20230912 | 125900 | 1383978950 | 33000 | 33100 | 33100 | 33000 | 295 |
| 387 | 20230912 | 125800 | 1374242650 | 33100 | 33050 | 33100 | 33000 | 203 |
| 388 | 20230912 | 125700 | 1367533050 | 33000 | 33000 | 33000 | 33000 | 0 |
| 389 | 20230912 | 125600 | 1367533050 | 33000 | 33000 | 33050 | 33000 | 14 |
| 390 | 20230912 | 125500 | 1367071000 | 33000 | 33000 | 33000 | 33000 | 50 |
| 391 | 20230912 | 125400 | 1365421000 | 33000 | 33050 | 33050 | 33000 | 83 |
| 392 | 20230912 | 125300 | 1362678700 | 33000 | 33050 | 33050 | 33000 | 92 |
| 393 | 20230912 | 125200 | 1359639000 | 33000 | 33050 | 33050 | 33000 | 459 |
| 394 | 20230912 | 125100 | 1344472400 | 33100 | 33000 | 33100 | 33000 | 178 |
| 395 | 20230912 | 125000 | 1338587650 | 33100 | 33100 | 33100 | 33000 | 72 |
| 396 | 20230912 | 124900 | 1336206350 | 33000 | 33000 | 33000 | 33000 | 9 |
| 397 | 20230912 | 124800 | 1335909350 | 33100 | 33000 | 33100 | 33000 | 37 |
| 398 | 20230912 | 124700 | 1334684750 | 33000 | 33100 | 33100 | 33000 | 45 |
| 399 | 20230912 | 124600 | 1333196150 | 33000 | 33100 | 33100 | 33000 | 40 |
| 400 | 20230912 | 124500 | 1331873750 | 33100 | 33100 | 33100 | 33000 | 85 |
| 401 | 20230912 | 124400 | 1329061150 | 33000 | 33050 | 33100 | 33000 | 390 |
| 402 | 20230912 | 124300 | 1316170200 | 33000 | 33000 | 33000 | 33000 | 3 |
| 403 | 20230912 | 124200 | 1316071200 | 33000 | 33050 | 33050 | 33000 | 45 |
| 404 | 20230912 | 124100 | 1314584800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 405 | 20230912 | 124000 | 1314584800 | 32950 | 33000 | 33100 | 32950 | 430 |
| 406 | 20230912 | 123900 | 1300370300 | 32950 | 32950 | 33000 | 32950 | 41 |
| 407 | 20230912 | 123800 | 1299017850 | 32950 | 32950 | 32950 | 32950 | 0 |
| 408 | 20230912 | 123700 | 1299017850 | 32950 | 33050 | 33050 | 32950 | 59 |
| 409 | 20230912 | 123600 | 1297071100 | 32950 | 33000 | 33050 | 32950 | 580 |
| 410 | 20230912 | 123500 | 1277929550 | 33000 | 33000 | 33000 | 33000 | 84 |
| 411 | 20230912 | 123400 | 1275157550 | 33000 | 33000 | 33000 | 33000 | 51 |
| 412 | 20230912 | 123300 | 1273474550 | 33000 | 33000 | 33000 | 33000 | 157 |
| 413 | 20230912 | 123200 | 1268293550 | 33000 | 33000 | 33000 | 32950 | 126 |
| 414 | 20230912 | 123100 | 1264135700 | 32950 | 33000 | 33000 | 32950 | 63 |
| 415 | 20230912 | 123000 | 1262057350 | 32950 | 32950 | 33000 | 32950 | 216 |
| 416 | 20230912 | 122900 | 1254938100 | 33000 | 33000 | 33000 | 32950 | 115 |
| 417 | 20230912 | 122800 | 1251143650 | 32950 | 32950 | 32950 | 32950 | 4 |
| 418 | 20230912 | 122700 | 1251011850 | 32950 | 33000 | 33000 | 32950 | 62 |
| 419 | 20230912 | 122600 | 1248966300 | 32950 | 33000 | 33000 | 32950 | 103 |
| 420 | 20230912 | 122500 | 1245570850 | 33000 | 33000 | 33000 | 33000 | 1 |
| 421 | 20230912 | 122400 | 1245537850 | 32950 | 32950 | 32950 | 32950 | 13 |
| 422 | 20230912 | 122300 | 1245109500 | 33000 | 33000 | 33000 | 33000 | 1 |
| 423 | 20230912 | 122200 | 1245076500 | 32950 | 32950 | 32950 | 32950 | 1 |
| 424 | 20230912 | 122100 | 1245043550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 425 | 20230912 | 122000 | 1245043550 | 32950 | 32950 | 32950 | 32950 | 0 |
| 426 | 20230912 | 121900 | 1245043550 | 32950 | 33050 | 33050 | 32950 | 2555 |
| 427 | 20230912 | 121800 | 1160730950 | 33050 | 33050 | 33100 | 33050 | 31 |
| 428 | 20230912 | 121700 | 1159705450 | 33100 | 33100 | 33100 | 33050 | 73 |
| 429 | 20230912 | 121600 | 1157289600 | 33050 | 33100 | 33100 | 33050 | 19 |
| 430 | 20230912 | 121500 | 1156660800 | 33100 | 33100 | 33100 | 33100 | 47 |
| 431 | 20230912 | 121400 | 1155105100 | 33100 | 33100 | 33100 | 33100 | 44 |
| 432 | 20230912 | 121300 | 1153648700 | 33100 | 33100 | 33100 | 33100 | 1 |
| 433 | 20230912 | 121200 | 1153615600 | 33100 | 33100 | 33100 | 33050 | 55 |
| 434 | 20230912 | 121100 | 1151795300 | 33050 | 33050 | 33050 | 33050 | 4 |
| 435 | 20230912 | 121000 | 1151663100 | 33050 | 33100 | 33100 | 33050 | 67 |
| 436 | 20230912 | 120900 | 1149445650 | 33100 | 33050 | 33100 | 33050 | 13 |
| 437 | 20230912 | 120800 | 1149015900 | 33100 | 33050 | 33100 | 33050 | 19 |
| 438 | 20230912 | 120700 | 1148387300 | 33100 | 33150 | 33150 | 33050 | 62 |
| 439 | 20230912 | 120600 | 1146334450 | 33150 | 33050 | 33150 | 33050 | 5 |
| 440 | 20230912 | 120500 | 1146169100 | 33150 | 33150 | 33150 | 33150 | 16 |
| 441 | 20230912 | 120400 | 1145638700 | 33050 | 33100 | 33150 | 33050 | 61 |
| 442 | 20230912 | 120300 | 1143617050 | 33100 | 33100 | 33100 | 33050 | 60 |
| 443 | 20230912 | 120200 | 1141631400 | 33100 | 33050 | 33100 | 33050 | 32 |
| 444 | 20230912 | 120100 | 1140572300 | 33100 | 33100 | 33100 | 33100 | 24 |
| 445 | 20230912 | 120000 | 1139777900 | 33050 | 33050 | 33100 | 33050 | 25 |
| 446 | 20230912 | 115900 | 1138951400 | 33100 | 33050 | 33100 | 33050 | 247 |
| 447 | 20230912 | 115800 | 1130777250 | 33050 | 33050 | 33050 | 33050 | 1 |
| 448 | 20230912 | 115700 | 1130744200 | 33100 | 33100 | 33100 | 33050 | 52 |
| 449 | 20230912 | 115600 | 1129023600 | 33050 | 33050 | 33050 | 33050 | 2 |
| 450 | 20230912 | 115500 | 1128957500 | 33050 | 33050 | 33100 | 33050 | 14 |
| 451 | 20230912 | 115400 | 1128494750 | 33150 | 33050 | 33150 | 33050 | 157 |
| 452 | 20230912 | 115300 | 1123302800 | 33050 | 33100 | 33150 | 33050 | 414 |
| 453 | 20230912 | 115200 | 1109617350 | 33100 | 33100 | 33100 | 33050 | 65 |
| 454 | 20230912 | 115100 | 1107466050 | 33100 | 33100 | 33150 | 33100 | 136 |
| 455 | 20230912 | 115000 | 1102963000 | 33100 | 33100 | 33100 | 33050 | 140 |
| 456 | 20230912 | 114900 | 1098331000 | 33100 | 33100 | 33100 | 33100 | 5 |
| 457 | 20230912 | 114800 | 1098165500 | 33100 | 33100 | 33100 | 33100 | 64 |
| 458 | 20230912 | 114700 | 1096047100 | 33100 | 33100 | 33100 | 33100 | 425 |
| 459 | 20230912 | 114600 | 1081979600 | 33150 | 33150 | 33150 | 33150 | 42 |
| 460 | 20230912 | 114500 | 1080587300 | 33150 | 33150 | 33150 | 33150 | 52 |
| 461 | 20230912 | 114400 | 1078863500 | 33150 | 33150 | 33150 | 33100 | 45 |
| 462 | 20230912 | 114300 | 1077371800 | 33150 | 33100 | 33150 | 33100 | 457 |
| 463 | 20230912 | 114200 | 1062243650 | 33100 | 33100 | 33100 | 33100 | 17 |
| 464 | 20230912 | 114100 | 1061680950 | 33050 | 33100 | 33100 | 33050 | 212 |
| 465 | 20230912 | 114000 | 1054665750 | 33100 | 33100 | 33100 | 33100 | 21 |
| 466 | 20230912 | 113900 | 1053970650 | 33100 | 33050 | 33100 | 33050 | 83 |
| 467 | 20230912 | 113800 | 1051223400 | 33100 | 33100 | 33100 | 33100 | 58 |
| 468 | 20230912 | 113700 | 1049303600 | 33050 | 33050 | 33050 | 33050 | 433 |
| 469 | 20230912 | 113600 | 1034992950 | 33050 | 33050 | 33050 | 33050 | 65 |
| 470 | 20230912 | 113500 | 1032844700 | 33050 | 33050 | 33050 | 33050 | 43 |
| 471 | 20230912 | 113400 | 1031423550 | 33050 | 33050 | 33050 | 33050 | 48 |
| 472 | 20230912 | 113300 | 1029837150 | 33050 | 33050 | 33050 | 33050 | 61 |
| 473 | 20230912 | 113200 | 1027821100 | 33050 | 33050 | 33050 | 33050 | 74 |
| 474 | 20230912 | 113100 | 1025375400 | 33050 | 33050 | 33050 | 33050 | 40 |
| 475 | 20230912 | 113000 | 1024053400 | 33050 | 33000 | 33050 | 33000 | 61 |
| 476 | 20230912 | 112900 | 1022037400 | 33000 | 33000 | 33050 | 32950 | 1017 |
| 477 | 20230912 | 112800 | 988472800 | 32950 | 33000 | 33000 | 32950 | 75 |
| 478 | 20230912 | 112700 | 985998550 | 33000 | 33000 | 33000 | 33000 | 1 |
| 479 | 20230912 | 112600 | 985965550 | 32950 | 32950 | 32950 | 32950 | 14 |
| 480 | 20230912 | 112500 | 985504250 | 32950 | 32950 | 33000 | 32950 | 195 |
| 481 | 20230912 | 112400 | 979073950 | 33000 | 32950 | 33000 | 32950 | 2 |
| 482 | 20230912 | 112300 | 979008000 | 32950 | 32950 | 32950 | 32950 | 0 |
| 483 | 20230912 | 112200 | 979008000 | 32950 | 32950 | 33000 | 32950 | 79 |
| 484 | 20230912 | 112100 | 976404850 | 32950 | 32950 | 32950 | 32950 | 11 |
| 485 | 20230912 | 112000 | 976042400 | 32950 | 32900 | 33000 | 32900 | 227 |
| 486 | 20230912 | 111900 | 968565300 | 32900 | 32900 | 32950 | 32900 | 151 |
| 487 | 20230912 | 111800 | 963590400 | 32900 | 32950 | 32950 | 32900 | 1174 |
| 488 | 20230912 | 111700 | 924925450 | 32950 | 32950 | 33000 | 32950 | 443 |
| 489 | 20230912 | 111600 | 910328450 | 32950 | 32950 | 32950 | 32950 | 2 |
| 490 | 20230912 | 111500 | 910262550 | 32950 | 33050 | 33050 | 32950 | 336 |
| 491 | 20230912 | 111400 | 899177150 | 33000 | 33050 | 33050 | 33000 | 21 |
| 492 | 20230912 | 111300 | 898483300 | 33000 | 33000 | 33000 | 33000 | 5 |
| 493 | 20230912 | 111200 | 898318300 | 33000 | 33000 | 33050 | 33000 | 93 |
| 494 | 20230912 | 111100 | 895248450 | 32950 | 33000 | 33000 | 32950 | 401 |
| 495 | 20230912 | 111000 | 882033150 | 32950 | 32950 | 33000 | 32950 | 313 |
| 496 | 20230912 | 110900 | 871707300 | 33000 | 32950 | 33000 | 32950 | 106 |
| 497 | 20230912 | 110800 | 868214550 | 33000 | 33000 | 33000 | 33000 | 11 |
| 498 | 20230912 | 110700 | 867851550 | 32950 | 33050 | 33050 | 32950 | 232 |
| 499 | 20230912 | 110600 | 860197500 | 33000 | 33000 | 33050 | 33000 | 151 |
| 500 | 20230912 | 110500 | 855213500 | 33000 | 33000 | 33000 | 33000 | 259 |
| 501 | 20230912 | 110400 | 846666500 | 33000 | 33000 | 33000 | 33000 | 0 |
| 502 | 20230912 | 110300 | 846666500 | 33000 | 33000 | 33050 | 33000 | 44 |
| 503 | 20230912 | 110200 | 845212800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 504 | 20230912 | 110100 | 845212800 | 33000 | 33000 | 33000 | 33000 | 448 |
| 505 | 20230912 | 110000 | 830428800 | 33000 | 33000 | 33050 | 33000 | 30 |
| 506 | 20230912 | 105900 | 829438750 | 33000 | 33000 | 33000 | 33000 | 107 |
| 507 | 20230912 | 105800 | 825907750 | 33000 | 33050 | 33050 | 33000 | 76 |
| 508 | 20230912 | 105700 | 823398900 | 33000 | 33000 | 33000 | 33000 | 377 |
| 509 | 20230912 | 105600 | 810957900 | 33000 | 33000 | 33000 | 33000 | 60 |
| 510 | 20230912 | 105500 | 808977900 | 33000 | 32950 | 33000 | 32950 | 74 |
| 511 | 20230912 | 105400 | 806535950 | 33000 | 33000 | 33000 | 33000 | 47 |
| 512 | 20230912 | 105300 | 804984950 | 33000 | 33000 | 33000 | 33000 | 47 |
| 513 | 20230912 | 105200 | 803433950 | 33000 | 32950 | 33000 | 32950 | 89 |
| 514 | 20230912 | 105100 | 800497350 | 32950 | 33000 | 33000 | 32950 | 58 |
| 515 | 20230912 | 105000 | 798584300 | 32950 | 33000 | 33000 | 32950 | 87 |
| 516 | 20230912 | 104900 | 795713900 | 32950 | 32950 | 33000 | 32950 | 36 |
| 517 | 20230912 | 104800 | 794526900 | 33000 | 32950 | 33000 | 32950 | 235 |
| 518 | 20230912 | 104700 | 786780900 | 33000 | 32950 | 33000 | 32950 | 97 |
| 519 | 20230912 | 104600 | 783582750 | 32950 | 33000 | 33000 | 32950 | 313 |
| 520 | 20230912 | 104500 | 773259800 | 33000 | 32950 | 33000 | 32950 | 50 |
| 521 | 20230912 | 104400 | 771610100 | 33000 | 32950 | 33000 | 32950 | 23 |
| 522 | 20230912 | 104300 | 770851300 | 33000 | 33000 | 33000 | 32950 | 84 |
| 523 | 20230912 | 104200 | 768082000 | 32950 | 33000 | 33000 | 32950 | 26 |
| 524 | 20230912 | 104100 | 767224400 | 32950 | 32950 | 32950 | 32950 | 3 |
| 525 | 20230912 | 104000 | 767125550 | 32950 | 32950 | 32950 | 32950 | 19 |
| 526 | 20230912 | 103900 | 766499500 | 32950 | 33000 | 33000 | 32950 | 364 |
| 527 | 20230912 | 103800 | 754504600 | 32950 | 32950 | 32950 | 32950 | 4 |
| 528 | 20230912 | 103700 | 754372800 | 33000 | 33000 | 33000 | 32950 | 104 |
| 529 | 20230912 | 103600 | 750944400 | 32950 | 33000 | 33000 | 32950 | 75 |
| 530 | 20230912 | 103500 | 748471250 | 32950 | 32950 | 33000 | 32950 | 157 |
| 531 | 20230912 | 103400 | 743296250 | 32950 | 33000 | 33000 | 32950 | 562 |
| 532 | 20230912 | 103300 | 724760550 | 33050 | 33050 | 33050 | 33000 | 105 |
| 533 | 20230912 | 103200 | 721292150 | 33000 | 32950 | 33000 | 32950 | 134 |
| 534 | 20230912 | 103100 | 716875700 | 33000 | 33000 | 33050 | 33000 | 479 |
| 535 | 20230912 | 103000 | 701066600 | 33000 | 33050 | 33050 | 33000 | 112 |
| 536 | 20230912 | 102900 | 697366300 | 33000 | 33050 | 33050 | 33000 | 90 |
| 537 | 20230912 | 102800 | 694392950 | 33050 | 33050 | 33050 | 33000 | 61 |
| 538 | 20230912 | 102700 | 692377400 | 33000 | 33000 | 33050 | 33000 | 62 |
| 539 | 20230912 | 102600 | 690328950 | 33000 | 33000 | 33000 | 33000 | 136 |
| 540 | 20230912 | 102500 | 685840950 | 33000 | 33000 | 33000 | 32950 | 480 |
| 541 | 20230912 | 102400 | 670001600 | 33000 | 33000 | 33000 | 33000 | 79 |
| 542 | 20230912 | 102300 | 667394600 | 33000 | 33000 | 33000 | 32950 | 180 |
| 543 | 20230912 | 102200 | 661455100 | 32950 | 33000 | 33000 | 32950 | 68 |
| 544 | 20230912 | 102100 | 659211750 | 32950 | 32950 | 33000 | 32950 | 125 |
| 545 | 20230912 | 102000 | 655090600 | 32950 | 33000 | 33000 | 32950 | 173 |
| 546 | 20230912 | 101900 | 649387300 | 33000 | 33000 | 33000 | 32950 | 78 |
| 547 | 20230912 | 101800 | 646813850 | 32950 | 32950 | 32950 | 32950 | 65 |
| 548 | 20230912 | 101700 | 644672100 | 32950 | 33000 | 33000 | 32950 | 288 |
| 549 | 20230912 | 101600 | 635179150 | 32950 | 33000 | 33000 | 32950 | 22 |
| 550 | 20230912 | 101500 | 634453200 | 33000 | 32950 | 33000 | 32950 | 109 |
| 551 | 20230912 | 101400 | 630856250 | 32950 | 33000 | 33000 | 32950 | 45 |
| 552 | 20230912 | 101300 | 629371300 | 33000 | 33000 | 33000 | 33000 | 93 |
| 553 | 20230912 | 101200 | 626302300 | 33000 | 33000 | 33000 | 32950 | 83 |
| 554 | 20230912 | 101100 | 623565800 | 33000 | 33000 | 33000 | 33000 | 44 |
| 555 | 20230912 | 101000 | 622113800 | 33000 | 33000 | 33000 | 33000 | 22 |
| 556 | 20230912 | 100900 | 621387800 | 33000 | 33000 | 33000 | 33000 | 35 |
| 557 | 20230912 | 100800 | 620232800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 558 | 20230912 | 100700 | 620232800 | 33000 | 33000 | 33000 | 33000 | 62 |
| 559 | 20230912 | 100600 | 618186800 | 33000 | 33000 | 33000 | 33000 | 2 |
| 560 | 20230912 | 100500 | 618120800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 561 | 20230912 | 100400 | 618120800 | 32950 | 32950 | 32950 | 32950 | 1 |
| 562 | 20230912 | 100300 | 618087850 | 32950 | 32950 | 32950 | 32950 | 0 |
| 563 | 20230912 | 100200 | 618087850 | 32950 | 33000 | 33000 | 32950 | 697 |
| 564 | 20230912 | 100100 | 595089150 | 33050 | 33000 | 33050 | 33000 | 606 |
| 565 | 20230912 | 100000 | 575084750 | 33000 | 33050 | 33050 | 33000 | 140 |
| 566 | 20230912 | 095900 | 570462200 | 33000 | 33050 | 33050 | 33000 | 36 |
| 567 | 20230912 | 095800 | 569272750 | 33050 | 33050 | 33050 | 33000 | 54 |
| 568 | 20230912 | 095700 | 567490600 | 33050 | 33050 | 33050 | 33000 | 598 |
| 569 | 20230912 | 095600 | 547729850 | 33050 | 33000 | 33050 | 33000 | 41 |
| 570 | 20230912 | 095500 | 546375100 | 33050 | 33000 | 33050 | 33000 | 292 |
| 571 | 20230912 | 095400 | 536728250 | 33000 | 33000 | 33050 | 33000 | 322 |
| 572 | 20230912 | 095300 | 526101900 | 33000 | 33000 | 33050 | 33000 | 95 |
| 573 | 20230912 | 095200 | 522965400 | 33000 | 33000 | 33050 | 33000 | 279 |
| 574 | 20230912 | 095100 | 513758350 | 33050 | 33000 | 33050 | 33000 | 2 |
| 575 | 20230912 | 095000 | 513692300 | 33050 | 33000 | 33050 | 33000 | 14 |
| 576 | 20230912 | 094900 | 513229800 | 33000 | 33000 | 33000 | 33000 | 0 |
| 577 | 20230912 | 094800 | 513229800 | 33000 | 33000 | 33050 | 33000 | 5 |
| 578 | 20230912 | 094700 | 513064750 | 33000 | 33050 | 33100 | 33000 | 345 |
| 579 | 20230912 | 094600 | 501668800 | 33050 | 33050 | 33050 | 33050 | 109 |
| 580 | 20230912 | 094500 | 498066350 | 33050 | 33050 | 33050 | 33050 | 101 |
| 581 | 20230912 | 094400 | 494728300 | 33100 | 33100 | 33100 | 33050 | 58 |
| 582 | 20230912 | 094300 | 492809800 | 33050 | 33050 | 33050 | 33000 | 167 |
| 583 | 20230912 | 094200 | 487290500 | 33050 | 33000 | 33050 | 33000 | 3 |
| 584 | 20230912 | 094100 | 487191400 | 33000 | 33050 | 33050 | 33000 | 685 |
| 585 | 20230912 | 094000 | 464554500 | 33100 | 33150 | 33150 | 33100 | 1255 |
| 586 | 20230912 | 093900 | 422996550 | 33150 | 33150 | 33150 | 33100 | 171 |
| 587 | 20230912 | 093800 | 417329300 | 33150 | 33150 | 33150 | 33100 | 348 |
| 588 | 20230912 | 093700 | 405797100 | 33150 | 33150 | 33150 | 33100 | 483 |
| 589 | 20230912 | 093600 | 389788550 | 33150 | 32950 | 33150 | 32950 | 2669 |
| 590 | 20230912 | 093500 | 301576350 | 33000 | 33000 | 33000 | 33000 | 34 |
| 591 | 20230912 | 093400 | 300454350 | 32950 | 33000 | 33000 | 32950 | 4 |
| 592 | 20230912 | 093300 | 300322500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 593 | 20230912 | 093200 | 300322500 | 32950 | 33100 | 33100 | 32950 | 598 |
| 594 | 20230912 | 093100 | 280584300 | 33100 | 33050 | 33100 | 33000 | 274 |
| 595 | 20230912 | 093000 | 271527900 | 33050 | 33050 | 33050 | 33000 | 72 |
| 596 | 20230912 | 092900 | 269148550 | 33050 | 33000 | 33050 | 32950 | 476 |
| 597 | 20230912 | 092800 | 253436150 | 32950 | 32950 | 33000 | 32950 | 276 |
| 598 | 20230912 | 092700 | 244333550 | 32950 | 32950 | 33000 | 32950 | 19 |
| 599 | 20230912 | 092600 | 243706700 | 32950 | 32950 | 32950 | 32950 | 2 |
| 600 | 20230912 | 092500 | 243640800 | 32950 | 32950 | 32950 | 32950 | 0 |
| 601 | 20230912 | 092400 | 243640800 | 32950 | 32950 | 32950 | 32950 | 64 |
| 602 | 20230912 | 092300 | 241532000 | 33000 | 33000 | 33000 | 33000 | 0 |
| 603 | 20230912 | 092200 | 241532000 | 33000 | 32950 | 33000 | 32950 | 45 |
| 604 | 20230912 | 092100 | 240048650 | 33000 | 33000 | 33050 | 33000 | 190 |
| 605 | 20230912 | 092000 | 233777100 | 33000 | 33000 | 33000 | 32950 | 524 |
| 606 | 20230912 | 091900 | 216488300 | 33000 | 33000 | 33000 | 33000 | 115 |
| 607 | 20230912 | 091800 | 212693300 | 33050 | 33000 | 33050 | 33000 | 49 |
| 608 | 20230912 | 091700 | 211076150 | 33050 | 33050 | 33050 | 33000 | 38 |
| 609 | 20230912 | 091600 | 209820300 | 33000 | 33050 | 33050 | 33000 | 1140 |
| 610 | 20230912 | 091500 | 172147950 | 33100 | 33100 | 33100 | 33100 | 68 |
| 611 | 20230912 | 091400 | 169897150 | 33100 | 33100 | 33100 | 33050 | 147 |
| 612 | 20230912 | 091300 | 165031500 | 33100 | 33050 | 33100 | 33000 | 650 |
| 613 | 20230912 | 091200 | 143554800 | 33050 | 33000 | 33050 | 33000 | 526 |
| 614 | 20230912 | 091100 | 126191550 | 32900 | 33000 | 33000 | 32900 | 14 |
| 615 | 20230912 | 091000 | 125730850 | 32850 | 32900 | 32950 | 32850 | 626 |
| 616 | 20230912 | 090900 | 105130350 | 32850 | 32850 | 32850 | 32850 | 24 |
| 617 | 20230912 | 090800 | 104341950 | 32850 | 32850 | 32850 | 32850 | 15 |
| 618 | 20230912 | 090700 | 103849200 | 32850 | 32850 | 32900 | 32850 | 193 |
| 619 | 20230912 | 090600 | 97508600 | 32850 | 32900 | 32950 | 32850 | 218 |
| 620 | 20230912 | 090500 | 90337450 | 32950 | 33000 | 33000 | 32950 | 834 |
| 621 | 20230912 | 090400 | 62843550 | 33050 | 33050 | 33050 | 33050 | 1 |
| 622 | 20230912 | 090300 | 62810500 | 32950 | 32950 | 32950 | 32950 | 0 |
| 623 | 20230912 | 090200 | 62810500 | 32950 | 33100 | 33100 | 32950 | 697 |
| 624 | 20230912 | 090100 | 39806350 | 33000 | 33050 | 33100 | 33000 | 157 |
| 625 | 20230912 | 090000 | 34618500 | 33100 | 33100 | 33150 | 33000 | 1046 |