31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 184100 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 8192 |
| 3 | 20230922 | 184000 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 4 | 20230922 | 183900 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 5 | 20230922 | 183800 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 6 | 20230922 | 183700 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 7 | 20230922 | 183600 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 8 | 20230922 | 183500 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 9 | 20230922 | 183400 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 10 | 20230922 | 183300 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 11 | 20230922 | 183200 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 12 | 20230922 | 183100 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 13 | 20230922 | 183000 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 14 | 20230922 | 182900 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 15 | 20230922 | 182800 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 16 | 20230922 | 182700 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 17 | 20230922 | 182600 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 18 | 20230922 | 182500 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 19 | 20230922 | 182400 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 20 | 20230922 | 182300 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 21 | 20230922 | 182200 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 22 | 20230922 | 182100 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 23 | 20230922 | 182000 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 24 | 20230922 | 181900 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 25 | 20230922 | 181800 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 26 | 20230922 | 181700 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 27 | 20230922 | 181600 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 28 | 20230922 | 181500 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 29 | 20230922 | 181400 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 30 | 20230922 | 181300 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 31 | 20230922 | 181200 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 32 | 20230922 | 181100 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 8192 |
| 33 | 20230922 | 181000 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 34 | 20230922 | 180900 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 35 | 20230922 | 180800 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 36 | 20230922 | 180700 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 37 | 20230922 | 180600 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 38 | 20230922 | 180500 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 39 | 20230922 | 180400 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 40 | 20230922 | 180300 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 41 | 20230922 | 180200 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 42 | 20230922 | 180100 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 43 | 20230922 | 180000 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 44 | 20230922 | 175900 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 45 | 20230922 | 175800 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 46 | 20230922 | 175700 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 47 | 20230922 | 175600 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 48 | 20230922 | 175500 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 49 | 20230922 | 175400 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 50 | 20230922 | 175300 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 51 | 20230922 | 175200 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 52 | 20230922 | 175100 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 53 | 20230922 | 175000 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 54 | 20230922 | 174900 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 55 | 20230922 | 174800 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 56 | 20230922 | 174700 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 57 | 20230922 | 174600 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 58 | 20230922 | 174500 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 59 | 20230922 | 174400 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 60 | 20230922 | 174300 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 61 | 20230922 | 174200 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 62 | 20230922 | 174100 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 8192 |
| 63 | 20230922 | 174000 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 64 | 20230922 | 173900 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 65 | 20230922 | 173800 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 66 | 20230922 | 173700 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 67 | 20230922 | 173600 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 68 | 20230922 | 173500 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 69 | 20230922 | 173400 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 70 | 20230922 | 173300 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 71 | 20230922 | 173200 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 72 | 20230922 | 173100 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 73 | 20230922 | 173000 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 74 | 20230922 | 172900 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 75 | 20230922 | 172800 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 76 | 20230922 | 172700 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 77 | 20230922 | 172600 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 78 | 20230922 | 172500 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 79 | 20230922 | 172400 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 80 | 20230922 | 172300 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 81 | 20230922 | 172200 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 82 | 20230922 | 172100 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 83 | 20230922 | 172000 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 84 | 20230922 | 171900 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 85 | 20230922 | 171800 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 86 | 20230922 | 171700 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 87 | 20230922 | 171600 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 88 | 20230922 | 171500 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 89 | 20230922 | 171400 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 90 | 20230922 | 171300 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 91 | 20230922 | 171200 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 92 | 20230922 | 171100 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 8192 |
| 93 | 20230922 | 171000 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 94 | 20230922 | 170900 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 95 | 20230922 | 170800 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 96 | 20230922 | 170700 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 97 | 20230922 | 170600 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 98 | 20230922 | 170500 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 99 | 20230922 | 170400 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 100 | 20230922 | 170300 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 101 | 20230922 | 170200 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 102 | 20230922 | 170100 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 103 | 20230922 | 170000 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 104 | 20230922 | 165900 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 105 | 20230922 | 165800 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 106 | 20230922 | 165700 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 107 | 20230922 | 165600 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 108 | 20230922 | 165500 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 109 | 20230922 | 165400 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 110 | 20230922 | 165300 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 111 | 20230922 | 165200 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 112 | 20230922 | 165100 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 113 | 20230922 | 165000 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 114 | 20230922 | 164900 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 115 | 20230922 | 164800 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 116 | 20230922 | 164700 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 117 | 20230922 | 164600 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 118 | 20230922 | 164500 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 119 | 20230922 | 164400 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 120 | 20230922 | 164300 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 121 | 20230922 | 164200 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 122 | 20230922 | 164100 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 8192 |
| 123 | 20230922 | 164000 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 124 | 20230922 | 163900 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 125 | 20230922 | 163800 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 126 | 20230922 | 163700 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 127 | 20230922 | 163600 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 128 | 20230922 | 163500 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 129 | 20230922 | 163400 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 130 | 20230922 | 163300 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 131 | 20230922 | 163200 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 132 | 20230922 | 163100 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 133 | 20230922 | 163000 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 134 | 20230922 | 162900 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 135 | 20230922 | 162800 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 136 | 20230922 | 162700 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 137 | 20230922 | 162600 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 138 | 20230922 | 162500 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 139 | 20230922 | 162400 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 140 | 20230922 | 162300 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 141 | 20230922 | 162200 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 142 | 20230922 | 162100 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 143 | 20230922 | 162000 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 144 | 20230922 | 161900 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 145 | 20230922 | 161800 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 146 | 20230922 | 161700 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 147 | 20230922 | 161600 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 148 | 20230922 | 161500 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 149 | 20230922 | 161400 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 150 | 20230922 | 161300 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 151 | 20230922 | 161200 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 152 | 20230922 | 161100 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 8192 |
| 153 | 20230922 | 161000 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 154 | 20230922 | 160900 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 155 | 20230922 | 160800 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 156 | 20230922 | 160700 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 157 | 20230922 | 160600 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 158 | 20230922 | 160500 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 159 | 20230922 | 160400 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 160 | 20230922 | 160300 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 161 | 20230922 | 160200 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 162 | 20230922 | 160100 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 163 | 20230922 | 160000 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 164 | 20230922 | 155900 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 165 | 20230922 | 155800 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 166 | 20230922 | 155700 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 167 | 20230922 | 155600 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 168 | 20230922 | 155500 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 169 | 20230922 | 155400 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 170 | 20230922 | 155300 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 171 | 20230922 | 155200 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 172 | 20230922 | 155100 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 173 | 20230922 | 155000 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 174 | 20230922 | 154900 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 175 | 20230922 | 154800 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 176 | 20230922 | 154700 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 177 | 20230922 | 154600 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 178 | 20230922 | 154500 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 179 | 20230922 | 154400 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 180 | 20230922 | 154300 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 181 | 20230922 | 154200 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 182 | 20230922 | 154100 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 8192 |
| 183 | 20230922 | 154000 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 184 | 20230922 | 153900 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 185 | 20230922 | 153800 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 186 | 20230922 | 153700 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 187 | 20230922 | 153600 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 188 | 20230922 | 153500 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 189 | 20230922 | 153400 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 190 | 20230922 | 153300 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 191 | 20230922 | 153200 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 192 | 20230922 | 153100 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 0 |
| 193 | 20230922 | 153000 | 3329575970 | 10430 | 10430 | 10430 | 10430 | 8192 |
| 194 | 20230922 | 152900 | 3244133410 | 10490 | 10490 | 10490 | 10490 | 0 |
| 195 | 20230922 | 152800 | 3244133410 | 10490 | 10490 | 10490 | 10490 | 0 |
| 196 | 20230922 | 152700 | 3244133410 | 10490 | 10490 | 10490 | 10490 | 0 |
| 197 | 20230922 | 152600 | 3244133410 | 10490 | 10490 | 10490 | 10490 | 0 |
| 198 | 20230922 | 152500 | 3244133410 | 10490 | 10490 | 10490 | 10490 | 0 |
| 199 | 20230922 | 152400 | 3244133410 | 10490 | 10490 | 10490 | 10490 | 0 |
| 200 | 20230922 | 152300 | 3244133410 | 10490 | 10490 | 10490 | 10490 | 0 |
| 201 | 20230922 | 152200 | 3244133410 | 10490 | 10490 | 10490 | 10490 | 0 |
| 202 | 20230922 | 152100 | 3244133410 | 10490 | 10490 | 10490 | 10490 | 0 |
| 203 | 20230922 | 152000 | 3244133410 | 10490 | 10490 | 10490 | 10490 | 0 |
| 204 | 20230922 | 151900 | 3244133410 | 10490 | 10460 | 10500 | 10440 | 4950 |
| 205 | 20230922 | 151800 | 3192350130 | 10470 | 10470 | 10470 | 10470 | 117 |
| 206 | 20230922 | 151700 | 3191125140 | 10470 | 10490 | 10490 | 10470 | 97 |
| 207 | 20230922 | 151600 | 3190108510 | 10500 | 10460 | 10500 | 10460 | 204 |
| 208 | 20230922 | 151500 | 3187974510 | 10460 | 10460 | 10460 | 10460 | 963 |
| 209 | 20230922 | 151400 | 3177901530 | 10460 | 10460 | 10460 | 10460 | 0 |
| 210 | 20230922 | 151300 | 3177901530 | 10460 | 10460 | 10460 | 10460 | 684 |
| 211 | 20230922 | 151200 | 3170746890 | 10500 | 10460 | 10500 | 10460 | 238 |
| 212 | 20230922 | 151100 | 3168256390 | 10460 | 10500 | 10500 | 10450 | 1452 |
| 213 | 20230922 | 151000 | 3153053120 | 10500 | 10480 | 10500 | 10480 | 274 |
| 214 | 20230922 | 150900 | 3150181560 | 10480 | 10480 | 10480 | 10480 | 123 |
| 215 | 20230922 | 150800 | 3148892520 | 10480 | 10450 | 10480 | 10450 | 2587 |
| 216 | 20230922 | 150700 | 3121822100 | 10450 | 10460 | 10460 | 10450 | 910 |
| 217 | 20230922 | 150600 | 3112309430 | 10460 | 10500 | 10500 | 10460 | 1002 |
| 218 | 20230922 | 150500 | 3101813950 | 10500 | 10480 | 10500 | 10470 | 838 |
| 219 | 20230922 | 150400 | 3093021330 | 10470 | 10500 | 10500 | 10470 | 1971 |
| 220 | 20230922 | 150300 | 3072348750 | 10510 | 10500 | 10510 | 10500 | 170 |
| 221 | 20230922 | 150200 | 3070563650 | 10510 | 10500 | 10510 | 10500 | 515 |
| 222 | 20230922 | 150100 | 3065155910 | 10510 | 10520 | 10520 | 10500 | 1921 |
| 223 | 20230922 | 150000 | 3044965920 | 10520 | 10510 | 10520 | 10510 | 49 |
| 224 | 20230922 | 145900 | 3044450750 | 10510 | 10510 | 10510 | 10500 | 761 |
| 225 | 20230922 | 145800 | 3036457420 | 10510 | 10540 | 10540 | 10510 | 2207 |
| 226 | 20230922 | 145700 | 3013213920 | 10540 | 10540 | 10540 | 10540 | 289 |
| 227 | 20230922 | 145600 | 3010167860 | 10550 | 10550 | 10550 | 10550 | 171 |
| 228 | 20230922 | 145500 | 3008363810 | 10540 | 10540 | 10540 | 10540 | 2 |
| 229 | 20230922 | 145400 | 3008342730 | 10610 | 10540 | 10610 | 10540 | 775 |
| 230 | 20230922 | 145300 | 3000131740 | 10540 | 10540 | 10540 | 10540 | 434 |
| 231 | 20230922 | 145200 | 2995557380 | 10550 | 10550 | 10550 | 10550 | 184 |
| 232 | 20230922 | 145100 | 2993616180 | 10550 | 10550 | 10550 | 10540 | 236 |
| 233 | 20230922 | 145000 | 2991126480 | 10550 | 10530 | 10550 | 10530 | 43 |
| 234 | 20230922 | 144900 | 2990673390 | 10530 | 10540 | 10540 | 10530 | 335 |
| 235 | 20230922 | 144800 | 2987144940 | 10540 | 10550 | 10550 | 10540 | 483 |
| 236 | 20230922 | 144700 | 2982052410 | 10550 | 10570 | 10570 | 10550 | 1217 |
| 237 | 20230922 | 144600 | 2969203240 | 10580 | 10570 | 10580 | 10550 | 93 |
| 238 | 20230922 | 144500 | 2968220070 | 10570 | 10570 | 10570 | 10550 | 550 |
| 239 | 20230922 | 144400 | 2962409310 | 10560 | 10560 | 10560 | 10560 | 140 |
| 240 | 20230922 | 144300 | 2960930910 | 10560 | 10560 | 10560 | 10550 | 714 |
| 241 | 20230922 | 144200 | 2953394080 | 10560 | 10560 | 10560 | 10550 | 756 |
| 242 | 20230922 | 144100 | 2945413710 | 10560 | 10590 | 10590 | 10560 | 1532 |
| 243 | 20230922 | 144000 | 2929226700 | 10560 | 10570 | 10570 | 10560 | 200 |
| 244 | 20230922 | 143900 | 2927114610 | 10560 | 10600 | 10600 | 10560 | 2234 |
| 245 | 20230922 | 143800 | 2903479740 | 10600 | 10600 | 10600 | 10600 | 200 |
| 246 | 20230922 | 143700 | 2901359740 | 10600 | 10600 | 10600 | 10600 | 80 |
| 247 | 20230922 | 143600 | 2900511740 | 10600 | 10600 | 10600 | 10600 | 960 |
| 248 | 20230922 | 143500 | 2890335740 | 10600 | 10590 | 10600 | 10580 | 202 |
| 249 | 20230922 | 143400 | 2888196440 | 10590 | 10600 | 10600 | 10580 | 1589 |
| 250 | 20230922 | 143300 | 2871368940 | 10600 | 10620 | 10620 | 10590 | 3481 |
| 251 | 20230922 | 143200 | 2834461080 | 10650 | 10670 | 10670 | 10650 | 4 |
| 252 | 20230922 | 143100 | 2834418420 | 10640 | 10620 | 10640 | 10620 | 11 |
| 253 | 20230922 | 143000 | 2834301400 | 10640 | 10640 | 10660 | 10640 | 1013 |
| 254 | 20230922 | 142900 | 2823522980 | 10650 | 10650 | 10650 | 10650 | 0 |
| 255 | 20230922 | 142800 | 2823522980 | 10650 | 10650 | 10650 | 10650 | 13 |
| 256 | 20230922 | 142700 | 2823384530 | 10610 | 10650 | 10650 | 10610 | 200 |
| 257 | 20230922 | 142600 | 2821258530 | 10610 | 10620 | 10620 | 10610 | 50 |
| 258 | 20230922 | 142500 | 2820727630 | 10620 | 10620 | 10620 | 10620 | 19 |
| 259 | 20230922 | 142400 | 2820525850 | 10620 | 10610 | 10620 | 10610 | 195 |
| 260 | 20230922 | 142300 | 2818455950 | 10610 | 10630 | 10630 | 10610 | 153 |
| 261 | 20230922 | 142200 | 2816829930 | 10620 | 10620 | 10620 | 10610 | 202 |
| 262 | 20230922 | 142100 | 2814685710 | 10610 | 10630 | 10630 | 10610 | 200 |
| 263 | 20230922 | 142000 | 2812561710 | 10610 | 10610 | 10610 | 10610 | 0 |
| 264 | 20230922 | 141900 | 2812561710 | 10610 | 10620 | 10620 | 10610 | 82 |
| 265 | 20230922 | 141800 | 2811691560 | 10610 | 10640 | 10640 | 10610 | 233 |
| 266 | 20230922 | 141700 | 2809216960 | 10610 | 10620 | 10620 | 10610 | 101 |
| 267 | 20230922 | 141600 | 2808145340 | 10630 | 10640 | 10640 | 10630 | 98 |
| 268 | 20230922 | 141500 | 2807102650 | 10640 | 10610 | 10640 | 10610 | 518 |
| 269 | 20230922 | 141400 | 2801603730 | 10600 | 10600 | 10600 | 10600 | 0 |
| 270 | 20230922 | 141300 | 2801603730 | 10600 | 10640 | 10640 | 10600 | 4482 |
| 271 | 20230922 | 141200 | 2754041900 | 10640 | 10640 | 10640 | 10640 | 107 |
| 272 | 20230922 | 141100 | 2752903420 | 10640 | 10640 | 10640 | 10640 | 1100 |
| 273 | 20230922 | 141000 | 2741199420 | 10640 | 10640 | 10640 | 10640 | 200 |
| 274 | 20230922 | 140900 | 2739071420 | 10650 | 10650 | 10650 | 10650 | 147 |
| 275 | 20230922 | 140800 | 2737505870 | 10640 | 10640 | 10640 | 10640 | 0 |
| 276 | 20230922 | 140700 | 2737505870 | 10640 | 10650 | 10650 | 10640 | 381 |
| 277 | 20230922 | 140600 | 2733452010 | 10680 | 10640 | 10680 | 10640 | 1309 |
| 278 | 20230922 | 140500 | 2719524160 | 10650 | 10650 | 10650 | 10650 | 1073 |
| 279 | 20230922 | 140400 | 2708096710 | 10660 | 10700 | 10700 | 10660 | 791 |
| 280 | 20230922 | 140300 | 2699656470 | 10700 | 10700 | 10700 | 10700 | 150 |
| 281 | 20230922 | 140200 | 2698051470 | 10680 | 10680 | 10680 | 10680 | 0 |
| 282 | 20230922 | 140100 | 2698051470 | 10680 | 10680 | 10680 | 10680 | 1139 |
| 283 | 20230922 | 140000 | 2685886950 | 10700 | 10700 | 10700 | 10700 | 0 |
| 284 | 20230922 | 135900 | 2685886950 | 10700 | 10700 | 10700 | 10680 | 119 |
| 285 | 20230922 | 135800 | 2684615210 | 10700 | 10710 | 10710 | 10700 | 640 |
| 286 | 20230922 | 135700 | 2677761360 | 10710 | 10730 | 10730 | 10710 | 1037 |
| 287 | 20230922 | 135600 | 2666655020 | 10740 | 10740 | 10740 | 10740 | 222 |
| 288 | 20230922 | 135500 | 2664270740 | 10740 | 10740 | 10740 | 10740 | 77 |
| 289 | 20230922 | 135400 | 2663443760 | 10740 | 10740 | 10740 | 10740 | 59 |
| 290 | 20230922 | 135300 | 2662810100 | 10750 | 10740 | 10750 | 10740 | 452 |
| 291 | 20230922 | 135200 | 2657951330 | 10740 | 10740 | 10740 | 10700 | 227 |
| 292 | 20230922 | 135100 | 2655514010 | 10740 | 10730 | 10740 | 10730 | 49 |
| 293 | 20230922 | 135000 | 2654987840 | 10740 | 10740 | 10740 | 10740 | 55 |
| 294 | 20230922 | 134900 | 2654397140 | 10740 | 10740 | 10740 | 10740 | 16 |
| 295 | 20230922 | 134800 | 2654225300 | 10710 | 10730 | 10730 | 10710 | 27 |
| 296 | 20230922 | 134700 | 2653935730 | 10730 | 10740 | 10740 | 10730 | 487 |
| 297 | 20230922 | 134600 | 2648710120 | 10740 | 10740 | 10740 | 10740 | 85 |
| 298 | 20230922 | 134500 | 2647797220 | 10740 | 10740 | 10740 | 10740 | 105 |
| 299 | 20230922 | 134400 | 2646669520 | 10700 | 10700 | 10700 | 10700 | 0 |
| 300 | 20230922 | 134300 | 2646669520 | 10700 | 10700 | 10740 | 10700 | 538 |
| 301 | 20230922 | 134200 | 2640900920 | 10690 | 10690 | 10690 | 10690 | 124 |
| 302 | 20230922 | 134100 | 2639575360 | 10670 | 10670 | 10670 | 10670 | 0 |
| 303 | 20230922 | 134000 | 2639575360 | 10670 | 10700 | 10700 | 10670 | 316 |
| 304 | 20230922 | 133900 | 2636200500 | 10700 | 10700 | 10700 | 10690 | 114 |
| 305 | 20230922 | 133800 | 2634980730 | 10700 | 10710 | 10750 | 10700 | 3072 |
| 306 | 20230922 | 133700 | 2601992960 | 10710 | 10740 | 10740 | 10710 | 515 |
| 307 | 20230922 | 133600 | 2596468010 | 10710 | 10720 | 10760 | 10700 | 2919 |
| 308 | 20230922 | 133500 | 2565116460 | 10760 | 10640 | 10760 | 10630 | 2720 |
| 309 | 20230922 | 133400 | 2536086890 | 10640 | 10640 | 10640 | 10640 | 1 |
| 310 | 20230922 | 133300 | 2536076250 | 10660 | 10660 | 10660 | 10650 | 3290 |
| 311 | 20230922 | 133200 | 2501030700 | 10660 | 10680 | 10680 | 10660 | 2543 |
| 312 | 20230922 | 133100 | 2473907090 | 10680 | 10700 | 10700 | 10680 | 936 |
| 313 | 20230922 | 133000 | 2463898730 | 10700 | 10700 | 10700 | 10700 | 6 |
| 314 | 20230922 | 132900 | 2463834530 | 10700 | 10700 | 10700 | 10700 | 87 |
| 315 | 20230922 | 132800 | 2462903630 | 10700 | 10700 | 10700 | 10700 | 17 |
| 316 | 20230922 | 132700 | 2462721730 | 10700 | 10710 | 10710 | 10700 | 95 |
| 317 | 20230922 | 132600 | 2461705220 | 10710 | 10710 | 10710 | 10710 | 162 |
| 318 | 20230922 | 132500 | 2459970200 | 10720 | 10720 | 10720 | 10710 | 46 |
| 319 | 20230922 | 132400 | 2459477280 | 10720 | 10720 | 10720 | 10720 | 118 |
| 320 | 20230922 | 132300 | 2458212320 | 10720 | 10730 | 10730 | 10720 | 42 |
| 321 | 20230922 | 132200 | 2457762030 | 10730 | 10740 | 10740 | 10730 | 142 |
| 322 | 20230922 | 132100 | 2456238310 | 10740 | 10730 | 10740 | 10730 | 12 |
| 323 | 20230922 | 132000 | 2456109460 | 10730 | 10720 | 10730 | 10720 | 865 |
| 324 | 20230922 | 131900 | 2446828160 | 10690 | 10730 | 10730 | 10690 | 129 |
| 325 | 20230922 | 131800 | 2445446940 | 10690 | 10700 | 10700 | 10690 | 620 |
| 326 | 20230922 | 131700 | 2438815340 | 10700 | 10710 | 10730 | 10700 | 261 |
| 327 | 20230922 | 131600 | 2436022490 | 10700 | 10700 | 10700 | 10700 | 13 |
| 328 | 20230922 | 131500 | 2435883390 | 10700 | 10720 | 10720 | 10700 | 135 |
| 329 | 20230922 | 131400 | 2434438800 | 10730 | 10730 | 10730 | 10730 | 1 |
| 330 | 20230922 | 131300 | 2434428070 | 10740 | 10740 | 10740 | 10740 | 0 |
| 331 | 20230922 | 131200 | 2434428070 | 10740 | 10740 | 10740 | 10740 | 0 |
| 332 | 20230922 | 131100 | 2434428070 | 10740 | 10740 | 10740 | 10740 | 0 |
| 333 | 20230922 | 131000 | 2434428070 | 10740 | 10740 | 10740 | 10740 | 1 |
| 334 | 20230922 | 130900 | 2434417330 | 10700 | 10710 | 10710 | 10700 | 448 |
| 335 | 20230922 | 130800 | 2429621020 | 10710 | 10710 | 10710 | 10710 | 0 |
| 336 | 20230922 | 130700 | 2429621020 | 10710 | 10740 | 10740 | 10710 | 328 |
| 337 | 20230922 | 130600 | 2426106260 | 10740 | 10740 | 10740 | 10740 | 0 |
| 338 | 20230922 | 130500 | 2426106260 | 10740 | 10730 | 10740 | 10730 | 279 |
| 339 | 20230922 | 130400 | 2423112580 | 10740 | 10750 | 10750 | 10740 | 440 |
| 340 | 20230922 | 130300 | 2418384640 | 10750 | 10750 | 10750 | 10750 | 78 |
| 341 | 20230922 | 130200 | 2417546140 | 10750 | 10750 | 10750 | 10750 | 0 |
| 342 | 20230922 | 130100 | 2417546140 | 10750 | 10750 | 10750 | 10750 | 338 |
| 343 | 20230922 | 130000 | 2413912640 | 10740 | 10750 | 10750 | 10740 | 59 |
| 344 | 20230922 | 125900 | 2413278880 | 10750 | 10780 | 10780 | 10750 | 136 |
| 345 | 20230922 | 125800 | 2411816580 | 10800 | 10800 | 10800 | 10800 | 428 |
| 346 | 20230922 | 125700 | 2407194180 | 10800 | 10800 | 10800 | 10800 | 121 |
| 347 | 20230922 | 125600 | 2405887380 | 10800 | 10800 | 10800 | 10800 | 212 |
| 348 | 20230922 | 125500 | 2403597780 | 10800 | 10760 | 10810 | 10760 | 775 |
| 349 | 20230922 | 125400 | 2395232720 | 10750 | 10760 | 10760 | 10750 | 165 |
| 350 | 20230922 | 125300 | 2393458920 | 10760 | 10760 | 10760 | 10760 | 47 |
| 351 | 20230922 | 125200 | 2392953200 | 10760 | 10790 | 10790 | 10760 | 858 |
| 352 | 20230922 | 125100 | 2383719670 | 10790 | 10790 | 10790 | 10790 | 103 |
| 353 | 20230922 | 125000 | 2382608300 | 10760 | 10760 | 10760 | 10760 | 0 |
| 354 | 20230922 | 124900 | 2382608300 | 10760 | 10760 | 10760 | 10750 | 370 |
| 355 | 20230922 | 124800 | 2378627110 | 10760 | 10760 | 10760 | 10760 | 11 |
| 356 | 20230922 | 124700 | 2378508750 | 10770 | 10780 | 10780 | 10770 | 265 |
| 357 | 20230922 | 124600 | 2375654640 | 10780 | 10790 | 10790 | 10780 | 40 |
| 358 | 20230922 | 124500 | 2375223240 | 10790 | 10790 | 10790 | 10790 | 571 |
| 359 | 20230922 | 124400 | 2369062150 | 10800 | 10800 | 10800 | 10800 | 585 |
| 360 | 20230922 | 124300 | 2362744150 | 10800 | 10810 | 10810 | 10800 | 195 |
| 361 | 20230922 | 124200 | 2360637500 | 10810 | 10810 | 10810 | 10800 | 501 |
| 362 | 20230922 | 124100 | 2355226350 | 10790 | 10790 | 10790 | 10790 | 24 |
| 363 | 20230922 | 124000 | 2354967390 | 10790 | 10800 | 10800 | 10760 | 600 |
| 364 | 20230922 | 123900 | 2348493890 | 10800 | 10820 | 10820 | 10800 | 447 |
| 365 | 20230922 | 123800 | 2343666050 | 10800 | 10770 | 10810 | 10760 | 2383 |
| 366 | 20230922 | 123700 | 2317939320 | 10760 | 10750 | 10760 | 10750 | 385 |
| 367 | 20230922 | 123600 | 2313799570 | 10750 | 10750 | 10750 | 10740 | 342 |
| 368 | 20230922 | 123500 | 2310126350 | 10740 | 10740 | 10740 | 10740 | 10 |
| 369 | 20230922 | 123400 | 2310018950 | 10740 | 10750 | 10750 | 10740 | 71 |
| 370 | 20230922 | 123300 | 2309255880 | 10740 | 10740 | 10740 | 10740 | 91 |
| 371 | 20230922 | 123200 | 2308278540 | 10740 | 10740 | 10740 | 10740 | 0 |
| 372 | 20230922 | 123100 | 2308278540 | 10740 | 10740 | 10740 | 10740 | 4 |
| 373 | 20230922 | 123000 | 2308235580 | 10740 | 10740 | 10740 | 10740 | 26 |
| 374 | 20230922 | 122900 | 2307956340 | 10730 | 10740 | 10750 | 10730 | 380 |
| 375 | 20230922 | 122800 | 2303874240 | 10740 | 10740 | 10740 | 10730 | 105 |
| 376 | 20230922 | 122700 | 2302746690 | 10740 | 10740 | 10740 | 10740 | 110 |
| 377 | 20230922 | 122600 | 2301565290 | 10740 | 10720 | 10740 | 10720 | 202 |
| 378 | 20230922 | 122500 | 2299398730 | 10720 | 10720 | 10720 | 10720 | 120 |
| 379 | 20230922 | 122400 | 2298112330 | 10700 | 10700 | 10700 | 10700 | 79 |
| 380 | 20230922 | 122300 | 2297267030 | 10690 | 10720 | 10720 | 10690 | 1246 |
| 381 | 20230922 | 122200 | 2283945240 | 10720 | 10720 | 10720 | 10720 | 9 |
| 382 | 20230922 | 122100 | 2283848760 | 10720 | 10720 | 10720 | 10720 | 0 |
| 383 | 20230922 | 122000 | 2283848760 | 10720 | 10720 | 10720 | 10720 | 0 |
| 384 | 20230922 | 121900 | 2283848760 | 10720 | 10720 | 10720 | 10720 | 10 |
| 385 | 20230922 | 121800 | 2283741560 | 10720 | 10670 | 10720 | 10670 | 443 |
| 386 | 20230922 | 121700 | 2279013760 | 10660 | 10710 | 10710 | 10660 | 468 |
| 387 | 20230922 | 121600 | 2274019510 | 10720 | 10730 | 10730 | 10720 | 462 |
| 388 | 20230922 | 121500 | 2269062290 | 10740 | 10740 | 10740 | 10740 | 0 |
| 389 | 20230922 | 121400 | 2269062290 | 10740 | 10740 | 10740 | 10740 | 1 |
| 390 | 20230922 | 121300 | 2269051550 | 10740 | 10730 | 10740 | 10730 | 86 |
| 391 | 20230922 | 121200 | 2268128210 | 10730 | 10730 | 10740 | 10730 | 22 |
| 392 | 20230922 | 121100 | 2267892100 | 10730 | 10730 | 10730 | 10730 | 27 |
| 393 | 20230922 | 121000 | 2267602390 | 10730 | 10730 | 10730 | 10730 | 0 |
| 394 | 20230922 | 120900 | 2267602390 | 10730 | 10730 | 10730 | 10730 | 200 |
| 395 | 20230922 | 120800 | 2265456390 | 10730 | 10720 | 10730 | 10670 | 490 |
| 396 | 20230922 | 120700 | 2260205630 | 10670 | 10720 | 10720 | 10670 | 25 |
| 397 | 20230922 | 120600 | 2259938380 | 10730 | 10730 | 10730 | 10730 | 0 |
| 398 | 20230922 | 120500 | 2259938380 | 10730 | 10670 | 10730 | 10660 | 479 |
| 399 | 20230922 | 120400 | 2254832130 | 10660 | 10710 | 10710 | 10660 | 2013 |
| 400 | 20230922 | 120300 | 2233337630 | 10730 | 10730 | 10730 | 10720 | 149 |
| 401 | 20230922 | 120200 | 2231739630 | 10730 | 10720 | 10730 | 10720 | 300 |
| 402 | 20230922 | 120100 | 2228522630 | 10760 | 10760 | 10760 | 10760 | 0 |
| 403 | 20230922 | 120000 | 2228522630 | 10760 | 10760 | 10760 | 10760 | 0 |
| 404 | 20230922 | 115900 | 2228522630 | 10760 | 10760 | 10760 | 10760 | 0 |
| 405 | 20230922 | 115800 | 2228522630 | 10760 | 10760 | 10760 | 10760 | 0 |
| 406 | 20230922 | 115700 | 2228522630 | 10760 | 10760 | 10760 | 10710 | 899 |
| 407 | 20230922 | 115600 | 2218857990 | 10750 | 10730 | 10750 | 10730 | 82 |
| 408 | 20230922 | 115500 | 2217977950 | 10720 | 10730 | 10730 | 10720 | 500 |
| 409 | 20230922 | 115400 | 2212615550 | 10750 | 10720 | 10750 | 10720 | 36 |
| 410 | 20230922 | 115300 | 2212229600 | 10720 | 10720 | 10720 | 10720 | 87 |
| 411 | 20230922 | 115200 | 2211296960 | 10720 | 10730 | 10730 | 10720 | 109 |
| 412 | 20230922 | 115100 | 2210127920 | 10730 | 10730 | 10730 | 10730 | 0 |
| 413 | 20230922 | 115000 | 2210127920 | 10730 | 10730 | 10730 | 10730 | 0 |
| 414 | 20230922 | 114900 | 2210127920 | 10730 | 10730 | 10730 | 10730 | 20 |
| 415 | 20230922 | 114800 | 2209913320 | 10730 | 10730 | 10730 | 10730 | 0 |
| 416 | 20230922 | 114700 | 2209913320 | 10730 | 10740 | 10740 | 10730 | 89 |
| 417 | 20230922 | 114600 | 2208957560 | 10740 | 10750 | 10750 | 10740 | 515 |
| 418 | 20230922 | 114500 | 2203426370 | 10740 | 10740 | 10740 | 10740 | 0 |
| 419 | 20230922 | 114400 | 2203426370 | 10740 | 10770 | 10770 | 10740 | 688 |
| 420 | 20230922 | 114300 | 2196033260 | 10770 | 10770 | 10770 | 10770 | 164 |
| 421 | 20230922 | 114200 | 2194266980 | 10770 | 10750 | 10770 | 10750 | 184 |
| 422 | 20230922 | 114100 | 2192286580 | 10740 | 10740 | 10740 | 10740 | 138 |
| 423 | 20230922 | 114000 | 2190804460 | 10740 | 10720 | 10740 | 10720 | 467 |
| 424 | 20230922 | 113900 | 2185793150 | 10710 | 10720 | 10720 | 10710 | 400 |
| 425 | 20230922 | 113800 | 2181508150 | 10720 | 10710 | 10720 | 10710 | 116 |
| 426 | 20230922 | 113700 | 2180265700 | 10690 | 10700 | 10700 | 10690 | 33 |
| 427 | 20230922 | 113600 | 2179912860 | 10740 | 10740 | 10740 | 10740 | 0 |
| 428 | 20230922 | 113500 | 2179912860 | 10740 | 10740 | 10740 | 10740 | 1 |
| 429 | 20230922 | 113400 | 2179902120 | 10710 | 10720 | 10720 | 10710 | 133 |
| 430 | 20230922 | 113300 | 2178476490 | 10720 | 10740 | 10740 | 10720 | 661 |
| 431 | 20230922 | 113200 | 2171382860 | 10760 | 10740 | 10760 | 10740 | 133 |
| 432 | 20230922 | 113100 | 2169954420 | 10760 | 10730 | 10760 | 10730 | 956 |
| 433 | 20230922 | 113000 | 2159680070 | 10750 | 10750 | 10750 | 10750 | 6 |
| 434 | 20230922 | 112900 | 2159615570 | 10760 | 10730 | 10760 | 10730 | 537 |
| 435 | 20230922 | 112800 | 2153843370 | 10730 | 10730 | 10730 | 10720 | 256 |
| 436 | 20230922 | 112700 | 2151098490 | 10730 | 10720 | 10730 | 10720 | 415 |
| 437 | 20230922 | 112600 | 2146645830 | 10720 | 10720 | 10720 | 10720 | 1 |
| 438 | 20230922 | 112500 | 2146635110 | 10710 | 10720 | 10720 | 10710 | 129 |
| 439 | 20230922 | 112400 | 2145252530 | 10720 | 10720 | 10720 | 10720 | 132 |
| 440 | 20230922 | 112300 | 2143837490 | 10720 | 10710 | 10720 | 10710 | 133 |
| 441 | 20230922 | 112200 | 2142411760 | 10720 | 10720 | 10720 | 10720 | 37 |
| 442 | 20230922 | 112100 | 2142015120 | 10660 | 10660 | 10660 | 10660 | 0 |
| 443 | 20230922 | 112000 | 2142015120 | 10660 | 10670 | 10670 | 10660 | 29 |
| 444 | 20230922 | 111900 | 2141705800 | 10650 | 10680 | 10680 | 10630 | 2009 |
| 445 | 20230922 | 111800 | 2120318150 | 10730 | 10730 | 10730 | 10730 | 10 |
| 446 | 20230922 | 111700 | 2120210850 | 10740 | 10700 | 10740 | 10660 | 961 |
| 447 | 20230922 | 111600 | 2109939150 | 10740 | 10740 | 10740 | 10740 | 1 |
| 448 | 20230922 | 111500 | 2109928410 | 10700 | 10700 | 10700 | 10700 | 1 |
| 449 | 20230922 | 111400 | 2109917710 | 10690 | 10690 | 10690 | 10690 | 309 |
| 450 | 20230922 | 111300 | 2106614500 | 10690 | 10690 | 10690 | 10690 | 0 |
| 451 | 20230922 | 111200 | 2106614500 | 10690 | 10690 | 10690 | 10690 | 20 |
| 452 | 20230922 | 111100 | 2106400700 | 10690 | 10690 | 10690 | 10690 | 347 |
| 453 | 20230922 | 111000 | 2102691270 | 10690 | 10700 | 10700 | 10690 | 410 |
| 454 | 20230922 | 110900 | 2098308130 | 10700 | 10700 | 10700 | 10690 | 450 |
| 455 | 20230922 | 110800 | 2093493930 | 10690 | 10690 | 10690 | 10690 | 0 |
| 456 | 20230922 | 110700 | 2093493930 | 10690 | 10690 | 10690 | 10690 | 70 |
| 457 | 20230922 | 110600 | 2092745630 | 10690 | 10690 | 10690 | 10690 | 6 |
| 458 | 20230922 | 110500 | 2092681490 | 10760 | 10690 | 10760 | 10670 | 1178 |
| 459 | 20230922 | 110400 | 2080093970 | 10700 | 10720 | 10730 | 10690 | 1960 |
| 460 | 20230922 | 110300 | 2059114510 | 10720 | 10720 | 10730 | 10720 | 234 |
| 461 | 20230922 | 110200 | 2056605110 | 10720 | 10720 | 10720 | 10720 | 18 |
| 462 | 20230922 | 110100 | 2056412150 | 10730 | 10740 | 10740 | 10730 | 702 |
| 463 | 20230922 | 110000 | 2048875850 | 10750 | 10770 | 10770 | 10750 | 480 |
| 464 | 20230922 | 105900 | 2043712860 | 10770 | 10770 | 10770 | 10770 | 29 |
| 465 | 20230922 | 105800 | 2043400530 | 10770 | 10770 | 10770 | 10770 | 0 |
| 466 | 20230922 | 105700 | 2043400530 | 10770 | 10810 | 10810 | 10770 | 1218 |
| 467 | 20230922 | 105600 | 2030234340 | 10810 | 10810 | 10810 | 10810 | 27 |
| 468 | 20230922 | 105500 | 2029942470 | 10760 | 10750 | 10760 | 10750 | 179 |
| 469 | 20230922 | 105400 | 2028017300 | 10750 | 10750 | 10750 | 10750 | 5 |
| 470 | 20230922 | 105300 | 2027963550 | 10750 | 10760 | 10760 | 10750 | 430 |
| 471 | 20230922 | 105200 | 2023338950 | 10760 | 10770 | 10770 | 10760 | 497 |
| 472 | 20230922 | 105100 | 2017991180 | 10770 | 10820 | 10820 | 10770 | 2271 |
| 473 | 20230922 | 105000 | 1993492810 | 10820 | 10820 | 10830 | 10820 | 469 |
| 474 | 20230922 | 104900 | 1988415190 | 10820 | 10830 | 10830 | 10820 | 942 |
| 475 | 20230922 | 104800 | 1978214810 | 10820 | 10830 | 10830 | 10820 | 85 |
| 476 | 20230922 | 104700 | 1977294660 | 10830 | 10830 | 10830 | 10830 | 148 |
| 477 | 20230922 | 104600 | 1975691820 | 10830 | 10800 | 10830 | 10800 | 708 |
| 478 | 20230922 | 104500 | 1968031130 | 10820 | 10790 | 10820 | 10790 | 609 |
| 479 | 20230922 | 104400 | 1961449910 | 10790 | 10790 | 10790 | 10790 | 6 |
| 480 | 20230922 | 104300 | 1961385170 | 10790 | 10790 | 10790 | 10790 | 58 |
| 481 | 20230922 | 104200 | 1960759350 | 10790 | 10800 | 10820 | 10790 | 575 |
| 482 | 20230922 | 104100 | 1954553620 | 10820 | 10780 | 10820 | 10780 | 339 |
| 483 | 20230922 | 104000 | 1950890460 | 10790 | 10790 | 10790 | 10790 | 3420 |
| 484 | 20230922 | 103900 | 1913988660 | 10770 | 10760 | 10810 | 10760 | 637 |
| 485 | 20230922 | 103800 | 1907133410 | 10760 | 10780 | 10780 | 10760 | 607 |
| 486 | 20230922 | 103700 | 1900597030 | 10760 | 10780 | 10780 | 10760 | 1840 |
| 487 | 20230922 | 103600 | 1880777670 | 10780 | 10780 | 10780 | 10780 | 700 |
| 488 | 20230922 | 103500 | 1873231670 | 10780 | 10800 | 10800 | 10780 | 333 |
| 489 | 20230922 | 103400 | 1869639820 | 10800 | 10800 | 10800 | 10800 | 163 |
| 490 | 20230922 | 103300 | 1867879420 | 10800 | 10790 | 10800 | 10790 | 672 |
| 491 | 20230922 | 103200 | 1860622170 | 10780 | 10790 | 10790 | 10780 | 416 |
| 492 | 20230922 | 103100 | 1856133630 | 10800 | 10800 | 10830 | 10800 | 603 |
| 493 | 20230922 | 103000 | 1849620240 | 10800 | 10800 | 10800 | 10800 | 247 |
| 494 | 20230922 | 102900 | 1846952640 | 10800 | 10810 | 10810 | 10800 | 256 |
| 495 | 20230922 | 102800 | 1844187320 | 10810 | 10800 | 10810 | 10800 | 235 |
| 496 | 20230922 | 102700 | 1841647070 | 10810 | 10810 | 10810 | 10810 | 280 |
| 497 | 20230922 | 102600 | 1838620270 | 10830 | 10840 | 10840 | 10810 | 964 |
| 498 | 20230922 | 102500 | 1828195410 | 10840 | 10830 | 10840 | 10820 | 338 |
| 499 | 20230922 | 102400 | 1824534350 | 10840 | 10820 | 10840 | 10820 | 360 |
| 500 | 20230922 | 102300 | 1820638650 | 10820 | 10800 | 10820 | 10800 | 2354 |
| 501 | 20230922 | 102200 | 1795191760 | 10780 | 10770 | 10780 | 10770 | 118 |
| 502 | 20230922 | 102100 | 1793919770 | 10770 | 10760 | 10800 | 10760 | 716 |
| 503 | 20230922 | 102000 | 1786211070 | 10760 | 10760 | 10760 | 10760 | 1 |
| 504 | 20230922 | 101900 | 1786200310 | 10760 | 10760 | 10760 | 10750 | 131 |
| 505 | 20230922 | 101800 | 1784790910 | 10760 | 10750 | 10760 | 10750 | 140 |
| 506 | 20230922 | 101700 | 1783285010 | 10750 | 10780 | 10780 | 10750 | 1264 |
| 507 | 20230922 | 101600 | 1769674370 | 10780 | 10800 | 10800 | 10780 | 1236 |
| 508 | 20230922 | 101500 | 1756333160 | 10800 | 10800 | 10800 | 10800 | 1014 |
| 509 | 20230922 | 101400 | 1745381960 | 10800 | 10800 | 10810 | 10800 | 882 |
| 510 | 20230922 | 101300 | 1735854500 | 10810 | 10800 | 10810 | 10790 | 1238 |
| 511 | 20230922 | 101200 | 1722483910 | 10800 | 10800 | 10840 | 10780 | 463 |
| 512 | 20230922 | 101100 | 1717488260 | 10800 | 10790 | 10800 | 10790 | 294 |
| 513 | 20230922 | 101000 | 1714313960 | 10790 | 10800 | 10850 | 10790 | 1087 |
| 514 | 20230922 | 100900 | 1702563320 | 10810 | 10850 | 10870 | 10810 | 7869 |
| 515 | 20230922 | 100800 | 1617259950 | 10850 | 10820 | 10850 | 10820 | 3634 |
| 516 | 20230922 | 100700 | 1577839610 | 10800 | 10830 | 10840 | 10800 | 2886 |
| 517 | 20230922 | 100600 | 1546600170 | 10830 | 10790 | 10840 | 10780 | 5167 |
| 518 | 20230922 | 100500 | 1490768560 | 10790 | 10740 | 10830 | 10740 | 1106 |
| 519 | 20230922 | 100400 | 1478864000 | 10740 | 10750 | 10840 | 10740 | 3377 |
| 520 | 20230922 | 100300 | 1442513530 | 10750 | 10810 | 10900 | 10750 | 25735 |
| 521 | 20230922 | 100200 | 1163799430 | 10820 | 10810 | 10830 | 10670 | 10747 |
| 522 | 20230922 | 100100 | 1047562370 | 10820 | 10730 | 10820 | 10710 | 8179 |
| 523 | 20230922 | 100000 | 959471610 | 10720 | 10640 | 10720 | 10630 | 2935 |
| 524 | 20230922 | 095900 | 928191190 | 10630 | 10630 | 10630 | 10630 | 11 |
| 525 | 20230922 | 095800 | 928074260 | 10630 | 10640 | 10640 | 10630 | 102 |
| 526 | 20230922 | 095700 | 926988990 | 10630 | 10610 | 10640 | 10610 | 12 |
| 527 | 20230922 | 095600 | 926861620 | 10600 | 10600 | 10600 | 10600 | 14 |
| 528 | 20230922 | 095500 | 926713220 | 10600 | 10600 | 10600 | 10600 | 604 |
| 529 | 20230922 | 095400 | 920310820 | 10600 | 10650 | 10660 | 10600 | 2081 |
| 530 | 20230922 | 095300 | 898218350 | 10650 | 10650 | 10650 | 10650 | 31 |
| 531 | 20230922 | 095200 | 897888200 | 10640 | 10640 | 10640 | 10640 | 1378 |
| 532 | 20230922 | 095100 | 883226280 | 10640 | 10640 | 10640 | 10640 | 132 |
| 533 | 20230922 | 095000 | 881821800 | 10660 | 10660 | 10660 | 10660 | 343 |
| 534 | 20230922 | 094900 | 878165420 | 10660 | 10640 | 10660 | 10640 | 857 |
| 535 | 20230922 | 094800 | 869033240 | 10660 | 10660 | 10660 | 10640 | 67 |
| 536 | 20230922 | 094700 | 868319940 | 10670 | 10640 | 10670 | 10640 | 412 |
| 537 | 20230922 | 094600 | 863934760 | 10610 | 10610 | 10610 | 10610 | 0 |
| 538 | 20230922 | 094500 | 863934760 | 10610 | 10610 | 10610 | 10610 | 0 |
| 539 | 20230922 | 094400 | 863934760 | 10610 | 10630 | 10630 | 10610 | 1428 |
| 540 | 20230922 | 094300 | 848775010 | 10630 | 10630 | 10630 | 10630 | 209 |
| 541 | 20230922 | 094200 | 846553340 | 10630 | 10630 | 10630 | 10630 | 0 |
| 542 | 20230922 | 094100 | 846553340 | 10630 | 10630 | 10630 | 10630 | 389 |
| 543 | 20230922 | 094000 | 842418270 | 10630 | 10640 | 10640 | 10630 | 1064 |
| 544 | 20230922 | 093900 | 831107600 | 10640 | 10640 | 10640 | 10630 | 702 |
| 545 | 20230922 | 093800 | 823641320 | 10640 | 10650 | 10660 | 10640 | 239 |
| 546 | 20230922 | 093700 | 821097250 | 10660 | 10660 | 10670 | 10640 | 925 |
| 547 | 20230922 | 093600 | 811251100 | 10670 | 10690 | 10690 | 10670 | 315 |
| 548 | 20230922 | 093500 | 807889870 | 10680 | 10690 | 10690 | 10680 | 210 |
| 549 | 20230922 | 093400 | 805646950 | 10690 | 10700 | 10700 | 10690 | 1220 |
| 550 | 20230922 | 093300 | 792601660 | 10710 | 10710 | 10710 | 10710 | 406 |
| 551 | 20230922 | 093200 | 788253400 | 10720 | 10710 | 10730 | 10690 | 1236 |
| 552 | 20230922 | 093100 | 775031680 | 10730 | 10720 | 10740 | 10720 | 413 |
| 553 | 20230922 | 093000 | 770599640 | 10720 | 10730 | 10740 | 10720 | 947 |
| 554 | 20230922 | 092900 | 760437990 | 10730 | 10730 | 10730 | 10670 | 188 |
| 555 | 20230922 | 092800 | 758421890 | 10730 | 10710 | 10770 | 10710 | 3135 |
| 556 | 20230922 | 092700 | 724745930 | 10690 | 10600 | 10720 | 10600 | 3073 |
| 557 | 20230922 | 092600 | 691969390 | 10600 | 10610 | 10670 | 10600 | 811 |
| 558 | 20230922 | 092500 | 683364780 | 10610 | 10630 | 10630 | 10610 | 341 |
| 559 | 20230922 | 092400 | 679742500 | 10630 | 10630 | 10630 | 10630 | 170 |
| 560 | 20230922 | 092300 | 677935400 | 10630 | 10630 | 10630 | 10630 | 55 |
| 561 | 20230922 | 092200 | 677350750 | 10630 | 10630 | 10630 | 10630 | 110 |
| 562 | 20230922 | 092100 | 676181450 | 10630 | 10630 | 10630 | 10630 | 11 |
| 563 | 20230922 | 092000 | 676064520 | 10630 | 10630 | 10630 | 10600 | 988 |
| 564 | 20230922 | 091900 | 665587930 | 10630 | 10650 | 10680 | 10630 | 64 |
| 565 | 20230922 | 091800 | 664907030 | 10650 | 10610 | 10650 | 10610 | 192 |
| 566 | 20230922 | 091700 | 662863390 | 10610 | 10630 | 10640 | 10610 | 1274 |
| 567 | 20230922 | 091600 | 649325430 | 10640 | 10640 | 10640 | 10630 | 268 |
| 568 | 20230922 | 091500 | 646474650 | 10650 | 10710 | 10710 | 10650 | 1149 |
| 569 | 20230922 | 091400 | 634202290 | 10710 | 10690 | 10720 | 10680 | 604 |
| 570 | 20230922 | 091300 | 627735020 | 10720 | 10730 | 10730 | 10710 | 252 |
| 571 | 20230922 | 091200 | 625033580 | 10730 | 10710 | 10730 | 10690 | 1734 |
| 572 | 20230922 | 091100 | 606451220 | 10710 | 10690 | 10720 | 10690 | 804 |
| 573 | 20230922 | 091000 | 597849170 | 10680 | 10660 | 10680 | 10650 | 171 |
| 574 | 20230922 | 090900 | 596025460 | 10660 | 10630 | 10660 | 10630 | 185 |
| 575 | 20230922 | 090800 | 594058690 | 10630 | 10640 | 10690 | 10630 | 1408 |
| 576 | 20230922 | 090700 | 579088960 | 10640 | 10640 | 10670 | 10630 | 3514 |
| 577 | 20230922 | 090600 | 541683680 | 10650 | 10690 | 10690 | 10630 | 4823 |
| 578 | 20230922 | 090500 | 490285590 | 10680 | 10730 | 10730 | 10680 | 6004 |
| 579 | 20230922 | 090400 | 425972550 | 10730 | 10780 | 10780 | 10720 | 2762 |
| 580 | 20230922 | 090300 | 396312400 | 10770 | 10750 | 10780 | 10720 | 1262 |
| 581 | 20230922 | 090200 | 382729270 | 10740 | 10830 | 10830 | 10740 | 16296 |
| 582 | 20230922 | 090100 | 206829790 | 10830 | 10710 | 10830 | 10650 | 13301 |
| 583 | 20230922 | 090000 | 64144700 | 10710 | 10640 | 10770 | 10640 | 5743 |