28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 183100 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 8509 |
| 3 | 20230921 | 183000 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 4 | 20230921 | 182900 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 5 | 20230921 | 182800 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 6 | 20230921 | 182700 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 7 | 20230921 | 182600 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 8 | 20230921 | 182500 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 9 | 20230921 | 182400 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 10 | 20230921 | 182300 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 11 | 20230921 | 182200 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 12 | 20230921 | 182100 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 13 | 20230921 | 182000 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 14 | 20230921 | 181900 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 15 | 20230921 | 181800 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 16 | 20230921 | 181700 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 17 | 20230921 | 181600 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 18 | 20230921 | 181500 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 19 | 20230921 | 181400 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 20 | 20230921 | 181300 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 21 | 20230921 | 181200 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 22 | 20230921 | 181100 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 23 | 20230921 | 181000 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 24 | 20230921 | 180900 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 25 | 20230921 | 180800 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 26 | 20230921 | 180700 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 27 | 20230921 | 180600 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 28 | 20230921 | 180500 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 29 | 20230921 | 180400 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 30 | 20230921 | 180300 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 31 | 20230921 | 180200 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 32 | 20230921 | 180100 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 8509 |
| 33 | 20230921 | 180000 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 34 | 20230921 | 175900 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 35 | 20230921 | 175800 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 36 | 20230921 | 175700 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 37 | 20230921 | 175600 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 38 | 20230921 | 175500 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 39 | 20230921 | 175400 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 40 | 20230921 | 175300 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 41 | 20230921 | 175200 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 42 | 20230921 | 175100 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 43 | 20230921 | 175000 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 44 | 20230921 | 174900 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 45 | 20230921 | 174800 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 46 | 20230921 | 174700 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 47 | 20230921 | 174600 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 48 | 20230921 | 174500 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 49 | 20230921 | 174400 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 50 | 20230921 | 174300 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 51 | 20230921 | 174200 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 52 | 20230921 | 174100 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 53 | 20230921 | 174000 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 54 | 20230921 | 173900 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 55 | 20230921 | 173800 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 56 | 20230921 | 173700 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 57 | 20230921 | 173600 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 58 | 20230921 | 173500 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 59 | 20230921 | 173400 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 60 | 20230921 | 173300 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 61 | 20230921 | 173200 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 62 | 20230921 | 173100 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 8509 |
| 63 | 20230921 | 173000 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 64 | 20230921 | 172900 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 65 | 20230921 | 172800 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 66 | 20230921 | 172700 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 67 | 20230921 | 172600 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 68 | 20230921 | 172500 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 69 | 20230921 | 172400 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 70 | 20230921 | 172300 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 71 | 20230921 | 172200 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 72 | 20230921 | 172100 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 73 | 20230921 | 172000 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 74 | 20230921 | 171900 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 75 | 20230921 | 171800 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 76 | 20230921 | 171700 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 77 | 20230921 | 171600 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 78 | 20230921 | 171500 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 79 | 20230921 | 171400 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 80 | 20230921 | 171300 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 81 | 20230921 | 171200 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 82 | 20230921 | 171100 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 83 | 20230921 | 171000 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 84 | 20230921 | 170900 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 85 | 20230921 | 170800 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 86 | 20230921 | 170700 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 87 | 20230921 | 170600 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 88 | 20230921 | 170500 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 89 | 20230921 | 170400 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 90 | 20230921 | 170300 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 91 | 20230921 | 170200 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 92 | 20230921 | 170100 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 8509 |
| 93 | 20230921 | 170000 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 94 | 20230921 | 165900 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 95 | 20230921 | 165800 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 96 | 20230921 | 165700 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 97 | 20230921 | 165600 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 98 | 20230921 | 165500 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 99 | 20230921 | 165400 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 100 | 20230921 | 165300 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 101 | 20230921 | 165200 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 102 | 20230921 | 165100 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 103 | 20230921 | 165000 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 104 | 20230921 | 164900 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 105 | 20230921 | 164800 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 106 | 20230921 | 164700 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 107 | 20230921 | 164600 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 108 | 20230921 | 164500 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 109 | 20230921 | 164400 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 110 | 20230921 | 164300 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 111 | 20230921 | 164200 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 112 | 20230921 | 164100 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 113 | 20230921 | 164000 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 114 | 20230921 | 163900 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 115 | 20230921 | 163800 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 116 | 20230921 | 163700 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 117 | 20230921 | 163600 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 118 | 20230921 | 163500 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 119 | 20230921 | 163400 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 120 | 20230921 | 163300 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 121 | 20230921 | 163200 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 122 | 20230921 | 163100 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 8509 |
| 123 | 20230921 | 163000 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 124 | 20230921 | 162900 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 125 | 20230921 | 162800 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 126 | 20230921 | 162700 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 127 | 20230921 | 162600 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 128 | 20230921 | 162500 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 129 | 20230921 | 162400 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 130 | 20230921 | 162300 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 131 | 20230921 | 162200 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 132 | 20230921 | 162100 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 133 | 20230921 | 162000 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 134 | 20230921 | 161900 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 135 | 20230921 | 161800 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 136 | 20230921 | 161700 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 137 | 20230921 | 161600 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 138 | 20230921 | 161500 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 139 | 20230921 | 161400 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 140 | 20230921 | 161300 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 141 | 20230921 | 161200 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 142 | 20230921 | 161100 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 143 | 20230921 | 161000 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 144 | 20230921 | 160900 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 145 | 20230921 | 160800 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 146 | 20230921 | 160700 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 147 | 20230921 | 160600 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 148 | 20230921 | 160500 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 149 | 20230921 | 160400 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 150 | 20230921 | 160300 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 151 | 20230921 | 160200 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 152 | 20230921 | 160100 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 8509 |
| 153 | 20230921 | 160000 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 154 | 20230921 | 155900 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 155 | 20230921 | 155800 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 156 | 20230921 | 155700 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 157 | 20230921 | 155600 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 158 | 20230921 | 155500 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 159 | 20230921 | 155400 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 160 | 20230921 | 155300 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 161 | 20230921 | 155200 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 162 | 20230921 | 155100 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 163 | 20230921 | 155000 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 164 | 20230921 | 154900 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 165 | 20230921 | 154800 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 166 | 20230921 | 154700 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 167 | 20230921 | 154600 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 168 | 20230921 | 154500 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 169 | 20230921 | 154400 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 170 | 20230921 | 154300 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 171 | 20230921 | 154200 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 172 | 20230921 | 154100 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 173 | 20230921 | 154000 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 174 | 20230921 | 153900 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 175 | 20230921 | 153800 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 176 | 20230921 | 153700 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 177 | 20230921 | 153600 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 178 | 20230921 | 153500 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 179 | 20230921 | 153400 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 180 | 20230921 | 153300 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 181 | 20230921 | 153200 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 0 |
| 182 | 20230921 | 153100 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 8509 |
| 183 | 20230921 | 153000 | 4320935470 | 5810 | 5810 | 5810 | 5810 | 8509 |
| 184 | 20230921 | 152900 | 4271498180 | 5810 | 5810 | 5810 | 5810 | 0 |
| 185 | 20230921 | 152800 | 4271498180 | 5810 | 5810 | 5810 | 5810 | 0 |
| 186 | 20230921 | 152700 | 4271498180 | 5810 | 5810 | 5810 | 5810 | 0 |
| 187 | 20230921 | 152600 | 4271498180 | 5810 | 5810 | 5810 | 5810 | 0 |
| 188 | 20230921 | 152500 | 4271498180 | 5810 | 5810 | 5810 | 5810 | 0 |
| 189 | 20230921 | 152400 | 4271498180 | 5810 | 5810 | 5810 | 5810 | 0 |
| 190 | 20230921 | 152300 | 4271498180 | 5810 | 5810 | 5810 | 5810 | 0 |
| 191 | 20230921 | 152200 | 4271498180 | 5810 | 5810 | 5810 | 5810 | 0 |
| 192 | 20230921 | 152100 | 4271498180 | 5810 | 5810 | 5810 | 5810 | 0 |
| 193 | 20230921 | 152000 | 4271498180 | 5810 | 5810 | 5810 | 5810 | 0 |
| 194 | 20230921 | 151900 | 4271498180 | 5810 | 5810 | 5810 | 5800 | 2671 |
| 195 | 20230921 | 151800 | 4255994780 | 5810 | 5810 | 5820 | 5800 | 4816 |
| 196 | 20230921 | 151700 | 4228013530 | 5810 | 5810 | 5820 | 5800 | 2275 |
| 197 | 20230921 | 151600 | 4214815780 | 5810 | 5810 | 5810 | 5800 | 2184 |
| 198 | 20230921 | 151500 | 4202140640 | 5810 | 5810 | 5810 | 5800 | 119 |
| 199 | 20230921 | 151400 | 4201450260 | 5800 | 5800 | 5800 | 5790 | 591 |
| 200 | 20230921 | 151300 | 4198023280 | 5790 | 5800 | 5800 | 5790 | 60 |
| 201 | 20230921 | 151200 | 4197675290 | 5800 | 5800 | 5810 | 5800 | 2080 |
| 202 | 20230921 | 151100 | 4185608990 | 5800 | 5790 | 5800 | 5790 | 2401 |
| 203 | 20230921 | 151000 | 4171697640 | 5800 | 5800 | 5800 | 5800 | 1979 |
| 204 | 20230921 | 150900 | 4160219440 | 5800 | 5810 | 5810 | 5800 | 1052 |
| 205 | 20230921 | 150800 | 4154117820 | 5800 | 5790 | 5800 | 5790 | 749 |
| 206 | 20230921 | 150700 | 4149774120 | 5800 | 5790 | 5800 | 5790 | 4137 |
| 207 | 20230921 | 150600 | 4125785620 | 5790 | 5790 | 5790 | 5790 | 661 |
| 208 | 20230921 | 150500 | 4121958430 | 5800 | 5810 | 5810 | 5800 | 458 |
| 209 | 20230921 | 150400 | 4119301810 | 5810 | 5800 | 5810 | 5790 | 801 |
| 210 | 20230921 | 150300 | 4114658080 | 5800 | 5800 | 5800 | 5800 | 462 |
| 211 | 20230921 | 150200 | 4111978480 | 5800 | 5800 | 5800 | 5800 | 664 |
| 212 | 20230921 | 150100 | 4108127280 | 5800 | 5800 | 5800 | 5790 | 4035 |
| 213 | 20230921 | 150000 | 4084754620 | 5800 | 5800 | 5810 | 5800 | 2158 |
| 214 | 20230921 | 145900 | 4072237660 | 5810 | 5810 | 5820 | 5800 | 760 |
| 215 | 20230921 | 145800 | 4067822760 | 5810 | 5810 | 5810 | 5800 | 769 |
| 216 | 20230921 | 145700 | 4063362510 | 5800 | 5810 | 5810 | 5800 | 382 |
| 217 | 20230921 | 145600 | 4061146720 | 5810 | 5800 | 5810 | 5800 | 203 |
| 218 | 20230921 | 145500 | 4059968490 | 5810 | 5800 | 5810 | 5800 | 434 |
| 219 | 20230921 | 145400 | 4057450140 | 5800 | 5830 | 5830 | 5800 | 4764 |
| 220 | 20230921 | 145300 | 4029800420 | 5830 | 5810 | 5830 | 5810 | 4005 |
| 221 | 20230921 | 145200 | 4006527980 | 5800 | 5810 | 5820 | 5800 | 4203 |
| 222 | 20230921 | 145100 | 3982130160 | 5820 | 5830 | 5830 | 5820 | 1016 |
| 223 | 20230921 | 145000 | 3976217020 | 5830 | 5820 | 5830 | 5820 | 421 |
| 224 | 20230921 | 144900 | 3973765850 | 5820 | 5820 | 5830 | 5820 | 458 |
| 225 | 20230921 | 144800 | 3971100220 | 5830 | 5830 | 5830 | 5810 | 924 |
| 226 | 20230921 | 144700 | 3965723490 | 5820 | 5820 | 5820 | 5810 | 774 |
| 227 | 20230921 | 144600 | 3961226420 | 5810 | 5820 | 5830 | 5810 | 4581 |
| 228 | 20230921 | 144500 | 3934609610 | 5830 | 5830 | 5830 | 5820 | 250 |
| 229 | 20230921 | 144400 | 3933153480 | 5820 | 5830 | 5830 | 5820 | 3576 |
| 230 | 20230921 | 144300 | 3912328190 | 5830 | 5840 | 5840 | 5830 | 1056 |
| 231 | 20230921 | 144200 | 3906164010 | 5840 | 5840 | 5840 | 5840 | 33 |
| 232 | 20230921 | 144100 | 3905971290 | 5840 | 5830 | 5840 | 5820 | 1337 |
| 233 | 20230921 | 144000 | 3898178130 | 5840 | 5830 | 5880 | 5830 | 3356 |
| 234 | 20230921 | 143900 | 3878569250 | 5820 | 5830 | 5840 | 5820 | 1779 |
| 235 | 20230921 | 143800 | 3868199160 | 5820 | 5840 | 5840 | 5820 | 2816 |
| 236 | 20230921 | 143700 | 3851774210 | 5830 | 5830 | 5840 | 5830 | 1137 |
| 237 | 20230921 | 143600 | 3845144970 | 5830 | 5830 | 5830 | 5820 | 510 |
| 238 | 20230921 | 143500 | 3842173160 | 5830 | 5820 | 5830 | 5820 | 1058 |
| 239 | 20230921 | 143400 | 3836014700 | 5830 | 5820 | 5830 | 5820 | 66 |
| 240 | 20230921 | 143300 | 3835630270 | 5820 | 5830 | 5830 | 5820 | 237 |
| 241 | 20230921 | 143200 | 3834250170 | 5830 | 5820 | 5830 | 5810 | 385 |
| 242 | 20230921 | 143100 | 3832010260 | 5820 | 5820 | 5830 | 5820 | 1543 |
| 243 | 20230921 | 143000 | 3823029780 | 5840 | 5840 | 5840 | 5840 | 71 |
| 244 | 20230921 | 142900 | 3822615140 | 5820 | 5840 | 5840 | 5820 | 3923 |
| 245 | 20230921 | 142800 | 3799766600 | 5830 | 5840 | 5840 | 5830 | 210 |
| 246 | 20230921 | 142700 | 3798542290 | 5840 | 5830 | 5840 | 5820 | 1080 |
| 247 | 20230921 | 142600 | 3792247080 | 5830 | 5830 | 5830 | 5820 | 2223 |
| 248 | 20230921 | 142500 | 3779292180 | 5830 | 5830 | 5840 | 5830 | 981 |
| 249 | 20230921 | 142400 | 3773572250 | 5830 | 5820 | 5840 | 5820 | 211 |
| 250 | 20230921 | 142300 | 3772342110 | 5820 | 5830 | 5830 | 5820 | 760 |
| 251 | 20230921 | 142200 | 3767911730 | 5820 | 5820 | 5830 | 5820 | 355 |
| 252 | 20230921 | 142100 | 3765845420 | 5820 | 5830 | 5830 | 5820 | 352 |
| 253 | 20230921 | 142000 | 3763796140 | 5830 | 5830 | 5830 | 5820 | 357 |
| 254 | 20230921 | 141900 | 3761717220 | 5830 | 5830 | 5840 | 5830 | 838 |
| 255 | 20230921 | 141800 | 3756831670 | 5840 | 5840 | 5840 | 5830 | 586 |
| 256 | 20230921 | 141700 | 3753414240 | 5830 | 5830 | 5840 | 5830 | 437 |
| 257 | 20230921 | 141600 | 3750866520 | 5830 | 5840 | 5840 | 5830 | 680 |
| 258 | 20230921 | 141500 | 3746896990 | 5840 | 5840 | 5840 | 5830 | 346 |
| 259 | 20230921 | 141400 | 3744878880 | 5840 | 5840 | 5850 | 5830 | 816 |
| 260 | 20230921 | 141300 | 3740117680 | 5840 | 5840 | 5850 | 5830 | 287 |
| 261 | 20230921 | 141200 | 3738443030 | 5840 | 5830 | 5840 | 5830 | 1315 |
| 262 | 20230921 | 141100 | 3730765050 | 5830 | 5840 | 5840 | 5830 | 330 |
| 263 | 20230921 | 141000 | 3728839730 | 5830 | 5830 | 5840 | 5830 | 524 |
| 264 | 20230921 | 140900 | 3725784550 | 5840 | 5830 | 5840 | 5830 | 546 |
| 265 | 20230921 | 140800 | 3722598790 | 5830 | 5820 | 5870 | 5820 | 3230 |
| 266 | 20230921 | 140700 | 3703743960 | 5820 | 5850 | 5850 | 5820 | 493 |
| 267 | 20230921 | 140600 | 3700871820 | 5820 | 5820 | 5850 | 5810 | 515 |
| 268 | 20230921 | 140500 | 3697872580 | 5810 | 5820 | 5820 | 5810 | 436 |
| 269 | 20230921 | 140400 | 3695338580 | 5820 | 5850 | 5850 | 5810 | 1861 |
| 270 | 20230921 | 140300 | 3684501740 | 5830 | 5820 | 5850 | 5810 | 2464 |
| 271 | 20230921 | 140200 | 3670112380 | 5820 | 5820 | 5820 | 5820 | 179 |
| 272 | 20230921 | 140100 | 3669070600 | 5810 | 5820 | 5820 | 5810 | 307 |
| 273 | 20230921 | 140000 | 3667285300 | 5810 | 5820 | 5830 | 5810 | 1440 |
| 274 | 20230921 | 135900 | 3658914670 | 5820 | 5830 | 5830 | 5820 | 705 |
| 275 | 20230921 | 135800 | 3654809270 | 5840 | 5830 | 5840 | 5820 | 950 |
| 276 | 20230921 | 135700 | 3649279070 | 5830 | 5840 | 5840 | 5830 | 1144 |
| 277 | 20230921 | 135600 | 3642607580 | 5830 | 5840 | 5840 | 5820 | 331 |
| 278 | 20230921 | 135500 | 3640678300 | 5840 | 5840 | 5840 | 5830 | 334 |
| 279 | 20230921 | 135400 | 3638728900 | 5840 | 5840 | 5840 | 5820 | 205 |
| 280 | 20230921 | 135300 | 3637534620 | 5840 | 5840 | 5840 | 5820 | 194 |
| 281 | 20230921 | 135200 | 3636404160 | 5830 | 5830 | 5830 | 5820 | 1504 |
| 282 | 20230921 | 135100 | 3627647860 | 5830 | 5830 | 5830 | 5820 | 2241 |
| 283 | 20230921 | 135000 | 3614601400 | 5830 | 5830 | 5830 | 5820 | 244 |
| 284 | 20230921 | 134900 | 3613180000 | 5820 | 5820 | 5850 | 5820 | 638 |
| 285 | 20230921 | 134800 | 3609464860 | 5850 | 5830 | 5850 | 5830 | 385 |
| 286 | 20230921 | 134700 | 3607217570 | 5850 | 5830 | 5850 | 5830 | 218 |
| 287 | 20230921 | 134600 | 3605946610 | 5820 | 5860 | 5880 | 5820 | 5614 |
| 288 | 20230921 | 134500 | 3573105920 | 5850 | 5840 | 5880 | 5840 | 3083 |
| 289 | 20230921 | 134400 | 3555074150 | 5840 | 5830 | 5840 | 5820 | 3688 |
| 290 | 20230921 | 134300 | 3533604990 | 5840 | 5840 | 5840 | 5830 | 259 |
| 291 | 20230921 | 134200 | 3532093550 | 5840 | 5840 | 5840 | 5830 | 665 |
| 292 | 20230921 | 134100 | 3528209980 | 5850 | 5850 | 5850 | 5840 | 552 |
| 293 | 20230921 | 134000 | 3524985030 | 5850 | 5860 | 5860 | 5840 | 1114 |
| 294 | 20230921 | 133900 | 3518468610 | 5860 | 5880 | 5880 | 5860 | 472 |
| 295 | 20230921 | 133800 | 3515698050 | 5880 | 5850 | 5880 | 5850 | 1756 |
| 296 | 20230921 | 133700 | 3505405220 | 5840 | 5850 | 5850 | 5840 | 1418 |
| 297 | 20230921 | 133600 | 3497117990 | 5860 | 5840 | 5860 | 5840 | 198 |
| 298 | 20230921 | 133500 | 3495960410 | 5850 | 5850 | 5870 | 5840 | 1489 |
| 299 | 20230921 | 133400 | 3487256850 | 5850 | 5850 | 5850 | 5850 | 344 |
| 300 | 20230921 | 133300 | 3485244450 | 5830 | 5840 | 5850 | 5830 | 174 |
| 301 | 20230921 | 133200 | 3484228690 | 5840 | 5840 | 5840 | 5840 | 110 |
| 302 | 20230921 | 133100 | 3483586290 | 5840 | 5850 | 5850 | 5840 | 357 |
| 303 | 20230921 | 133000 | 3481501320 | 5850 | 5850 | 5850 | 5850 | 341 |
| 304 | 20230921 | 132900 | 3479506470 | 5830 | 5840 | 5840 | 5830 | 302 |
| 305 | 20230921 | 132800 | 3477742810 | 5840 | 5860 | 5860 | 5830 | 5102 |
| 306 | 20230921 | 132700 | 3447949990 | 5860 | 5840 | 5860 | 5840 | 247 |
| 307 | 20230921 | 132600 | 3446506770 | 5850 | 5860 | 5860 | 5850 | 1565 |
| 308 | 20230921 | 132500 | 3437350430 | 5860 | 5860 | 5870 | 5860 | 5277 |
| 309 | 20230921 | 132400 | 3406425560 | 5850 | 5840 | 5850 | 5840 | 1003 |
| 310 | 20230921 | 132300 | 3400561680 | 5830 | 5840 | 5840 | 5830 | 171 |
| 311 | 20230921 | 132200 | 3399564240 | 5840 | 5840 | 5840 | 5830 | 25 |
| 312 | 20230921 | 132100 | 3399418300 | 5840 | 5840 | 5840 | 5840 | 1 |
| 313 | 20230921 | 132000 | 3399412460 | 5840 | 5830 | 5840 | 5830 | 378 |
| 314 | 20230921 | 131900 | 3397208400 | 5820 | 5820 | 5820 | 5820 | 100 |
| 315 | 20230921 | 131800 | 3396626400 | 5820 | 5830 | 5830 | 5820 | 23 |
| 316 | 20230921 | 131700 | 3396492520 | 5830 | 5820 | 5830 | 5820 | 231 |
| 317 | 20230921 | 131600 | 3395147010 | 5830 | 5830 | 5830 | 5830 | 313 |
| 318 | 20230921 | 131500 | 3393322220 | 5830 | 5830 | 5830 | 5820 | 458 |
| 319 | 20230921 | 131400 | 3390655690 | 5840 | 5830 | 5840 | 5830 | 21 |
| 320 | 20230921 | 131300 | 3390533250 | 5830 | 5830 | 5830 | 5830 | 395 |
| 321 | 20230921 | 131200 | 3388230400 | 5820 | 5820 | 5820 | 5820 | 97 |
| 322 | 20230921 | 131100 | 3387665860 | 5810 | 5810 | 5810 | 5810 | 5 |
| 323 | 20230921 | 131000 | 3387636810 | 5810 | 5810 | 5810 | 5810 | 4050 |
| 324 | 20230921 | 130900 | 3364106310 | 5810 | 5810 | 5820 | 5800 | 13520 |
| 325 | 20230921 | 130800 | 3285554800 | 5810 | 5830 | 5830 | 5810 | 6137 |
| 326 | 20230921 | 130700 | 3249898790 | 5810 | 5830 | 5830 | 5810 | 426 |
| 327 | 20230921 | 130600 | 3247419660 | 5830 | 5820 | 5830 | 5820 | 246 |
| 328 | 20230921 | 130500 | 3245987920 | 5820 | 5820 | 5820 | 5790 | 10110 |
| 329 | 20230921 | 130400 | 3187347530 | 5820 | 5820 | 5820 | 5820 | 131 |
| 330 | 20230921 | 130300 | 3186585110 | 5820 | 5830 | 5830 | 5820 | 109 |
| 331 | 20230921 | 130200 | 3185950680 | 5830 | 5830 | 5830 | 5820 | 361 |
| 332 | 20230921 | 130100 | 3183847550 | 5820 | 5820 | 5820 | 5820 | 3228 |
| 333 | 20230921 | 130000 | 3165060590 | 5820 | 5810 | 5820 | 5810 | 3060 |
| 334 | 20230921 | 125900 | 3147267550 | 5810 | 5820 | 5820 | 5810 | 3033 |
| 335 | 20230921 | 125800 | 3129639510 | 5820 | 5820 | 5830 | 5820 | 975 |
| 336 | 20230921 | 125700 | 3123962990 | 5830 | 5830 | 5830 | 5830 | 329 |
| 337 | 20230921 | 125600 | 3122044920 | 5830 | 5830 | 5830 | 5830 | 746 |
| 338 | 20230921 | 125500 | 3117695740 | 5830 | 5840 | 5840 | 5830 | 41 |
| 339 | 20230921 | 125400 | 3117456700 | 5840 | 5840 | 5840 | 5840 | 2 |
| 340 | 20230921 | 125300 | 3117445020 | 5840 | 5840 | 5840 | 5830 | 636 |
| 341 | 20230921 | 125200 | 3113730880 | 5840 | 5830 | 5840 | 5830 | 1196 |
| 342 | 20230921 | 125100 | 3106758070 | 5830 | 5840 | 5850 | 5830 | 421 |
| 343 | 20230921 | 125000 | 3104300800 | 5840 | 5860 | 5860 | 5840 | 3523 |
| 344 | 20230921 | 124900 | 3083710620 | 5860 | 5840 | 5860 | 5840 | 2279 |
| 345 | 20230921 | 124800 | 3070374430 | 5850 | 5840 | 5850 | 5840 | 437 |
| 346 | 20230921 | 124700 | 3067819460 | 5850 | 5850 | 5850 | 5850 | 69 |
| 347 | 20230921 | 124600 | 3067415810 | 5860 | 5850 | 5860 | 5850 | 127 |
| 348 | 20230921 | 124500 | 3066672190 | 5850 | 5850 | 5850 | 5840 | 794 |
| 349 | 20230921 | 124400 | 3062027980 | 5850 | 5820 | 5850 | 5810 | 588 |
| 350 | 20230921 | 124300 | 3058597780 | 5820 | 5810 | 5830 | 5810 | 1638 |
| 351 | 20230921 | 124200 | 3049072470 | 5810 | 5820 | 5830 | 5770 | 13248 |
| 352 | 20230921 | 124100 | 2972320490 | 5810 | 5810 | 5810 | 5810 | 322 |
| 353 | 20230921 | 124000 | 2970449670 | 5810 | 5820 | 5820 | 5810 | 624 |
| 354 | 20230921 | 123900 | 2966822240 | 5820 | 5830 | 5830 | 5820 | 919 |
| 355 | 20230921 | 123800 | 2961469660 | 5820 | 5820 | 5820 | 5820 | 0 |
| 356 | 20230921 | 123700 | 2961469660 | 5820 | 5830 | 5840 | 5820 | 569 |
| 357 | 20230921 | 123600 | 2958157470 | 5830 | 5840 | 5840 | 5820 | 3866 |
| 358 | 20230921 | 123500 | 2935622680 | 5830 | 5840 | 5850 | 5830 | 2989 |
| 359 | 20230921 | 123400 | 2918173880 | 5840 | 5830 | 5840 | 5800 | 3037 |
| 360 | 20230921 | 123300 | 2900485460 | 5840 | 5860 | 5860 | 5790 | 33188 |
| 361 | 20230921 | 123200 | 2707682660 | 5860 | 5860 | 5870 | 5840 | 3125 |
| 362 | 20230921 | 123100 | 2689398530 | 5860 | 5860 | 5860 | 5860 | 171 |
| 363 | 20230921 | 123000 | 2688396470 | 5860 | 5860 | 5860 | 5850 | 441 |
| 364 | 20230921 | 122900 | 2685814270 | 5860 | 5870 | 5870 | 5860 | 532 |
| 365 | 20230921 | 122800 | 2682695750 | 5860 | 5860 | 5870 | 5860 | 355 |
| 366 | 20230921 | 122700 | 2680614450 | 5860 | 5860 | 5860 | 5860 | 645 |
| 367 | 20230921 | 122600 | 2676834750 | 5850 | 5850 | 5860 | 5850 | 2757 |
| 368 | 20230921 | 122500 | 2660700990 | 5870 | 5860 | 5870 | 5850 | 321 |
| 369 | 20230921 | 122400 | 2658820720 | 5860 | 5860 | 5870 | 5850 | 1124 |
| 370 | 20230921 | 122300 | 2652229870 | 5860 | 5860 | 5860 | 5850 | 393 |
| 371 | 20230921 | 122200 | 2649926900 | 5850 | 5860 | 5860 | 5850 | 2127 |
| 372 | 20230921 | 122100 | 2637470090 | 5870 | 5860 | 5870 | 5850 | 438 |
| 373 | 20230921 | 122000 | 2634903510 | 5860 | 5860 | 5860 | 5850 | 534 |
| 374 | 20230921 | 121900 | 2631776270 | 5850 | 5860 | 5860 | 5850 | 494 |
| 375 | 20230921 | 121800 | 2628886350 | 5850 | 5870 | 5870 | 5850 | 181 |
| 376 | 20230921 | 121700 | 2627827450 | 5870 | 5850 | 5870 | 5850 | 932 |
| 377 | 20230921 | 121600 | 2622374150 | 5850 | 5860 | 5860 | 5850 | 1590 |
| 378 | 20230921 | 121500 | 2613062030 | 5860 | 5860 | 5870 | 5850 | 1662 |
| 379 | 20230921 | 121400 | 2603326040 | 5870 | 5870 | 5870 | 5870 | 100 |
| 380 | 20230921 | 121300 | 2602739040 | 5870 | 5900 | 5900 | 5870 | 32 |
| 381 | 20230921 | 121200 | 2602551140 | 5860 | 5880 | 5900 | 5850 | 8546 |
| 382 | 20230921 | 121100 | 2552523260 | 5880 | 5880 | 5880 | 5860 | 2507 |
| 383 | 20230921 | 121000 | 2537816770 | 5870 | 5880 | 5880 | 5870 | 376 |
| 384 | 20230921 | 120900 | 2535605900 | 5880 | 5890 | 5890 | 5880 | 3223 |
| 385 | 20230921 | 120800 | 2516644250 | 5890 | 5890 | 5890 | 5880 | 235 |
| 386 | 20230921 | 120700 | 2515261700 | 5890 | 5890 | 5890 | 5890 | 1800 |
| 387 | 20230921 | 120600 | 2504659700 | 5910 | 5910 | 5910 | 5910 | 4 |
| 388 | 20230921 | 120500 | 2504636060 | 5890 | 5890 | 5930 | 5890 | 2399 |
| 389 | 20230921 | 120400 | 2490465130 | 5890 | 5890 | 5900 | 5890 | 1540 |
| 390 | 20230921 | 120300 | 2481391210 | 5890 | 5890 | 5890 | 5890 | 130 |
| 391 | 20230921 | 120200 | 2480625510 | 5900 | 5870 | 5900 | 5870 | 894 |
| 392 | 20230921 | 120100 | 2475366250 | 5880 | 5880 | 5880 | 5880 | 64 |
| 393 | 20230921 | 120000 | 2474989930 | 5860 | 5870 | 5880 | 5860 | 2409 |
| 394 | 20230921 | 115900 | 2460852230 | 5880 | 5880 | 5880 | 5870 | 886 |
| 395 | 20230921 | 115800 | 2455648050 | 5870 | 5870 | 5870 | 5870 | 155 |
| 396 | 20230921 | 115700 | 2454738200 | 5870 | 5880 | 5880 | 5870 | 216 |
| 397 | 20230921 | 115600 | 2453470210 | 5880 | 5880 | 5880 | 5880 | 143 |
| 398 | 20230921 | 115500 | 2452629370 | 5890 | 5870 | 5890 | 5860 | 10870 |
| 399 | 20230921 | 115400 | 2388904150 | 5870 | 5880 | 5890 | 5870 | 5332 |
| 400 | 20230921 | 115300 | 2357578240 | 5890 | 5890 | 5890 | 5890 | 38 |
| 401 | 20230921 | 115200 | 2357354420 | 5880 | 5890 | 5900 | 5880 | 818 |
| 402 | 20230921 | 115100 | 2352540080 | 5890 | 5890 | 5900 | 5890 | 919 |
| 403 | 20230921 | 115000 | 2347124170 | 5890 | 5900 | 5900 | 5890 | 869 |
| 404 | 20230921 | 114900 | 2342000750 | 5900 | 5900 | 5900 | 5900 | 20 |
| 405 | 20230921 | 114800 | 2341882750 | 5890 | 5890 | 5890 | 5890 | 253 |
| 406 | 20230921 | 114700 | 2340392580 | 5880 | 5890 | 5890 | 5880 | 5029 |
| 407 | 20230921 | 114600 | 2310821910 | 5890 | 5890 | 5890 | 5890 | 2110 |
| 408 | 20230921 | 114500 | 2298394010 | 5890 | 5890 | 5890 | 5890 | 583 |
| 409 | 20230921 | 114400 | 2294960140 | 5900 | 5900 | 5900 | 5890 | 1124 |
| 410 | 20230921 | 114300 | 2288331400 | 5900 | 5900 | 5930 | 5890 | 2825 |
| 411 | 20230921 | 114200 | 2271671620 | 5900 | 5900 | 5900 | 5900 | 4640 |
| 412 | 20230921 | 114100 | 2244295620 | 5910 | 5900 | 5920 | 5900 | 1005 |
| 413 | 20230921 | 114000 | 2238359700 | 5900 | 5910 | 5910 | 5900 | 556 |
| 414 | 20230921 | 113900 | 2235078740 | 5900 | 5900 | 5900 | 5900 | 39 |
| 415 | 20230921 | 113800 | 2234848640 | 5900 | 5920 | 5920 | 5900 | 1128 |
| 416 | 20230921 | 113700 | 2228186790 | 5920 | 5920 | 5930 | 5920 | 269 |
| 417 | 20230921 | 113600 | 2226594220 | 5920 | 5920 | 5920 | 5920 | 535 |
| 418 | 20230921 | 113500 | 2223427020 | 5910 | 5900 | 5910 | 5890 | 850 |
| 419 | 20230921 | 113400 | 2218406210 | 5900 | 5900 | 5900 | 5890 | 1846 |
| 420 | 20230921 | 113300 | 2207515310 | 5900 | 5900 | 5900 | 5900 | 1457 |
| 421 | 20230921 | 113200 | 2198919010 | 5900 | 5880 | 5900 | 5880 | 3840 |
| 422 | 20230921 | 113100 | 2176313960 | 5890 | 5920 | 5920 | 5890 | 820 |
| 423 | 20230921 | 113000 | 2171471740 | 5920 | 5900 | 5920 | 5900 | 2484 |
| 424 | 20230921 | 112900 | 2156807860 | 5900 | 5920 | 5920 | 5900 | 7402 |
| 425 | 20230921 | 112800 | 2113103070 | 5920 | 5940 | 5940 | 5920 | 3075 |
| 426 | 20230921 | 112700 | 2094874460 | 5940 | 5950 | 5950 | 5940 | 1601 |
| 427 | 20230921 | 112600 | 2085364350 | 5950 | 5940 | 5950 | 5940 | 707 |
| 428 | 20230921 | 112500 | 2081164760 | 5940 | 5940 | 5950 | 5940 | 94 |
| 429 | 20230921 | 112400 | 2080605860 | 5960 | 5970 | 5970 | 5950 | 2765 |
| 430 | 20230921 | 112300 | 2064143190 | 5980 | 5960 | 5980 | 5960 | 319 |
| 431 | 20230921 | 112200 | 2062241470 | 5970 | 5970 | 5970 | 5970 | 144 |
| 432 | 20230921 | 112100 | 2061381790 | 5980 | 5980 | 5980 | 5950 | 685 |
| 433 | 20230921 | 112000 | 2057301340 | 5950 | 5960 | 5960 | 5950 | 2260 |
| 434 | 20230921 | 111900 | 2043847340 | 5950 | 5960 | 5960 | 5950 | 437 |
| 435 | 20230921 | 111800 | 2041243200 | 5950 | 5950 | 5950 | 5950 | 363 |
| 436 | 20230921 | 111700 | 2039083350 | 5950 | 5940 | 5950 | 5940 | 648 |
| 437 | 20230921 | 111600 | 2035233010 | 5940 | 5950 | 5950 | 5940 | 352 |
| 438 | 20230921 | 111500 | 2033138980 | 5950 | 5950 | 5950 | 5950 | 468 |
| 439 | 20230921 | 111400 | 2030354380 | 5950 | 5950 | 5950 | 5950 | 97 |
| 440 | 20230921 | 111300 | 2029777230 | 5950 | 5950 | 5950 | 5940 | 2360 |
| 441 | 20230921 | 111200 | 2015749610 | 5950 | 5940 | 5950 | 5940 | 153 |
| 442 | 20230921 | 111100 | 2014840780 | 5930 | 5940 | 5950 | 5930 | 1224 |
| 443 | 20230921 | 111000 | 2007572010 | 5950 | 5950 | 5950 | 5940 | 269 |
| 444 | 20230921 | 110900 | 2005973340 | 5950 | 5940 | 5950 | 5940 | 801 |
| 445 | 20230921 | 110800 | 2001215380 | 5940 | 5940 | 5950 | 5940 | 5099 |
| 446 | 20230921 | 110700 | 1970925640 | 5940 | 5950 | 5950 | 5940 | 7039 |
| 447 | 20230921 | 110600 | 1929047470 | 5940 | 5940 | 5950 | 5940 | 9373 |
| 448 | 20230921 | 110500 | 1873356790 | 5950 | 5960 | 5960 | 5950 | 2303 |
| 449 | 20230921 | 110400 | 1859652190 | 5940 | 5950 | 5960 | 5940 | 3225 |
| 450 | 20230921 | 110300 | 1840462370 | 5950 | 5960 | 5960 | 5950 | 2135 |
| 451 | 20230921 | 110200 | 1827740630 | 5970 | 5960 | 5970 | 5950 | 316 |
| 452 | 20230921 | 110100 | 1825859800 | 5950 | 5950 | 5950 | 5950 | 1038 |
| 453 | 20230921 | 110000 | 1819683700 | 5950 | 5960 | 5970 | 5950 | 1671 |
| 454 | 20230921 | 105900 | 1809733770 | 5960 | 5980 | 5980 | 5960 | 516 |
| 455 | 20230921 | 105800 | 1806655730 | 5980 | 5970 | 5980 | 5970 | 420 |
| 456 | 20230921 | 105700 | 1804147690 | 5990 | 5980 | 5990 | 5970 | 385 |
| 457 | 20230921 | 105600 | 1801847730 | 5980 | 5960 | 5980 | 5960 | 2480 |
| 458 | 20230921 | 105500 | 1787041100 | 5960 | 5990 | 5990 | 5960 | 4409 |
| 459 | 20230921 | 105400 | 1760691320 | 5990 | 6010 | 6010 | 5990 | 2146 |
| 460 | 20230921 | 105300 | 1747814620 | 5970 | 5970 | 5970 | 5970 | 159 |
| 461 | 20230921 | 105200 | 1746865390 | 5970 | 5980 | 5980 | 5970 | 2444 |
| 462 | 20230921 | 105100 | 1732273530 | 5980 | 5990 | 5990 | 5980 | 2431 |
| 463 | 20230921 | 105000 | 1717736130 | 5990 | 6010 | 6010 | 5990 | 181 |
| 464 | 20230921 | 104900 | 1716651840 | 6020 | 5940 | 6020 | 5940 | 4209 |
| 465 | 20230921 | 104800 | 1691512450 | 5930 | 5970 | 5980 | 5930 | 3625 |
| 466 | 20230921 | 104700 | 1669928470 | 5980 | 5980 | 5980 | 5980 | 5356 |
| 467 | 20230921 | 104600 | 1637899590 | 5980 | 5990 | 5990 | 5980 | 888 |
| 468 | 20230921 | 104500 | 1632583510 | 5990 | 6000 | 6000 | 5990 | 1831 |
| 469 | 20230921 | 104400 | 1621607910 | 6000 | 6010 | 6010 | 6000 | 375 |
| 470 | 20230921 | 104300 | 1619354760 | 6010 | 6010 | 6010 | 6010 | 1594 |
| 471 | 20230921 | 104200 | 1609774820 | 6010 | 6010 | 6020 | 6010 | 643 |
| 472 | 20230921 | 104100 | 1605910380 | 6010 | 6040 | 6040 | 6000 | 656 |
| 473 | 20230921 | 104000 | 1601967860 | 6030 | 6010 | 6030 | 6010 | 1547 |
| 474 | 20230921 | 103900 | 1592654740 | 6010 | 6000 | 6010 | 6000 | 892 |
| 475 | 20230921 | 103800 | 1587294200 | 6010 | 6020 | 6020 | 6010 | 27 |
| 476 | 20230921 | 103700 | 1587131720 | 6020 | 6020 | 6020 | 6000 | 68 |
| 477 | 20230921 | 103600 | 1586722550 | 6000 | 5990 | 6000 | 5990 | 996 |
| 478 | 20230921 | 103500 | 1580749740 | 6000 | 5990 | 6000 | 5990 | 418 |
| 479 | 20230921 | 103400 | 1578245900 | 5990 | 6000 | 6000 | 5990 | 138 |
| 480 | 20230921 | 103300 | 1577417910 | 6000 | 6020 | 6020 | 6000 | 556 |
| 481 | 20230921 | 103200 | 1574079120 | 6020 | 6010 | 6020 | 6010 | 402 |
| 482 | 20230921 | 103100 | 1571662780 | 5990 | 5990 | 6000 | 5970 | 2742 |
| 483 | 20230921 | 103000 | 1555242700 | 5970 | 5980 | 5980 | 5970 | 10272 |
| 484 | 20230921 | 102900 | 1493890720 | 5980 | 6020 | 6020 | 5980 | 11440 |
| 485 | 20230921 | 102800 | 1425293140 | 6020 | 6020 | 6020 | 6010 | 1192 |
| 486 | 20230921 | 102700 | 1418119590 | 6010 | 6010 | 6020 | 6010 | 617 |
| 487 | 20230921 | 102600 | 1414409360 | 6010 | 6010 | 6020 | 6010 | 1192 |
| 488 | 20230921 | 102500 | 1407242790 | 6010 | 6040 | 6040 | 6010 | 1376 |
| 489 | 20230921 | 102400 | 1398967260 | 6040 | 5990 | 6040 | 5990 | 4698 |
| 490 | 20230921 | 102300 | 1370705250 | 6000 | 6010 | 6020 | 5990 | 5095 |
| 491 | 20230921 | 102200 | 1340146670 | 6010 | 6010 | 6010 | 6000 | 1717 |
| 492 | 20230921 | 102100 | 1329836310 | 6010 | 6010 | 6040 | 5990 | 6250 |
| 493 | 20230921 | 102000 | 1292350410 | 6010 | 6040 | 6040 | 6000 | 3093 |
| 494 | 20230921 | 101900 | 1273779870 | 6020 | 6000 | 6040 | 6000 | 2866 |
| 495 | 20230921 | 101800 | 1256489670 | 6000 | 6030 | 6030 | 6000 | 13661 |
| 496 | 20230921 | 101700 | 1174418120 | 6020 | 6040 | 6040 | 6020 | 5899 |
| 497 | 20230921 | 101600 | 1138862350 | 6050 | 6070 | 6070 | 6050 | 4899 |
| 498 | 20230921 | 101500 | 1109199290 | 6070 | 6060 | 6070 | 6060 | 434 |
| 499 | 20230921 | 101400 | 1106565110 | 6060 | 6080 | 6080 | 6060 | 7320 |
| 500 | 20230921 | 101300 | 1062126820 | 6080 | 6070 | 6080 | 6070 | 3811 |
| 501 | 20230921 | 101200 | 1038990940 | 6080 | 6080 | 6080 | 6070 | 1129 |
| 502 | 20230921 | 101100 | 1032134750 | 6070 | 6070 | 6070 | 6070 | 2702 |
| 503 | 20230921 | 101000 | 1015733610 | 6070 | 6080 | 6080 | 6070 | 109 |
| 504 | 20230921 | 100900 | 1015071660 | 6080 | 6080 | 6080 | 6070 | 387 |
| 505 | 20230921 | 100800 | 1012720770 | 6070 | 6090 | 6090 | 6070 | 1881 |
| 506 | 20230921 | 100700 | 1001284900 | 6090 | 6080 | 6090 | 6080 | 141 |
| 507 | 20230921 | 100600 | 1000426560 | 6080 | 6080 | 6090 | 6070 | 2591 |
| 508 | 20230921 | 100500 | 984690120 | 6080 | 6100 | 6100 | 6070 | 3361 |
| 509 | 20230921 | 100400 | 964243680 | 6100 | 6100 | 6100 | 6100 | 311 |
| 510 | 20230921 | 100300 | 962346580 | 6110 | 6110 | 6110 | 6110 | 5632 |
| 511 | 20230921 | 100200 | 927935060 | 6110 | 6110 | 6120 | 6110 | 2623 |
| 512 | 20230921 | 100100 | 911906920 | 6110 | 6120 | 6120 | 6110 | 1511 |
| 513 | 20230921 | 100000 | 902674650 | 6120 | 6130 | 6130 | 6110 | 318 |
| 514 | 20230921 | 095900 | 900729450 | 6130 | 6120 | 6130 | 6110 | 1550 |
| 515 | 20230921 | 095800 | 891255410 | 6130 | 6170 | 6170 | 6130 | 755 |
| 516 | 20230921 | 095700 | 886622100 | 6170 | 6130 | 6170 | 6130 | 43 |
| 517 | 20230921 | 095600 | 886358390 | 6120 | 6110 | 6120 | 6110 | 145 |
| 518 | 20230921 | 095500 | 885472370 | 6130 | 6110 | 6130 | 6110 | 184 |
| 519 | 20230921 | 095400 | 884348110 | 6110 | 6120 | 6120 | 6110 | 228 |
| 520 | 20230921 | 095300 | 882953990 | 6120 | 6120 | 6120 | 6120 | 542 |
| 521 | 20230921 | 095200 | 879636950 | 6120 | 6140 | 6140 | 6120 | 1835 |
| 522 | 20230921 | 095100 | 868398600 | 6140 | 6140 | 6140 | 6140 | 0 |
| 523 | 20230921 | 095000 | 868398600 | 6140 | 6130 | 6150 | 6120 | 4447 |
| 524 | 20230921 | 094900 | 841100770 | 6120 | 6120 | 6120 | 6120 | 95 |
| 525 | 20230921 | 094800 | 840519370 | 6120 | 6130 | 6130 | 6120 | 1307 |
| 526 | 20230921 | 094700 | 832520280 | 6140 | 6140 | 6140 | 6140 | 1 |
| 527 | 20230921 | 094600 | 832514140 | 6110 | 6110 | 6140 | 6110 | 1590 |
| 528 | 20230921 | 094500 | 822792020 | 6110 | 6100 | 6140 | 6100 | 1535 |
| 529 | 20230921 | 094400 | 813409930 | 6100 | 6110 | 6110 | 6100 | 96 |
| 530 | 20230921 | 094300 | 812824070 | 6110 | 6100 | 6110 | 6080 | 7109 |
| 531 | 20230921 | 094200 | 769505270 | 6100 | 6120 | 6120 | 6100 | 6434 |
| 532 | 20230921 | 094100 | 730232180 | 6130 | 6120 | 6140 | 6110 | 8280 |
| 533 | 20230921 | 094000 | 679506580 | 6120 | 6130 | 6130 | 6120 | 723 |
| 534 | 20230921 | 093900 | 675077410 | 6120 | 6130 | 6140 | 6110 | 4025 |
| 535 | 20230921 | 093800 | 650432000 | 6140 | 6130 | 6140 | 6120 | 4776 |
| 536 | 20230921 | 093700 | 621190100 | 6130 | 6150 | 6150 | 6130 | 3543 |
| 537 | 20230921 | 093600 | 599434860 | 6150 | 6160 | 6160 | 6150 | 1386 |
| 538 | 20230921 | 093500 | 590909830 | 6160 | 6170 | 6170 | 6150 | 638 |
| 539 | 20230921 | 093400 | 586982190 | 6170 | 6150 | 6170 | 6150 | 1473 |
| 540 | 20230921 | 093300 | 577909200 | 6150 | 6150 | 6160 | 6150 | 855 |
| 541 | 20230921 | 093200 | 572650150 | 6150 | 6160 | 6170 | 6150 | 4078 |
| 542 | 20230921 | 093100 | 547558060 | 6170 | 6180 | 6180 | 6170 | 1816 |
| 543 | 20230921 | 093000 | 536351340 | 6180 | 6180 | 6180 | 6170 | 699 |
| 544 | 20230921 | 092900 | 532033840 | 6180 | 6190 | 6190 | 6170 | 660 |
| 545 | 20230921 | 092800 | 527955740 | 6200 | 6200 | 6200 | 6170 | 3374 |
| 546 | 20230921 | 092700 | 507074430 | 6210 | 6220 | 6220 | 6210 | 3218 |
| 547 | 20230921 | 092600 | 487076930 | 6230 | 6250 | 6250 | 6230 | 995 |
| 548 | 20230921 | 092500 | 480870760 | 6250 | 6260 | 6260 | 6240 | 482 |
| 549 | 20230921 | 092400 | 477858220 | 6240 | 6240 | 6260 | 6240 | 222 |
| 550 | 20230921 | 092300 | 476472820 | 6230 | 6240 | 6250 | 6220 | 1732 |
| 551 | 20230921 | 092200 | 465667670 | 6230 | 6230 | 6240 | 6220 | 1537 |
| 552 | 20230921 | 092100 | 456090690 | 6230 | 6240 | 6240 | 6230 | 2740 |
| 553 | 20230921 | 092000 | 439015860 | 6250 | 6260 | 6260 | 6240 | 2012 |
| 554 | 20230921 | 091900 | 426440420 | 6250 | 6250 | 6270 | 6250 | 626 |
| 555 | 20230921 | 091800 | 422523480 | 6260 | 6290 | 6290 | 6260 | 1532 |
| 556 | 20230921 | 091700 | 412919800 | 6290 | 6280 | 6300 | 6270 | 5182 |
| 557 | 20230921 | 091600 | 380342540 | 6280 | 6250 | 6280 | 6250 | 1696 |
| 558 | 20230921 | 091500 | 369725670 | 6250 | 6220 | 6250 | 6220 | 3996 |
| 559 | 20230921 | 091400 | 344803850 | 6220 | 6230 | 6230 | 6220 | 889 |
| 560 | 20230921 | 091300 | 339270620 | 6220 | 6220 | 6240 | 6220 | 1013 |
| 561 | 20230921 | 091200 | 332966610 | 6220 | 6260 | 6270 | 6220 | 2669 |
| 562 | 20230921 | 091100 | 316301810 | 6260 | 6260 | 6260 | 6250 | 1282 |
| 563 | 20230921 | 091000 | 308280790 | 6250 | 6240 | 6250 | 6240 | 2261 |
| 564 | 20230921 | 090900 | 294158530 | 6240 | 6250 | 6250 | 6240 | 2067 |
| 565 | 20230921 | 090800 | 281252220 | 6250 | 6260 | 6280 | 6240 | 4517 |
| 566 | 20230921 | 090700 | 252988750 | 6250 | 6220 | 6280 | 6220 | 6463 |
| 567 | 20230921 | 090600 | 212557710 | 6210 | 6170 | 6210 | 6170 | 934 |
| 568 | 20230921 | 090500 | 206783860 | 6170 | 6170 | 6180 | 6160 | 2235 |
| 569 | 20230921 | 090400 | 192989140 | 6160 | 6140 | 6160 | 6140 | 2155 |
| 570 | 20230921 | 090300 | 179733340 | 6140 | 6140 | 6150 | 6110 | 8099 |
| 571 | 20230921 | 090200 | 130165810 | 6120 | 6140 | 6160 | 6120 | 6195 |
| 572 | 20230921 | 090100 | 92143980 | 6150 | 6220 | 6220 | 6150 | 10474 |
| 573 | 20230921 | 090000 | 27291810 | 6220 | 6230 | 6250 | 6220 | 4164 |