33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 192900 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 1483 |
| 3 | 20230922 | 192800 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 4 | 20230922 | 192700 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 5 | 20230922 | 192600 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 6 | 20230922 | 192500 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 7 | 20230922 | 192400 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 8 | 20230922 | 192300 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 9 | 20230922 | 192200 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 10 | 20230922 | 192100 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 11 | 20230922 | 192000 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 12 | 20230922 | 191900 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 13 | 20230922 | 191800 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 14 | 20230922 | 191700 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 15 | 20230922 | 191600 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 16 | 20230922 | 191500 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 17 | 20230922 | 191400 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 18 | 20230922 | 191300 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 19 | 20230922 | 191200 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 20 | 20230922 | 191100 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 21 | 20230922 | 191000 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 22 | 20230922 | 190900 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 23 | 20230922 | 190800 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 24 | 20230922 | 190700 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 25 | 20230922 | 190600 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 26 | 20230922 | 190500 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 27 | 20230922 | 190400 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 28 | 20230922 | 190300 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 29 | 20230922 | 190200 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 30 | 20230922 | 190100 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 31 | 20230922 | 190000 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 32 | 20230922 | 185900 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 1483 |
| 33 | 20230922 | 185800 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 34 | 20230922 | 185700 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 35 | 20230922 | 185600 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 36 | 20230922 | 185500 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 37 | 20230922 | 185400 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 38 | 20230922 | 185300 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 39 | 20230922 | 185200 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 40 | 20230922 | 185100 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 41 | 20230922 | 185000 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 42 | 20230922 | 184900 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 43 | 20230922 | 184800 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 44 | 20230922 | 184700 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 45 | 20230922 | 184600 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 46 | 20230922 | 184500 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 47 | 20230922 | 184400 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 48 | 20230922 | 184300 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 49 | 20230922 | 184200 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 50 | 20230922 | 184100 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 51 | 20230922 | 184000 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 52 | 20230922 | 183900 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 53 | 20230922 | 183800 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 54 | 20230922 | 183700 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 55 | 20230922 | 183600 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 56 | 20230922 | 183500 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 57 | 20230922 | 183400 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 58 | 20230922 | 183300 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 59 | 20230922 | 183200 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 60 | 20230922 | 183100 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 61 | 20230922 | 183000 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 62 | 20230922 | 182900 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 1483 |
| 63 | 20230922 | 182800 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 64 | 20230922 | 182700 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 65 | 20230922 | 182600 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 66 | 20230922 | 182500 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 67 | 20230922 | 182400 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 68 | 20230922 | 182300 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 69 | 20230922 | 182200 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 70 | 20230922 | 182100 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 71 | 20230922 | 182000 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 72 | 20230922 | 181900 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 73 | 20230922 | 181800 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 74 | 20230922 | 181700 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 75 | 20230922 | 181600 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 76 | 20230922 | 181500 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 77 | 20230922 | 181400 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 78 | 20230922 | 181300 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 79 | 20230922 | 181200 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 80 | 20230922 | 181100 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 81 | 20230922 | 181000 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 82 | 20230922 | 180900 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 83 | 20230922 | 180800 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 84 | 20230922 | 180700 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 85 | 20230922 | 180600 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 86 | 20230922 | 180500 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 87 | 20230922 | 180400 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 88 | 20230922 | 180300 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 89 | 20230922 | 180200 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 90 | 20230922 | 180100 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 91 | 20230922 | 180000 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 92 | 20230922 | 175900 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 1483 |
| 93 | 20230922 | 175800 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 94 | 20230922 | 175700 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 95 | 20230922 | 175600 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 96 | 20230922 | 175500 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 97 | 20230922 | 175400 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 98 | 20230922 | 175300 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 99 | 20230922 | 175200 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 100 | 20230922 | 175100 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 101 | 20230922 | 175000 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 102 | 20230922 | 174900 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 103 | 20230922 | 174800 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 104 | 20230922 | 174700 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 105 | 20230922 | 174600 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 106 | 20230922 | 174500 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 107 | 20230922 | 174400 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 108 | 20230922 | 174300 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 109 | 20230922 | 174200 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 110 | 20230922 | 174100 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 111 | 20230922 | 174000 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 112 | 20230922 | 173900 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 113 | 20230922 | 173800 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 114 | 20230922 | 173700 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 115 | 20230922 | 173600 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 116 | 20230922 | 173500 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 117 | 20230922 | 173400 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 118 | 20230922 | 173300 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 119 | 20230922 | 173200 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 120 | 20230922 | 173100 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 121 | 20230922 | 173000 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 122 | 20230922 | 172900 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 1483 |
| 123 | 20230922 | 172800 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 124 | 20230922 | 172700 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 125 | 20230922 | 172600 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 126 | 20230922 | 172500 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 127 | 20230922 | 172400 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 128 | 20230922 | 172300 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 129 | 20230922 | 172200 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 130 | 20230922 | 172100 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 131 | 20230922 | 172000 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 132 | 20230922 | 171900 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 133 | 20230922 | 171800 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 134 | 20230922 | 171700 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 135 | 20230922 | 171600 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 136 | 20230922 | 171500 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 137 | 20230922 | 171400 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 138 | 20230922 | 171300 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 139 | 20230922 | 171200 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 140 | 20230922 | 171100 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 141 | 20230922 | 171000 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 142 | 20230922 | 170900 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 143 | 20230922 | 170800 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 144 | 20230922 | 170700 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 145 | 20230922 | 170600 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 146 | 20230922 | 170500 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 147 | 20230922 | 170400 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 148 | 20230922 | 170300 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 149 | 20230922 | 170200 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 150 | 20230922 | 170100 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 151 | 20230922 | 170000 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 152 | 20230922 | 165900 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 1483 |
| 153 | 20230922 | 165800 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 154 | 20230922 | 165700 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 155 | 20230922 | 165600 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 156 | 20230922 | 165500 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 157 | 20230922 | 165400 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 158 | 20230922 | 165300 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 159 | 20230922 | 165200 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 160 | 20230922 | 165100 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 161 | 20230922 | 165000 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 162 | 20230922 | 164900 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 163 | 20230922 | 164800 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 164 | 20230922 | 164700 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 165 | 20230922 | 164600 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 166 | 20230922 | 164500 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 167 | 20230922 | 164400 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 168 | 20230922 | 164300 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 169 | 20230922 | 164200 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 170 | 20230922 | 164100 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 171 | 20230922 | 164000 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 172 | 20230922 | 163900 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 173 | 20230922 | 163800 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 174 | 20230922 | 163700 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 175 | 20230922 | 163600 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 176 | 20230922 | 163500 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 177 | 20230922 | 163400 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 178 | 20230922 | 163300 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 179 | 20230922 | 163200 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 180 | 20230922 | 163100 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 181 | 20230922 | 163000 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 182 | 20230922 | 162900 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 1483 |
| 183 | 20230922 | 162800 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 184 | 20230922 | 162700 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 185 | 20230922 | 162600 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 186 | 20230922 | 162500 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 187 | 20230922 | 162400 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 188 | 20230922 | 162300 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 189 | 20230922 | 162200 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 190 | 20230922 | 162100 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 191 | 20230922 | 162000 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 192 | 20230922 | 161900 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 193 | 20230922 | 161800 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 194 | 20230922 | 161700 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 195 | 20230922 | 161600 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 196 | 20230922 | 161500 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 197 | 20230922 | 161400 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 198 | 20230922 | 161300 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 199 | 20230922 | 161200 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 200 | 20230922 | 161100 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 201 | 20230922 | 161000 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 202 | 20230922 | 160900 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 203 | 20230922 | 160800 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 204 | 20230922 | 160700 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 205 | 20230922 | 160600 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 206 | 20230922 | 160500 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 207 | 20230922 | 160400 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 208 | 20230922 | 160300 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 209 | 20230922 | 160200 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 210 | 20230922 | 160100 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 211 | 20230922 | 160000 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 212 | 20230922 | 155900 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 1483 |
| 213 | 20230922 | 155800 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 214 | 20230922 | 155700 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 215 | 20230922 | 155600 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 216 | 20230922 | 155500 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 217 | 20230922 | 155400 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 218 | 20230922 | 155300 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 219 | 20230922 | 155200 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 220 | 20230922 | 155100 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 221 | 20230922 | 155000 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 222 | 20230922 | 154900 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 223 | 20230922 | 154800 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 224 | 20230922 | 154700 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 225 | 20230922 | 154600 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 226 | 20230922 | 154500 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 227 | 20230922 | 154400 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 228 | 20230922 | 154300 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 229 | 20230922 | 154200 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 230 | 20230922 | 154100 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 231 | 20230922 | 154000 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 232 | 20230922 | 153900 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 233 | 20230922 | 153800 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 234 | 20230922 | 153700 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 235 | 20230922 | 153600 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 236 | 20230922 | 153500 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 237 | 20230922 | 153400 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 238 | 20230922 | 153300 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 239 | 20230922 | 153200 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 240 | 20230922 | 153100 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 0 |
| 241 | 20230922 | 153000 | 1251038340 | 16700 | 16700 | 16700 | 16700 | 1483 |
| 242 | 20230922 | 152900 | 1226272240 | 16670 | 16670 | 16670 | 16670 | 0 |
| 243 | 20230922 | 152800 | 1226272240 | 16670 | 16670 | 16670 | 16670 | 0 |
| 244 | 20230922 | 152700 | 1226272240 | 16670 | 16670 | 16670 | 16670 | 0 |
| 245 | 20230922 | 152600 | 1226272240 | 16670 | 16670 | 16670 | 16670 | 0 |
| 246 | 20230922 | 152500 | 1226272240 | 16670 | 16670 | 16670 | 16670 | 0 |
| 247 | 20230922 | 152400 | 1226272240 | 16670 | 16670 | 16670 | 16670 | 0 |
| 248 | 20230922 | 152300 | 1226272240 | 16670 | 16670 | 16670 | 16670 | 0 |
| 249 | 20230922 | 152200 | 1226272240 | 16670 | 16670 | 16670 | 16670 | 0 |
| 250 | 20230922 | 152100 | 1226272240 | 16670 | 16670 | 16670 | 16670 | 0 |
| 251 | 20230922 | 152000 | 1226272240 | 16670 | 16670 | 16670 | 16670 | 0 |
| 252 | 20230922 | 151900 | 1226272240 | 16670 | 16670 | 16670 | 16650 | 180 |
| 253 | 20230922 | 151800 | 1223273390 | 16660 | 16680 | 16680 | 16660 | 327 |
| 254 | 20230922 | 151700 | 1217821540 | 16690 | 16690 | 16690 | 16690 | 180 |
| 255 | 20230922 | 151600 | 1214817340 | 16690 | 16690 | 16690 | 16690 | 8 |
| 256 | 20230922 | 151500 | 1214683820 | 16690 | 16700 | 16700 | 16690 | 227 |
| 257 | 20230922 | 151400 | 1210894860 | 16700 | 16700 | 16700 | 16700 | 73 |
| 258 | 20230922 | 151300 | 1209675760 | 16700 | 16700 | 16700 | 16700 | 8 |
| 259 | 20230922 | 151200 | 1209542160 | 16690 | 16700 | 16700 | 16690 | 70 |
| 260 | 20230922 | 151100 | 1208373300 | 16700 | 16690 | 16700 | 16690 | 86 |
| 261 | 20230922 | 151000 | 1206937120 | 16700 | 16690 | 16710 | 16690 | 126 |
| 262 | 20230922 | 150900 | 1204832810 | 16700 | 16700 | 16700 | 16700 | 56 |
| 263 | 20230922 | 150800 | 1203897610 | 16700 | 16700 | 16700 | 16700 | 57 |
| 264 | 20230922 | 150700 | 1202945710 | 16700 | 16700 | 16700 | 16700 | 8 |
| 265 | 20230922 | 150600 | 1202812110 | 16700 | 16700 | 16700 | 16700 | 0 |
| 266 | 20230922 | 150500 | 1202812110 | 16700 | 16700 | 16700 | 16700 | 59 |
| 267 | 20230922 | 150400 | 1201826810 | 16680 | 16690 | 16700 | 16670 | 6158 |
| 268 | 20230922 | 150300 | 1098991800 | 16700 | 16720 | 16720 | 16690 | 199 |
| 269 | 20230922 | 150200 | 1095667550 | 16720 | 16710 | 16730 | 16710 | 97 |
| 270 | 20230922 | 150100 | 1094044940 | 16730 | 16720 | 16730 | 16720 | 60 |
| 271 | 20230922 | 150000 | 1093041620 | 16730 | 16730 | 16730 | 16730 | 10 |
| 272 | 20230922 | 145900 | 1092874320 | 16730 | 16710 | 16740 | 16710 | 249 |
| 273 | 20230922 | 145800 | 1088710510 | 16710 | 16710 | 16710 | 16710 | 30 |
| 274 | 20230922 | 145700 | 1088209210 | 16710 | 16710 | 16710 | 16710 | 0 |
| 275 | 20230922 | 145600 | 1088209210 | 16710 | 16710 | 16710 | 16710 | 17 |
| 276 | 20230922 | 145500 | 1087925140 | 16700 | 16720 | 16720 | 16700 | 706 |
| 277 | 20230922 | 145400 | 1076127460 | 16720 | 16720 | 16720 | 16720 | 15 |
| 278 | 20230922 | 145300 | 1075876660 | 16720 | 16740 | 16740 | 16710 | 141 |
| 279 | 20230922 | 145200 | 1073518590 | 16690 | 16740 | 16740 | 16690 | 66 |
| 280 | 20230922 | 145100 | 1072414450 | 16730 | 16700 | 16730 | 16670 | 794 |
| 281 | 20230922 | 145000 | 1059161520 | 16700 | 16710 | 16710 | 16690 | 383 |
| 282 | 20230922 | 144900 | 1052766220 | 16700 | 16730 | 16730 | 16700 | 281 |
| 283 | 20230922 | 144800 | 1048069910 | 16740 | 16740 | 16740 | 16720 | 310 |
| 284 | 20230922 | 144700 | 1042883670 | 16740 | 16740 | 16740 | 16740 | 0 |
| 285 | 20230922 | 144600 | 1042883670 | 16740 | 16740 | 16740 | 16740 | 41 |
| 286 | 20230922 | 144500 | 1042197330 | 16730 | 16720 | 16730 | 16720 | 127 |
| 287 | 20230922 | 144400 | 1040073630 | 16730 | 16730 | 16730 | 16730 | 208 |
| 288 | 20230922 | 144300 | 1036593790 | 16740 | 16730 | 16770 | 16730 | 236 |
| 289 | 20230922 | 144200 | 1032639360 | 16730 | 16740 | 16740 | 16730 | 63 |
| 290 | 20230922 | 144100 | 1031584760 | 16740 | 16730 | 16740 | 16730 | 60 |
| 291 | 20230922 | 144000 | 1030580560 | 16730 | 16740 | 16740 | 16720 | 223 |
| 292 | 20230922 | 143900 | 1026849670 | 16730 | 16720 | 16730 | 16720 | 325 |
| 293 | 20230922 | 143800 | 1021415400 | 16720 | 16710 | 16720 | 16710 | 74 |
| 294 | 20230922 | 143700 | 1020178830 | 16710 | 16700 | 16710 | 16700 | 60 |
| 295 | 20230922 | 143600 | 1019176330 | 16710 | 16710 | 16710 | 16710 | 100 |
| 296 | 20230922 | 143500 | 1017505330 | 16700 | 16700 | 16700 | 16700 | 0 |
| 297 | 20230922 | 143400 | 1017505330 | 16700 | 16710 | 16710 | 16700 | 470 |
| 298 | 20230922 | 143300 | 1009653750 | 16710 | 16710 | 16710 | 16710 | 16 |
| 299 | 20230922 | 143200 | 1009386390 | 16710 | 16710 | 16710 | 16710 | 45 |
| 300 | 20230922 | 143100 | 1008634440 | 16700 | 16720 | 16720 | 16700 | 257 |
| 301 | 20230922 | 143000 | 1004340710 | 16730 | 16720 | 16730 | 16720 | 123 |
| 302 | 20230922 | 142900 | 1002283700 | 16710 | 16710 | 16710 | 16710 | 68 |
| 303 | 20230922 | 142800 | 1001147420 | 16680 | 16680 | 16680 | 16680 | 0 |
| 304 | 20230922 | 142700 | 1001147420 | 16680 | 16730 | 16730 | 16680 | 559 |
| 305 | 20230922 | 142600 | 991812310 | 16730 | 16730 | 16730 | 16720 | 60 |
| 306 | 20230922 | 142500 | 990808520 | 16730 | 16730 | 16730 | 16730 | 35 |
| 307 | 20230922 | 142400 | 990222970 | 16710 | 16710 | 16710 | 16710 | 30 |
| 308 | 20230922 | 142300 | 989721670 | 16730 | 16730 | 16730 | 16720 | 168 |
| 309 | 20230922 | 142200 | 986911480 | 16730 | 16730 | 16730 | 16730 | 0 |
| 310 | 20230922 | 142100 | 986911480 | 16730 | 16720 | 16730 | 16710 | 204 |
| 311 | 20230922 | 142000 | 983501490 | 16730 | 16720 | 16730 | 16720 | 27 |
| 312 | 20230922 | 141900 | 983049870 | 16730 | 16730 | 16730 | 16730 | 46 |
| 313 | 20230922 | 141800 | 982280290 | 16730 | 16730 | 16730 | 16730 | 3 |
| 314 | 20230922 | 141700 | 982230100 | 16730 | 16730 | 16730 | 16730 | 301 |
| 315 | 20230922 | 141600 | 977194370 | 16730 | 16730 | 16730 | 16730 | 72 |
| 316 | 20230922 | 141500 | 975989810 | 16730 | 16740 | 16740 | 16730 | 61 |
| 317 | 20230922 | 141400 | 974969240 | 16740 | 16720 | 16740 | 16720 | 377 |
| 318 | 20230922 | 141300 | 968660900 | 16720 | 16720 | 16720 | 16720 | 57 |
| 319 | 20230922 | 141200 | 967707860 | 16710 | 16720 | 16720 | 16710 | 19 |
| 320 | 20230922 | 141100 | 967390350 | 16730 | 16740 | 16740 | 16720 | 145 |
| 321 | 20230922 | 141000 | 964964790 | 16740 | 16730 | 16740 | 16730 | 277 |
| 322 | 20230922 | 140900 | 960330480 | 16740 | 16730 | 16740 | 16730 | 48 |
| 323 | 20230922 | 140800 | 959527220 | 16730 | 16730 | 16730 | 16730 | 12 |
| 324 | 20230922 | 140700 | 959326460 | 16730 | 16730 | 16730 | 16730 | 148 |
| 325 | 20230922 | 140600 | 956850420 | 16730 | 16730 | 16730 | 16730 | 72 |
| 326 | 20230922 | 140500 | 955645860 | 16730 | 16730 | 16730 | 16730 | 204 |
| 327 | 20230922 | 140400 | 952232940 | 16730 | 16730 | 16730 | 16730 | 41 |
| 328 | 20230922 | 140300 | 951547010 | 16720 | 16720 | 16720 | 16720 | 141 |
| 329 | 20230922 | 140200 | 949189490 | 16720 | 16720 | 16720 | 16720 | 148 |
| 330 | 20230922 | 140100 | 946714930 | 16720 | 16720 | 16720 | 16720 | 45 |
| 331 | 20230922 | 140000 | 945962530 | 16720 | 16710 | 16720 | 16710 | 170 |
| 332 | 20230922 | 135900 | 943120830 | 16720 | 16720 | 16720 | 16720 | 22 |
| 333 | 20230922 | 135800 | 942752990 | 16720 | 16720 | 16720 | 16720 | 3 |
| 334 | 20230922 | 135700 | 942702830 | 16700 | 16690 | 16700 | 16690 | 81 |
| 335 | 20230922 | 135600 | 941350250 | 16740 | 16820 | 16820 | 16740 | 894 |
| 336 | 20230922 | 135500 | 926319200 | 16940 | 16800 | 16940 | 16780 | 234 |
| 337 | 20230922 | 135400 | 922385610 | 16800 | 16800 | 16800 | 16800 | 0 |
| 338 | 20230922 | 135300 | 922385610 | 16800 | 16740 | 16820 | 16730 | 503 |
| 339 | 20230922 | 135200 | 913948090 | 16710 | 16690 | 16710 | 16690 | 491 |
| 340 | 20230922 | 135100 | 905748310 | 16690 | 16690 | 16690 | 16690 | 46 |
| 341 | 20230922 | 135000 | 904980570 | 16680 | 16680 | 16680 | 16680 | 0 |
| 342 | 20230922 | 134900 | 904980570 | 16680 | 16680 | 16680 | 16680 | 0 |
| 343 | 20230922 | 134800 | 904980570 | 16680 | 16690 | 16690 | 16680 | 75 |
| 344 | 20230922 | 134700 | 903729310 | 16660 | 16650 | 16660 | 16650 | 91 |
| 345 | 20230922 | 134600 | 902213640 | 16650 | 16660 | 16660 | 16650 | 143 |
| 346 | 20230922 | 134500 | 899831310 | 16660 | 16680 | 16690 | 16660 | 111 |
| 347 | 20230922 | 134400 | 897981310 | 16680 | 16660 | 16680 | 16660 | 74 |
| 348 | 20230922 | 134300 | 896747570 | 16660 | 16680 | 16680 | 16660 | 118 |
| 349 | 20230922 | 134200 | 894780420 | 16670 | 16670 | 16670 | 16670 | 2 |
| 350 | 20230922 | 134100 | 894747080 | 16660 | 16660 | 16660 | 16650 | 278 |
| 351 | 20230922 | 134000 | 890115640 | 16660 | 16660 | 16660 | 16650 | 99 |
| 352 | 20230922 | 133900 | 888466330 | 16660 | 16660 | 16690 | 16660 | 9 |
| 353 | 20230922 | 133800 | 888316360 | 16660 | 16690 | 16690 | 16660 | 164 |
| 354 | 20230922 | 133700 | 885579440 | 16690 | 16700 | 16700 | 16690 | 20 |
| 355 | 20230922 | 133600 | 885245630 | 16660 | 16660 | 16660 | 16660 | 41 |
| 356 | 20230922 | 133500 | 884562570 | 16660 | 16660 | 16660 | 16660 | 60 |
| 357 | 20230922 | 133400 | 883562970 | 16660 | 16650 | 16660 | 16650 | 35 |
| 358 | 20230922 | 133300 | 882979970 | 16650 | 16660 | 16660 | 16650 | 248 |
| 359 | 20230922 | 133200 | 878848380 | 16660 | 16670 | 16670 | 16660 | 18 |
| 360 | 20230922 | 133100 | 878548450 | 16670 | 16700 | 16700 | 16670 | 124 |
| 361 | 20230922 | 133000 | 876479270 | 16700 | 16680 | 16700 | 16680 | 272 |
| 362 | 20230922 | 132900 | 871941850 | 16680 | 16680 | 16680 | 16680 | 1 |
| 363 | 20230922 | 132800 | 871925170 | 16680 | 16700 | 16700 | 16680 | 14 |
| 364 | 20230922 | 132700 | 871691590 | 16700 | 16700 | 16700 | 16700 | 25 |
| 365 | 20230922 | 132600 | 871274090 | 16660 | 16660 | 16660 | 16660 | 0 |
| 366 | 20230922 | 132500 | 871274090 | 16660 | 16660 | 16660 | 16660 | 0 |
| 367 | 20230922 | 132400 | 871274090 | 16660 | 16680 | 16680 | 16660 | 16 |
| 368 | 20230922 | 132300 | 871007270 | 16710 | 16720 | 16720 | 16710 | 108 |
| 369 | 20230922 | 132200 | 869201910 | 16730 | 16740 | 16740 | 16730 | 316 |
| 370 | 20230922 | 132100 | 863914040 | 16780 | 16780 | 16780 | 16780 | 7 |
| 371 | 20230922 | 132000 | 863796580 | 16780 | 16780 | 16780 | 16780 | 24 |
| 372 | 20230922 | 131900 | 863393860 | 16730 | 16730 | 16730 | 16730 | 10 |
| 373 | 20230922 | 131800 | 863226560 | 16730 | 16730 | 16730 | 16730 | 214 |
| 374 | 20230922 | 131700 | 859646340 | 16680 | 16690 | 16690 | 16680 | 79 |
| 375 | 20230922 | 131600 | 858328610 | 16690 | 16690 | 16690 | 16690 | 32 |
| 376 | 20230922 | 131500 | 857794530 | 16690 | 16700 | 16700 | 16690 | 22 |
| 377 | 20230922 | 131400 | 857427290 | 16700 | 16700 | 16710 | 16700 | 7 |
| 378 | 20230922 | 131300 | 857310370 | 16710 | 16720 | 16720 | 16710 | 189 |
| 379 | 20230922 | 131200 | 854151950 | 16710 | 16710 | 16710 | 16710 | 265 |
| 380 | 20230922 | 131100 | 849723800 | 16670 | 16670 | 16670 | 16670 | 10 |
| 381 | 20230922 | 131000 | 849557100 | 16660 | 16720 | 16720 | 16660 | 496 |
| 382 | 20230922 | 130900 | 841287430 | 16720 | 16750 | 16760 | 16690 | 1135 |
| 383 | 20230922 | 130800 | 822326950 | 16760 | 16800 | 16800 | 16760 | 417 |
| 384 | 20230922 | 130700 | 815334420 | 16800 | 16790 | 16800 | 16790 | 444 |
| 385 | 20230922 | 130600 | 807879620 | 16740 | 16750 | 16750 | 16740 | 143 |
| 386 | 20230922 | 130500 | 805484810 | 16740 | 16740 | 16740 | 16740 | 63 |
| 387 | 20230922 | 130400 | 804430190 | 16740 | 16740 | 16740 | 16740 | 50 |
| 388 | 20230922 | 130300 | 803593190 | 16720 | 16720 | 16720 | 16720 | 80 |
| 389 | 20230922 | 130200 | 802255590 | 16740 | 16710 | 16740 | 16710 | 430 |
| 390 | 20230922 | 130100 | 795067140 | 16680 | 16680 | 16680 | 16680 | 24 |
| 391 | 20230922 | 130000 | 794666820 | 16680 | 16730 | 16750 | 16680 | 1305 |
| 392 | 20230922 | 125900 | 772864750 | 16730 | 16730 | 16730 | 16730 | 31 |
| 393 | 20230922 | 125800 | 772346120 | 16730 | 16780 | 16800 | 16730 | 1049 |
| 394 | 20230922 | 125700 | 754780880 | 16780 | 16780 | 16780 | 16780 | 0 |
| 395 | 20230922 | 125600 | 754780880 | 16780 | 16790 | 16790 | 16760 | 291 |
| 396 | 20230922 | 125500 | 749897980 | 16800 | 16810 | 16840 | 16800 | 75 |
| 397 | 20230922 | 125400 | 748636720 | 16810 | 16810 | 16810 | 16810 | 6 |
| 398 | 20230922 | 125300 | 748535860 | 16810 | 16850 | 16850 | 16810 | 325 |
| 399 | 20230922 | 125200 | 743062550 | 16850 | 16850 | 16850 | 16850 | 3 |
| 400 | 20230922 | 125100 | 743012000 | 16800 | 16810 | 16810 | 16800 | 142 |
| 401 | 20230922 | 125000 | 740626120 | 16810 | 16820 | 16820 | 16810 | 65 |
| 402 | 20230922 | 124900 | 739533460 | 16820 | 16820 | 16820 | 16820 | 0 |
| 403 | 20230922 | 124800 | 739533460 | 16820 | 16820 | 16820 | 16820 | 140 |
| 404 | 20230922 | 124700 | 737178660 | 16820 | 16820 | 16820 | 16820 | 0 |
| 405 | 20230922 | 124600 | 737178660 | 16820 | 16820 | 16820 | 16820 | 517 |
| 406 | 20230922 | 124500 | 728482720 | 16820 | 16820 | 16820 | 16820 | 58 |
| 407 | 20230922 | 124400 | 727507160 | 16850 | 16840 | 16850 | 16830 | 300 |
| 408 | 20230922 | 124300 | 722457060 | 16860 | 16890 | 16890 | 16860 | 35 |
| 409 | 20230922 | 124200 | 721866630 | 16900 | 16910 | 16910 | 16900 | 65 |
| 410 | 20230922 | 124100 | 720767670 | 16900 | 16900 | 16910 | 16900 | 23 |
| 411 | 20230922 | 124000 | 720378780 | 16900 | 16900 | 16900 | 16900 | 53 |
| 412 | 20230922 | 123900 | 719483080 | 16900 | 16890 | 16900 | 16890 | 46 |
| 413 | 20230922 | 123800 | 718706100 | 16890 | 16900 | 16910 | 16890 | 182 |
| 414 | 20230922 | 123700 | 715630950 | 16910 | 16950 | 16970 | 16910 | 324 |
| 415 | 20230922 | 123600 | 710146600 | 16950 | 16970 | 16970 | 16950 | 120 |
| 416 | 20230922 | 123500 | 708110870 | 16960 | 16960 | 16960 | 16960 | 0 |
| 417 | 20230922 | 123400 | 708110870 | 16960 | 16970 | 16980 | 16960 | 29 |
| 418 | 20230922 | 123300 | 707618770 | 16960 | 16960 | 16960 | 16960 | 47 |
| 419 | 20230922 | 123200 | 706821650 | 16980 | 16960 | 16980 | 16960 | 46 |
| 420 | 20230922 | 123100 | 706040690 | 16960 | 16970 | 16980 | 16960 | 75 |
| 421 | 20230922 | 123000 | 704767550 | 16990 | 16980 | 16990 | 16980 | 81 |
| 422 | 20230922 | 122900 | 703391870 | 16990 | 16970 | 16990 | 16970 | 50 |
| 423 | 20230922 | 122800 | 702542670 | 16960 | 16960 | 16960 | 16960 | 50 |
| 424 | 20230922 | 122700 | 701694670 | 16960 | 16960 | 16960 | 16960 | 36 |
| 425 | 20230922 | 122600 | 701084110 | 16960 | 16960 | 16960 | 16960 | 81 |
| 426 | 20230922 | 122500 | 699710350 | 16960 | 16960 | 16960 | 16960 | 0 |
| 427 | 20230922 | 122400 | 699710350 | 16960 | 16960 | 16960 | 16960 | 108 |
| 428 | 20230922 | 122300 | 697878670 | 16950 | 16950 | 16950 | 16950 | 84 |
| 429 | 20230922 | 122200 | 696454870 | 16950 | 16950 | 16950 | 16950 | 46 |
| 430 | 20230922 | 122100 | 695675170 | 16940 | 16970 | 16970 | 16940 | 104 |
| 431 | 20230922 | 122000 | 693912380 | 16970 | 16970 | 16970 | 16970 | 57 |
| 432 | 20230922 | 121900 | 692945090 | 16970 | 16970 | 16970 | 16970 | 18 |
| 433 | 20230922 | 121800 | 692639630 | 16950 | 16950 | 16950 | 16950 | 39 |
| 434 | 20230922 | 121700 | 691978580 | 16950 | 16950 | 16950 | 16950 | 72 |
| 435 | 20230922 | 121600 | 690758180 | 16950 | 16950 | 16950 | 16950 | 55 |
| 436 | 20230922 | 121500 | 689825930 | 16950 | 16950 | 16950 | 16950 | 82 |
| 437 | 20230922 | 121400 | 688436030 | 16950 | 16950 | 16950 | 16950 | 48 |
| 438 | 20230922 | 121300 | 687622430 | 16950 | 16960 | 16960 | 16950 | 60 |
| 439 | 20230922 | 121200 | 686604870 | 16960 | 16970 | 16970 | 16940 | 286 |
| 440 | 20230922 | 121100 | 681756830 | 16970 | 16980 | 16980 | 16970 | 77 |
| 441 | 20230922 | 121000 | 680449400 | 16990 | 16990 | 17000 | 16990 | 72 |
| 442 | 20230922 | 120900 | 679225540 | 16990 | 16980 | 16990 | 16980 | 23 |
| 443 | 20230922 | 120800 | 678834810 | 16980 | 16980 | 16990 | 16980 | 58 |
| 444 | 20230922 | 120700 | 677849440 | 16980 | 16990 | 16990 | 16980 | 55 |
| 445 | 20230922 | 120600 | 676915050 | 16980 | 16980 | 16980 | 16970 | 48 |
| 446 | 20230922 | 120500 | 676100430 | 16990 | 16990 | 16990 | 16990 | 74 |
| 447 | 20230922 | 120400 | 674843170 | 16990 | 16980 | 16990 | 16980 | 115 |
| 448 | 20230922 | 120300 | 672889900 | 16980 | 16980 | 16980 | 16980 | 0 |
| 449 | 20230922 | 120200 | 672889900 | 16980 | 16980 | 16990 | 16980 | 90 |
| 450 | 20230922 | 120100 | 671361440 | 16980 | 16990 | 16990 | 16980 | 79 |
| 451 | 20230922 | 120000 | 670019390 | 17000 | 16980 | 17000 | 16980 | 590 |
| 452 | 20230922 | 115900 | 660000790 | 16980 | 16980 | 16980 | 16980 | 32 |
| 453 | 20230922 | 115800 | 659457430 | 16980 | 16970 | 16980 | 16970 | 134 |
| 454 | 20230922 | 115700 | 657183260 | 16980 | 16970 | 16980 | 16970 | 71 |
| 455 | 20230922 | 115600 | 655978170 | 16970 | 16970 | 16970 | 16970 | 3 |
| 456 | 20230922 | 115500 | 655927260 | 16970 | 16980 | 16980 | 16960 | 103 |
| 457 | 20230922 | 115400 | 654178950 | 16970 | 16980 | 16980 | 16970 | 61 |
| 458 | 20230922 | 115300 | 653143200 | 16980 | 16980 | 16980 | 16980 | 7 |
| 459 | 20230922 | 115200 | 653024340 | 16980 | 16980 | 16980 | 16980 | 76 |
| 460 | 20230922 | 115100 | 651733860 | 16980 | 16980 | 16980 | 16980 | 84 |
| 461 | 20230922 | 115000 | 650307540 | 16980 | 16980 | 16980 | 16980 | 20 |
| 462 | 20230922 | 114900 | 649967940 | 16970 | 16980 | 16980 | 16970 | 45 |
| 463 | 20230922 | 114800 | 649204270 | 16980 | 16970 | 16980 | 16970 | 109 |
| 464 | 20230922 | 114700 | 647354000 | 16970 | 16970 | 16970 | 16970 | 20 |
| 465 | 20230922 | 114600 | 647014600 | 16950 | 16970 | 16970 | 16950 | 64 |
| 466 | 20230922 | 114500 | 645929250 | 16970 | 16970 | 16970 | 16970 | 67 |
| 467 | 20230922 | 114400 | 644792260 | 16970 | 16970 | 16970 | 16960 | 32 |
| 468 | 20230922 | 114300 | 644249310 | 16970 | 16970 | 16970 | 16970 | 3 |
| 469 | 20230922 | 114200 | 644198400 | 16970 | 16970 | 16970 | 16960 | 662 |
| 470 | 20230922 | 114100 | 632964850 | 16970 | 16960 | 16970 | 16940 | 102 |
| 471 | 20230922 | 114000 | 631235990 | 16970 | 16950 | 16970 | 16950 | 46 |
| 472 | 20230922 | 113900 | 630455770 | 16940 | 16940 | 16940 | 16940 | 268 |
| 473 | 20230922 | 113800 | 625915850 | 16970 | 16970 | 16970 | 16970 | 3 |
| 474 | 20230922 | 113700 | 625864940 | 16950 | 16960 | 16970 | 16940 | 246 |
| 475 | 20230922 | 113600 | 621693720 | 16960 | 16970 | 16970 | 16960 | 57 |
| 476 | 20230922 | 113500 | 620726970 | 16950 | 16950 | 16950 | 16950 | 16 |
| 477 | 20230922 | 113400 | 620455770 | 16970 | 16970 | 16970 | 16950 | 53 |
| 478 | 20230922 | 113300 | 619556740 | 16970 | 16960 | 16970 | 16960 | 51 |
| 479 | 20230922 | 113200 | 618691280 | 16950 | 16950 | 16950 | 16950 | 34 |
| 480 | 20230922 | 113100 | 618114980 | 16930 | 16930 | 16930 | 16930 | 55 |
| 481 | 20230922 | 113000 | 617183830 | 16930 | 16920 | 16930 | 16920 | 11 |
| 482 | 20230922 | 112900 | 616997700 | 16920 | 16930 | 16930 | 16920 | 55 |
| 483 | 20230922 | 112800 | 616066610 | 16960 | 16960 | 16960 | 16960 | 1 |
| 484 | 20230922 | 112700 | 616049650 | 16960 | 16960 | 16960 | 16920 | 390 |
| 485 | 20230922 | 112600 | 609441470 | 16980 | 16980 | 16980 | 16980 | 32 |
| 486 | 20230922 | 112500 | 608898110 | 16980 | 16980 | 16980 | 16960 | 224 |
| 487 | 20230922 | 112400 | 605098090 | 16980 | 16980 | 16980 | 16980 | 0 |
| 488 | 20230922 | 112300 | 605098090 | 16980 | 16980 | 16980 | 16970 | 91 |
| 489 | 20230922 | 112200 | 603552960 | 16980 | 16970 | 16980 | 16970 | 68 |
| 490 | 20230922 | 112100 | 602398490 | 16980 | 16970 | 16980 | 16970 | 31 |
| 491 | 20230922 | 112000 | 601872350 | 16970 | 16970 | 16970 | 16970 | 37 |
| 492 | 20230922 | 111900 | 601244460 | 16970 | 16970 | 16970 | 16960 | 126 |
| 493 | 20230922 | 111800 | 599106740 | 16960 | 16970 | 16970 | 16960 | 5 |
| 494 | 20230922 | 111700 | 599021900 | 16960 | 16970 | 16970 | 16960 | 168 |
| 495 | 20230922 | 111600 | 596171610 | 16980 | 16970 | 16980 | 16970 | 163 |
| 496 | 20230922 | 111500 | 593405190 | 16970 | 16970 | 16970 | 16970 | 5 |
| 497 | 20230922 | 111400 | 593320340 | 16950 | 16950 | 16950 | 16950 | 275 |
| 498 | 20230922 | 111300 | 588659090 | 16950 | 16960 | 16960 | 16940 | 129 |
| 499 | 20230922 | 111200 | 586471590 | 16950 | 16960 | 16970 | 16950 | 95 |
| 500 | 20230922 | 111100 | 584860110 | 16970 | 16970 | 16970 | 16960 | 7 |
| 501 | 20230922 | 111000 | 584741340 | 16970 | 16960 | 16970 | 16960 | 80 |
| 502 | 20230922 | 110900 | 583384500 | 16960 | 16960 | 16960 | 16960 | 70 |
| 503 | 20230922 | 110800 | 582197300 | 16960 | 16950 | 16960 | 16940 | 258 |
| 504 | 20230922 | 110700 | 577823710 | 16930 | 16930 | 16930 | 16930 | 16 |
| 505 | 20230922 | 110600 | 577552830 | 16910 | 16900 | 16910 | 16900 | 342 |
| 506 | 20230922 | 110500 | 571773020 | 16960 | 16940 | 16960 | 16890 | 998 |
| 507 | 20230922 | 110400 | 554903130 | 16960 | 16960 | 16960 | 16960 | 4 |
| 508 | 20230922 | 110300 | 554835290 | 16960 | 16940 | 16960 | 16920 | 117 |
| 509 | 20230922 | 110200 | 552854510 | 16960 | 16920 | 16960 | 16900 | 260 |
| 510 | 20230922 | 110100 | 548451190 | 16920 | 16920 | 16920 | 16920 | 23 |
| 511 | 20230922 | 110000 | 548062030 | 16920 | 16910 | 16920 | 16890 | 43 |
| 512 | 20230922 | 105900 | 547335240 | 16900 | 16970 | 16970 | 16900 | 312 |
| 513 | 20230922 | 105800 | 542053020 | 16960 | 16970 | 16970 | 16960 | 26 |
| 514 | 20230922 | 105700 | 541612030 | 16940 | 16930 | 16950 | 16930 | 109 |
| 515 | 20230922 | 105600 | 539765720 | 16930 | 16930 | 16930 | 16930 | 49 |
| 516 | 20230922 | 105500 | 538936150 | 16940 | 16940 | 16940 | 16940 | 108 |
| 517 | 20230922 | 105400 | 537106630 | 16940 | 16940 | 16940 | 16940 | 21 |
| 518 | 20230922 | 105300 | 536750890 | 16940 | 16920 | 16940 | 16910 | 206 |
| 519 | 20230922 | 105200 | 533266310 | 16920 | 16930 | 16930 | 16920 | 65 |
| 520 | 20230922 | 105100 | 532166480 | 16930 | 16930 | 16930 | 16920 | 29 |
| 521 | 20230922 | 105000 | 531675520 | 16900 | 16930 | 16930 | 16900 | 24 |
| 522 | 20230922 | 104900 | 531269470 | 16930 | 16920 | 16940 | 16910 | 133 |
| 523 | 20230922 | 104800 | 529019400 | 16920 | 16940 | 16940 | 16920 | 16 |
| 524 | 20230922 | 104700 | 528748620 | 16950 | 16900 | 16950 | 16900 | 59 |
| 525 | 20230922 | 104600 | 527750320 | 16900 | 16900 | 16900 | 16900 | 4 |
| 526 | 20230922 | 104500 | 527682720 | 16880 | 16860 | 16880 | 16860 | 25 |
| 527 | 20230922 | 104400 | 527260780 | 16850 | 16830 | 16850 | 16830 | 57 |
| 528 | 20230922 | 104300 | 526301070 | 16820 | 16810 | 16820 | 16810 | 286 |
| 529 | 20230922 | 104200 | 521490590 | 16810 | 16860 | 16870 | 16790 | 296 |
| 530 | 20230922 | 104100 | 516509350 | 16880 | 16880 | 16880 | 16880 | 16 |
| 531 | 20230922 | 104000 | 516239270 | 16880 | 16880 | 16880 | 16880 | 22 |
| 532 | 20230922 | 103900 | 515867910 | 16810 | 16820 | 16820 | 16810 | 50 |
| 533 | 20230922 | 103800 | 515027390 | 16810 | 16800 | 16880 | 16780 | 311 |
| 534 | 20230922 | 103700 | 509804500 | 16840 | 16860 | 16890 | 16840 | 291 |
| 535 | 20230922 | 103600 | 504892400 | 16850 | 16840 | 16860 | 16840 | 64 |
| 536 | 20230922 | 103500 | 503813410 | 16860 | 16840 | 16860 | 16840 | 120 |
| 537 | 20230922 | 103400 | 501791390 | 16850 | 16850 | 16860 | 16830 | 138 |
| 538 | 20230922 | 103300 | 499466190 | 16860 | 16840 | 16860 | 16830 | 31 |
| 539 | 20230922 | 103200 | 498943730 | 16840 | 16810 | 16840 | 16810 | 66 |
| 540 | 20230922 | 103100 | 497833300 | 16820 | 16800 | 16820 | 16790 | 74 |
| 541 | 20230922 | 103000 | 496590190 | 16800 | 16780 | 16800 | 16780 | 74 |
| 542 | 20230922 | 102900 | 495348410 | 16780 | 16730 | 16780 | 16710 | 505 |
| 543 | 20230922 | 102800 | 486903610 | 16730 | 16730 | 16730 | 16730 | 6 |
| 544 | 20230922 | 102700 | 486803230 | 16730 | 16720 | 16730 | 16720 | 74 |
| 545 | 20230922 | 102600 | 485565940 | 16720 | 16720 | 16720 | 16710 | 56 |
| 546 | 20230922 | 102500 | 484629790 | 16710 | 16710 | 16710 | 16710 | 1 |
| 547 | 20230922 | 102400 | 484613080 | 16700 | 16700 | 16700 | 16700 | 14 |
| 548 | 20230922 | 102300 | 484379280 | 16730 | 16710 | 16730 | 16690 | 34 |
| 549 | 20230922 | 102200 | 483811180 | 16710 | 16700 | 16710 | 16700 | 23 |
| 550 | 20230922 | 102100 | 483427020 | 16690 | 16740 | 16740 | 16690 | 133 |
| 551 | 20230922 | 102000 | 481201820 | 16750 | 16750 | 16750 | 16750 | 21 |
| 552 | 20230922 | 101900 | 480850070 | 16750 | 16770 | 16770 | 16750 | 80 |
| 553 | 20230922 | 101800 | 479509150 | 16770 | 16770 | 16770 | 16770 | 5 |
| 554 | 20230922 | 101700 | 479425300 | 16760 | 16750 | 16760 | 16750 | 21 |
| 555 | 20230922 | 101600 | 479073520 | 16760 | 16760 | 16760 | 16760 | 18 |
| 556 | 20230922 | 101500 | 478771840 | 16760 | 16760 | 16760 | 16760 | 30 |
| 557 | 20230922 | 101400 | 478269040 | 16740 | 16740 | 16740 | 16740 | 6 |
| 558 | 20230922 | 101300 | 478168600 | 16740 | 16740 | 16740 | 16740 | 42 |
| 559 | 20230922 | 101200 | 477465520 | 16750 | 16660 | 16750 | 16660 | 540 |
| 560 | 20230922 | 101100 | 468462660 | 16670 | 16670 | 16670 | 16670 | 13 |
| 561 | 20230922 | 101000 | 468245950 | 16670 | 16650 | 16670 | 16650 | 131 |
| 562 | 20230922 | 100900 | 466063770 | 16650 | 16650 | 16650 | 16600 | 277 |
| 563 | 20230922 | 100800 | 461459710 | 16650 | 16650 | 16650 | 16640 | 47 |
| 564 | 20230922 | 100700 | 460677230 | 16660 | 16650 | 16660 | 16650 | 33 |
| 565 | 20230922 | 100600 | 460127500 | 16640 | 16620 | 16640 | 16620 | 225 |
| 566 | 20230922 | 100500 | 456386940 | 16620 | 16640 | 16640 | 16610 | 60 |
| 567 | 20230922 | 100400 | 455389200 | 16620 | 16620 | 16620 | 16620 | 2 |
| 568 | 20230922 | 100300 | 455355960 | 16620 | 16650 | 16650 | 16620 | 17 |
| 569 | 20230922 | 100200 | 455073090 | 16650 | 16650 | 16650 | 16650 | 3 |
| 570 | 20230922 | 100100 | 455023140 | 16660 | 16660 | 16660 | 16590 | 134 |
| 571 | 20230922 | 100000 | 452797610 | 16590 | 16610 | 16650 | 16590 | 1751 |
| 572 | 20230922 | 095900 | 423732750 | 16610 | 16670 | 16670 | 16610 | 872 |
| 573 | 20230922 | 095800 | 409231580 | 16670 | 16660 | 16670 | 16660 | 20 |
| 574 | 20230922 | 095700 | 408898280 | 16660 | 16660 | 16660 | 16660 | 49 |
| 575 | 20230922 | 095600 | 408081940 | 16690 | 16730 | 16730 | 16660 | 346 |
| 576 | 20230922 | 095500 | 402303210 | 16740 | 16760 | 16760 | 16740 | 22 |
| 577 | 20230922 | 095400 | 401934720 | 16760 | 16770 | 16770 | 16730 | 157 |
| 578 | 20230922 | 095300 | 399306850 | 16770 | 16770 | 16770 | 16770 | 1 |
| 579 | 20230922 | 095200 | 399290080 | 16760 | 16770 | 16770 | 16760 | 19 |
| 580 | 20230922 | 095100 | 398971620 | 16760 | 16750 | 16760 | 16750 | 25 |
| 581 | 20230922 | 095000 | 398552830 | 16750 | 16750 | 16750 | 16730 | 64 |
| 582 | 20230922 | 094900 | 397481780 | 16750 | 16750 | 16750 | 16750 | 1 |
| 583 | 20230922 | 094800 | 397465030 | 16760 | 16760 | 16760 | 16760 | 0 |
| 584 | 20230922 | 094700 | 397465030 | 16760 | 16760 | 16760 | 16730 | 282 |
| 585 | 20230922 | 094600 | 392746100 | 16760 | 16780 | 16780 | 16760 | 235 |
| 586 | 20230922 | 094500 | 388805310 | 16790 | 16800 | 16800 | 16790 | 4 |
| 587 | 20230922 | 094400 | 388738120 | 16790 | 16770 | 16790 | 16770 | 51 |
| 588 | 20230922 | 094300 | 387882230 | 16760 | 16770 | 16770 | 16760 | 190 |
| 589 | 20230922 | 094200 | 384697560 | 16800 | 16800 | 16800 | 16740 | 510 |
| 590 | 20230922 | 094100 | 376153540 | 16800 | 16860 | 16860 | 16800 | 89 |
| 591 | 20230922 | 094000 | 374656970 | 16870 | 16880 | 16880 | 16870 | 30 |
| 592 | 20230922 | 093900 | 374150830 | 16820 | 16850 | 16880 | 16820 | 513 |
| 593 | 20230922 | 093800 | 365512180 | 16810 | 16920 | 16920 | 16810 | 163 |
| 594 | 20230922 | 093700 | 362762600 | 16920 | 16910 | 16920 | 16880 | 381 |
| 595 | 20230922 | 093600 | 356322220 | 16970 | 16970 | 16970 | 16900 | 380 |
| 596 | 20230922 | 093500 | 349895190 | 16970 | 16970 | 16970 | 16970 | 1 |
| 597 | 20230922 | 093400 | 349878220 | 16970 | 16960 | 16970 | 16960 | 7 |
| 598 | 20230922 | 093300 | 349759460 | 16960 | 16980 | 16980 | 16950 | 56 |
| 599 | 20230922 | 093200 | 348809010 | 16980 | 16980 | 16980 | 16980 | 50 |
| 600 | 20230922 | 093100 | 347960010 | 16980 | 16980 | 16980 | 16980 | 2 |
| 601 | 20230922 | 093000 | 347926050 | 16980 | 16950 | 16980 | 16950 | 18 |
| 602 | 20230922 | 092900 | 347620860 | 16980 | 16990 | 16990 | 16950 | 69 |
| 603 | 20230922 | 092800 | 346449100 | 16990 | 16970 | 16990 | 16970 | 30 |
| 604 | 20230922 | 092700 | 345939730 | 16960 | 16960 | 16960 | 16960 | 1 |
| 605 | 20230922 | 092600 | 345922770 | 17000 | 16980 | 17000 | 16970 | 248 |
| 606 | 20230922 | 092500 | 341707810 | 16980 | 17000 | 17000 | 16970 | 340 |
| 607 | 20230922 | 092400 | 335930160 | 17010 | 17000 | 17010 | 17000 | 44 |
| 608 | 20230922 | 092300 | 335182150 | 17000 | 17000 | 17010 | 17000 | 419 |
| 609 | 20230922 | 092200 | 328056090 | 16980 | 16990 | 17010 | 16980 | 399 |
| 610 | 20230922 | 092100 | 321278600 | 16990 | 16980 | 16990 | 16980 | 242 |
| 611 | 20230922 | 092000 | 317169410 | 17000 | 17010 | 17010 | 16980 | 44 |
| 612 | 20230922 | 091900 | 316422030 | 17000 | 16980 | 17020 | 16980 | 730 |
| 613 | 20230922 | 091800 | 304009380 | 16970 | 16910 | 16970 | 16910 | 350 |
| 614 | 20230922 | 091700 | 298079350 | 16890 | 16880 | 16910 | 16880 | 11 |
| 615 | 20230922 | 091600 | 297893490 | 16880 | 16880 | 16910 | 16880 | 13 |
| 616 | 20230922 | 091500 | 297674020 | 16880 | 16920 | 16920 | 16880 | 749 |
| 617 | 20230922 | 091400 | 285012050 | 16930 | 16900 | 16930 | 16900 | 230 |
| 618 | 20230922 | 091300 | 281123350 | 16880 | 16940 | 16940 | 16880 | 771 |
| 619 | 20230922 | 091200 | 268085080 | 16930 | 16950 | 16950 | 16930 | 34 |
| 620 | 20230922 | 091100 | 267509260 | 16950 | 16920 | 17020 | 16920 | 490 |
| 621 | 20230922 | 091000 | 259182680 | 17020 | 16980 | 17030 | 16900 | 753 |
| 622 | 20230922 | 090900 | 246408620 | 16990 | 16760 | 17040 | 16760 | 5978 |
| 623 | 20230922 | 090800 | 144966530 | 16740 | 16690 | 16740 | 16680 | 1130 |
| 624 | 20230922 | 090700 | 126083490 | 16700 | 16620 | 16700 | 16610 | 1086 |
| 625 | 20230922 | 090600 | 107996060 | 16620 | 16650 | 16650 | 16620 | 2119 |
| 626 | 20230922 | 090500 | 72753440 | 16640 | 16640 | 16640 | 16640 | 0 |
| 627 | 20230922 | 090400 | 72753440 | 16640 | 16710 | 16740 | 16640 | 1608 |
| 628 | 20230922 | 090300 | 45921820 | 16710 | 16760 | 16760 | 16710 | 158 |
| 629 | 20230922 | 090200 | 43273990 | 16760 | 16740 | 16760 | 16680 | 739 |
| 630 | 20230922 | 090100 | 30904110 | 16740 | 16640 | 16740 | 16640 | 294 |
| 631 | 20230922 | 090000 | 26000460 | 16670 | 16590 | 16740 | 16570 | 1416 |