28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 183700 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 9217 |
| 3 | 20230921 | 183600 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 4 | 20230921 | 183500 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 5 | 20230921 | 183400 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 6 | 20230921 | 183300 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 7 | 20230921 | 183200 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 8 | 20230921 | 183100 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 9 | 20230921 | 183000 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 10 | 20230921 | 182900 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 11 | 20230921 | 182800 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 12 | 20230921 | 182700 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 13 | 20230921 | 182600 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 14 | 20230921 | 182500 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 15 | 20230921 | 182400 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 16 | 20230921 | 182300 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 17 | 20230921 | 182200 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 18 | 20230921 | 182100 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 19 | 20230921 | 182000 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 20 | 20230921 | 181900 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 21 | 20230921 | 181800 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 22 | 20230921 | 181700 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 23 | 20230921 | 181600 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 24 | 20230921 | 181500 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 25 | 20230921 | 181400 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 26 | 20230921 | 181300 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 27 | 20230921 | 181200 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 28 | 20230921 | 181100 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 29 | 20230921 | 181000 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 30 | 20230921 | 180900 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 31 | 20230921 | 180800 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 32 | 20230921 | 180700 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 9217 |
| 33 | 20230921 | 180600 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 34 | 20230921 | 180500 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 35 | 20230921 | 180400 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 36 | 20230921 | 180300 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 37 | 20230921 | 180200 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 38 | 20230921 | 180100 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 39 | 20230921 | 180000 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 40 | 20230921 | 175900 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 41 | 20230921 | 175800 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 42 | 20230921 | 175700 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 43 | 20230921 | 175600 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 44 | 20230921 | 175500 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 45 | 20230921 | 175400 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 46 | 20230921 | 175300 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 47 | 20230921 | 175200 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 48 | 20230921 | 175100 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 49 | 20230921 | 175000 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 50 | 20230921 | 174900 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 51 | 20230921 | 174800 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 52 | 20230921 | 174700 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 53 | 20230921 | 174600 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 54 | 20230921 | 174500 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 55 | 20230921 | 174400 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 56 | 20230921 | 174300 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 57 | 20230921 | 174200 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 58 | 20230921 | 174100 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 59 | 20230921 | 174000 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 60 | 20230921 | 173900 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 61 | 20230921 | 173800 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 62 | 20230921 | 173700 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 9217 |
| 63 | 20230921 | 173600 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 64 | 20230921 | 173500 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 65 | 20230921 | 173400 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 66 | 20230921 | 173300 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 67 | 20230921 | 173200 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 68 | 20230921 | 173100 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 69 | 20230921 | 173000 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 70 | 20230921 | 172900 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 71 | 20230921 | 172800 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 72 | 20230921 | 172700 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 73 | 20230921 | 172600 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 74 | 20230921 | 172500 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 75 | 20230921 | 172400 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 76 | 20230921 | 172300 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 77 | 20230921 | 172200 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 78 | 20230921 | 172100 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 79 | 20230921 | 172000 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 80 | 20230921 | 171900 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 81 | 20230921 | 171800 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 82 | 20230921 | 171700 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 83 | 20230921 | 171600 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 84 | 20230921 | 171500 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 85 | 20230921 | 171400 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 86 | 20230921 | 171300 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 87 | 20230921 | 171200 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 88 | 20230921 | 171100 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 89 | 20230921 | 171000 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 90 | 20230921 | 170900 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 91 | 20230921 | 170800 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 92 | 20230921 | 170700 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 9217 |
| 93 | 20230921 | 170600 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 94 | 20230921 | 170500 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 95 | 20230921 | 170400 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 96 | 20230921 | 170300 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 97 | 20230921 | 170200 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 98 | 20230921 | 170100 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 99 | 20230921 | 170000 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 100 | 20230921 | 165900 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 101 | 20230921 | 165800 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 102 | 20230921 | 165700 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 103 | 20230921 | 165600 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 104 | 20230921 | 165500 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 105 | 20230921 | 165400 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 106 | 20230921 | 165300 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 107 | 20230921 | 165200 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 108 | 20230921 | 165100 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 109 | 20230921 | 165000 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 110 | 20230921 | 164900 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 111 | 20230921 | 164800 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 112 | 20230921 | 164700 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 113 | 20230921 | 164600 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 114 | 20230921 | 164500 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 115 | 20230921 | 164400 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 116 | 20230921 | 164300 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 117 | 20230921 | 164200 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 118 | 20230921 | 164100 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 119 | 20230921 | 164000 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 120 | 20230921 | 163900 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 121 | 20230921 | 163800 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 122 | 20230921 | 163700 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 9217 |
| 123 | 20230921 | 163600 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 124 | 20230921 | 163500 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 125 | 20230921 | 163400 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 126 | 20230921 | 163300 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 127 | 20230921 | 163200 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 128 | 20230921 | 163100 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 129 | 20230921 | 163000 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 130 | 20230921 | 162900 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 131 | 20230921 | 162800 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 132 | 20230921 | 162700 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 133 | 20230921 | 162600 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 134 | 20230921 | 162500 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 135 | 20230921 | 162400 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 136 | 20230921 | 162300 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 137 | 20230921 | 162200 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 138 | 20230921 | 162100 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 139 | 20230921 | 162000 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 140 | 20230921 | 161900 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 141 | 20230921 | 161800 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 142 | 20230921 | 161700 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 143 | 20230921 | 161600 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 144 | 20230921 | 161500 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 145 | 20230921 | 161400 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 146 | 20230921 | 161300 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 147 | 20230921 | 161200 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 148 | 20230921 | 161100 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 149 | 20230921 | 161000 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 150 | 20230921 | 160900 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 151 | 20230921 | 160800 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 152 | 20230921 | 160700 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 9217 |
| 153 | 20230921 | 160600 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 154 | 20230921 | 160500 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 155 | 20230921 | 160400 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 156 | 20230921 | 160300 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 157 | 20230921 | 160200 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 158 | 20230921 | 160100 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 159 | 20230921 | 160000 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 160 | 20230921 | 155900 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 161 | 20230921 | 155800 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 162 | 20230921 | 155700 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 163 | 20230921 | 155600 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 164 | 20230921 | 155500 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 165 | 20230921 | 155400 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 166 | 20230921 | 155300 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 167 | 20230921 | 155200 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 168 | 20230921 | 155100 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 169 | 20230921 | 155000 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 170 | 20230921 | 154900 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 171 | 20230921 | 154800 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 172 | 20230921 | 154700 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 173 | 20230921 | 154600 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 174 | 20230921 | 154500 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 175 | 20230921 | 154400 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 176 | 20230921 | 154300 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 177 | 20230921 | 154200 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 178 | 20230921 | 154100 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 179 | 20230921 | 154000 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 180 | 20230921 | 153900 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 181 | 20230921 | 153800 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 182 | 20230921 | 153700 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 9217 |
| 183 | 20230921 | 153600 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 184 | 20230921 | 153500 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 185 | 20230921 | 153400 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 186 | 20230921 | 153300 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 187 | 20230921 | 153200 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 188 | 20230921 | 153100 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 0 |
| 189 | 20230921 | 153000 | 1479921760 | 5920 | 5920 | 5920 | 5920 | 9217 |
| 190 | 20230921 | 152900 | 1425357120 | 5930 | 5930 | 5930 | 5930 | 0 |
| 191 | 20230921 | 152800 | 1425357120 | 5930 | 5930 | 5930 | 5930 | 0 |
| 192 | 20230921 | 152700 | 1425357120 | 5930 | 5930 | 5930 | 5930 | 0 |
| 193 | 20230921 | 152600 | 1425357120 | 5930 | 5930 | 5930 | 5930 | 0 |
| 194 | 20230921 | 152500 | 1425357120 | 5930 | 5930 | 5930 | 5930 | 0 |
| 195 | 20230921 | 152400 | 1425357120 | 5930 | 5930 | 5930 | 5930 | 0 |
| 196 | 20230921 | 152300 | 1425357120 | 5930 | 5930 | 5930 | 5930 | 0 |
| 197 | 20230921 | 152200 | 1425357120 | 5930 | 5930 | 5930 | 5930 | 0 |
| 198 | 20230921 | 152100 | 1425357120 | 5930 | 5930 | 5930 | 5930 | 0 |
| 199 | 20230921 | 152000 | 1425357120 | 5930 | 5930 | 5930 | 5930 | 0 |
| 200 | 20230921 | 151900 | 1425357120 | 5930 | 5940 | 5940 | 5930 | 1383 |
| 201 | 20230921 | 151800 | 1417155920 | 5930 | 5950 | 5950 | 5920 | 598 |
| 202 | 20230921 | 151700 | 1413605800 | 5950 | 5940 | 5950 | 5940 | 1419 |
| 203 | 20230921 | 151600 | 1405176930 | 5950 | 5940 | 5950 | 5940 | 1431 |
| 204 | 20230921 | 151500 | 1396676780 | 5940 | 5930 | 5940 | 5930 | 19 |
| 205 | 20230921 | 151400 | 1396564050 | 5930 | 5940 | 5940 | 5930 | 557 |
| 206 | 20230921 | 151300 | 1393260810 | 5940 | 5940 | 5940 | 5930 | 1232 |
| 207 | 20230921 | 151200 | 1385954820 | 5950 | 5930 | 5950 | 5930 | 2189 |
| 208 | 20230921 | 151100 | 1372974030 | 5940 | 5940 | 5940 | 5940 | 25 |
| 209 | 20230921 | 151000 | 1372825530 | 5940 | 5940 | 5940 | 5930 | 934 |
| 210 | 20230921 | 150900 | 1367286830 | 5940 | 5940 | 5940 | 5940 | 176 |
| 211 | 20230921 | 150800 | 1366241390 | 5930 | 5940 | 5940 | 5930 | 299 |
| 212 | 20230921 | 150700 | 1364468070 | 5940 | 5940 | 5940 | 5930 | 2084 |
| 213 | 20230921 | 150600 | 1352108350 | 5940 | 5940 | 5940 | 5940 | 269 |
| 214 | 20230921 | 150500 | 1350510490 | 5940 | 5940 | 5940 | 5940 | 0 |
| 215 | 20230921 | 150400 | 1350510490 | 5940 | 5930 | 5950 | 5930 | 501 |
| 216 | 20230921 | 150300 | 1347534940 | 5940 | 5940 | 5940 | 5940 | 51 |
| 217 | 20230921 | 150200 | 1347232000 | 5940 | 5940 | 5940 | 5940 | 20 |
| 218 | 20230921 | 150100 | 1347113200 | 5930 | 5930 | 5940 | 5930 | 676 |
| 219 | 20230921 | 150000 | 1343097820 | 5940 | 5940 | 5940 | 5930 | 269 |
| 220 | 20230921 | 145900 | 1341500060 | 5940 | 5930 | 5940 | 5930 | 3012 |
| 221 | 20230921 | 145800 | 1323617210 | 5930 | 5940 | 5940 | 5930 | 1985 |
| 222 | 20230921 | 145700 | 1311845910 | 5940 | 5940 | 5950 | 5940 | 3982 |
| 223 | 20230921 | 145600 | 1288192620 | 5950 | 5950 | 5950 | 5940 | 366 |
| 224 | 20230921 | 145500 | 1286016520 | 5950 | 5950 | 5950 | 5950 | 277 |
| 225 | 20230921 | 145400 | 1284368370 | 5950 | 5940 | 5950 | 5940 | 1042 |
| 226 | 20230921 | 145300 | 1278173860 | 5940 | 5950 | 5950 | 5940 | 1930 |
| 227 | 20230921 | 145200 | 1266707910 | 5950 | 5950 | 5950 | 5950 | 223 |
| 228 | 20230921 | 145100 | 1265381060 | 5940 | 5950 | 5950 | 5940 | 17 |
| 229 | 20230921 | 145000 | 1265280070 | 5940 | 5940 | 5950 | 5940 | 269 |
| 230 | 20230921 | 144900 | 1263680430 | 5940 | 5950 | 5960 | 5940 | 53 |
| 231 | 20230921 | 144800 | 1263365370 | 5970 | 5950 | 5970 | 5950 | 381 |
| 232 | 20230921 | 144700 | 1261095610 | 5950 | 5940 | 5950 | 5940 | 7695 |
| 233 | 20230921 | 144600 | 1215387300 | 5940 | 5950 | 5950 | 5940 | 655 |
| 234 | 20230921 | 144500 | 1211495350 | 5950 | 5940 | 5950 | 5940 | 688 |
| 235 | 20230921 | 144400 | 1207407150 | 5950 | 5950 | 5950 | 5940 | 69 |
| 236 | 20230921 | 144300 | 1206997030 | 5960 | 5950 | 5960 | 5950 | 165 |
| 237 | 20230921 | 144200 | 1206014050 | 5950 | 5960 | 5960 | 5950 | 1146 |
| 238 | 20230921 | 144100 | 1199194310 | 5960 | 5950 | 5960 | 5940 | 48 |
| 239 | 20230921 | 144000 | 1198908750 | 5960 | 5960 | 5960 | 5960 | 9 |
| 240 | 20230921 | 143900 | 1198855110 | 5960 | 5960 | 5960 | 5950 | 2616 |
| 241 | 20230921 | 143800 | 1183288380 | 5950 | 5950 | 5950 | 5950 | 16 |
| 242 | 20230921 | 143700 | 1183193180 | 5970 | 5950 | 5970 | 5950 | 486 |
| 243 | 20230921 | 143600 | 1180301000 | 5970 | 5960 | 5970 | 5960 | 157 |
| 244 | 20230921 | 143500 | 1179363920 | 5950 | 5950 | 5950 | 5950 | 0 |
| 245 | 20230921 | 143400 | 1179363920 | 5950 | 5960 | 5960 | 5950 | 68 |
| 246 | 20230921 | 143300 | 1178959080 | 5960 | 5960 | 5960 | 5960 | 7 |
| 247 | 20230921 | 143200 | 1178917360 | 5960 | 5960 | 5960 | 5960 | 21 |
| 248 | 20230921 | 143100 | 1178792200 | 5950 | 5960 | 5960 | 5950 | 467 |
| 249 | 20230921 | 143000 | 1176013330 | 5960 | 5960 | 5960 | 5960 | 15 |
| 250 | 20230921 | 142900 | 1175923930 | 5960 | 5960 | 5960 | 5960 | 21 |
| 251 | 20230921 | 142800 | 1175798770 | 5960 | 5960 | 5960 | 5950 | 110 |
| 252 | 20230921 | 142700 | 1175143610 | 5980 | 5960 | 5980 | 5960 | 81 |
| 253 | 20230921 | 142600 | 1174660430 | 5960 | 5980 | 5980 | 5960 | 245 |
| 254 | 20230921 | 142500 | 1173199430 | 5980 | 5960 | 5980 | 5950 | 168 |
| 255 | 20230921 | 142400 | 1172198690 | 5960 | 5960 | 5960 | 5960 | 163 |
| 256 | 20230921 | 142300 | 1171227210 | 5950 | 5970 | 5970 | 5950 | 182 |
| 257 | 20230921 | 142200 | 1170143880 | 5970 | 5960 | 5970 | 5950 | 572 |
| 258 | 20230921 | 142100 | 1166734880 | 5950 | 5960 | 5960 | 5950 | 65 |
| 259 | 20230921 | 142000 | 1166347910 | 5960 | 5960 | 5960 | 5950 | 569 |
| 260 | 20230921 | 141900 | 1162961210 | 5980 | 5960 | 5980 | 5960 | 239 |
| 261 | 20230921 | 141800 | 1161535350 | 5950 | 5970 | 5970 | 5950 | 433 |
| 262 | 20230921 | 141700 | 1158957960 | 5960 | 5970 | 5970 | 5960 | 1803 |
| 263 | 20230921 | 141600 | 1148204300 | 5970 | 5970 | 5970 | 5970 | 21 |
| 264 | 20230921 | 141500 | 1148078930 | 5960 | 5970 | 5970 | 5960 | 199 |
| 265 | 20230921 | 141400 | 1146891340 | 5970 | 5970 | 5970 | 5970 | 1 |
| 266 | 20230921 | 141300 | 1146885370 | 5960 | 5960 | 5960 | 5960 | 73 |
| 267 | 20230921 | 141200 | 1146450290 | 5950 | 5950 | 5950 | 5950 | 102 |
| 268 | 20230921 | 141100 | 1145843390 | 5960 | 5960 | 5960 | 5960 | 21 |
| 269 | 20230921 | 141000 | 1145718230 | 5960 | 5960 | 5960 | 5960 | 24 |
| 270 | 20230921 | 140900 | 1145575190 | 5950 | 5950 | 5950 | 5950 | 44 |
| 271 | 20230921 | 140800 | 1145313390 | 5960 | 5960 | 5960 | 5950 | 225 |
| 272 | 20230921 | 140700 | 1143974320 | 5960 | 5960 | 5960 | 5960 | 22 |
| 273 | 20230921 | 140600 | 1143843200 | 5950 | 5950 | 5950 | 5950 | 50 |
| 274 | 20230921 | 140500 | 1143545700 | 5950 | 5960 | 5960 | 5950 | 65 |
| 275 | 20230921 | 140400 | 1143158740 | 5960 | 5960 | 5960 | 5960 | 2 |
| 276 | 20230921 | 140300 | 1143146820 | 5960 | 5960 | 5970 | 5950 | 407 |
| 277 | 20230921 | 140200 | 1140719070 | 5960 | 5960 | 5960 | 5950 | 65 |
| 278 | 20230921 | 140100 | 1140332100 | 5960 | 5960 | 5960 | 5960 | 10 |
| 279 | 20230921 | 140000 | 1140272500 | 5960 | 5960 | 5970 | 5960 | 380 |
| 280 | 20230921 | 135900 | 1138004290 | 5960 | 5960 | 5960 | 5950 | 356 |
| 281 | 20230921 | 135800 | 1135882970 | 5960 | 5950 | 5960 | 5950 | 2 |
| 282 | 20230921 | 135700 | 1135871060 | 5960 | 5960 | 5960 | 5960 | 22 |
| 283 | 20230921 | 135600 | 1135739940 | 5960 | 5940 | 5960 | 5940 | 185 |
| 284 | 20230921 | 135500 | 1134640040 | 5950 | 5950 | 5950 | 5940 | 2913 |
| 285 | 20230921 | 135400 | 1117307800 | 5950 | 5960 | 5960 | 5950 | 189 |
| 286 | 20230921 | 135300 | 1116183030 | 5950 | 5950 | 5950 | 5950 | 1062 |
| 287 | 20230921 | 135200 | 1109864130 | 5950 | 5950 | 5960 | 5950 | 88 |
| 288 | 20230921 | 135100 | 1109340320 | 5960 | 5960 | 5970 | 5960 | 131 |
| 289 | 20230921 | 135000 | 1108559550 | 5960 | 5960 | 5960 | 5960 | 1958 |
| 290 | 20230921 | 134900 | 1096889870 | 5970 | 5970 | 5970 | 5960 | 279 |
| 291 | 20230921 | 134800 | 1095226810 | 5960 | 5960 | 5960 | 5960 | 200 |
| 292 | 20230921 | 134700 | 1094034810 | 5960 | 5980 | 5980 | 5960 | 882 |
| 293 | 20230921 | 134600 | 1088777830 | 5960 | 5960 | 5960 | 5960 | 1163 |
| 294 | 20230921 | 134500 | 1081846350 | 5950 | 5950 | 5950 | 5950 | 214 |
| 295 | 20230921 | 134400 | 1080573050 | 5950 | 5950 | 5950 | 5950 | 28 |
| 296 | 20230921 | 134300 | 1080406450 | 5950 | 5950 | 5960 | 5950 | 189 |
| 297 | 20230921 | 134200 | 1079280480 | 5950 | 5950 | 5950 | 5950 | 22 |
| 298 | 20230921 | 134100 | 1079149580 | 5950 | 5940 | 5950 | 5940 | 566 |
| 299 | 20230921 | 134000 | 1075786880 | 5940 | 5960 | 5960 | 5940 | 1104 |
| 300 | 20230921 | 133900 | 1069228860 | 5960 | 5960 | 5960 | 5940 | 2578 |
| 301 | 20230921 | 133800 | 1053907860 | 5960 | 5950 | 5960 | 5940 | 62 |
| 302 | 20230921 | 133700 | 1053539140 | 5940 | 5950 | 5950 | 5940 | 198 |
| 303 | 20230921 | 133600 | 1052362580 | 5960 | 5960 | 5960 | 5960 | 20 |
| 304 | 20230921 | 133500 | 1052243380 | 5960 | 5960 | 5960 | 5960 | 125 |
| 305 | 20230921 | 133400 | 1051498380 | 5950 | 5950 | 5950 | 5950 | 244 |
| 306 | 20230921 | 133300 | 1050046580 | 5960 | 5950 | 5960 | 5950 | 118 |
| 307 | 20230921 | 133200 | 1049344260 | 5950 | 5950 | 5950 | 5950 | 158 |
| 308 | 20230921 | 133100 | 1048404160 | 5950 | 5950 | 5960 | 5950 | 167 |
| 309 | 20230921 | 133000 | 1047410300 | 5950 | 5960 | 5960 | 5950 | 66 |
| 310 | 20230921 | 132900 | 1047017380 | 5950 | 5950 | 5950 | 5950 | 671 |
| 311 | 20230921 | 132800 | 1043024930 | 5960 | 5960 | 5960 | 5960 | 21 |
| 312 | 20230921 | 132700 | 1042899770 | 5950 | 5950 | 5950 | 5950 | 44 |
| 313 | 20230921 | 132600 | 1042637970 | 5960 | 5960 | 5960 | 5960 | 32 |
| 314 | 20230921 | 132500 | 1042447250 | 5960 | 5960 | 5960 | 5960 | 21 |
| 315 | 20230921 | 132400 | 1042322090 | 5950 | 5960 | 5960 | 5950 | 144 |
| 316 | 20230921 | 132300 | 1041464290 | 5960 | 5960 | 5960 | 5960 | 24 |
| 317 | 20230921 | 132200 | 1041321250 | 5960 | 5960 | 5960 | 5960 | 21 |
| 318 | 20230921 | 132100 | 1041196090 | 5950 | 5950 | 5950 | 5950 | 74 |
| 319 | 20230921 | 132000 | 1040755790 | 5940 | 5940 | 5940 | 5940 | 0 |
| 320 | 20230921 | 131900 | 1040755790 | 5940 | 5940 | 5940 | 5940 | 300 |
| 321 | 20230921 | 131800 | 1038973790 | 5940 | 5930 | 5950 | 5930 | 297 |
| 322 | 20230921 | 131700 | 1037209840 | 5940 | 5940 | 5940 | 5940 | 23 |
| 323 | 20230921 | 131600 | 1037073220 | 5930 | 5950 | 5950 | 5930 | 1100 |
| 324 | 20230921 | 131500 | 1030548220 | 5940 | 5940 | 5940 | 5940 | 21 |
| 325 | 20230921 | 131400 | 1030423480 | 5930 | 5940 | 5940 | 5930 | 65 |
| 326 | 20230921 | 131300 | 1030037820 | 5940 | 5940 | 5940 | 5940 | 50 |
| 327 | 20230921 | 131200 | 1029740820 | 5930 | 5930 | 5940 | 5930 | 259 |
| 328 | 20230921 | 131100 | 1028203480 | 5930 | 5930 | 5930 | 5930 | 123 |
| 329 | 20230921 | 131000 | 1027474090 | 5930 | 5940 | 5940 | 5930 | 194 |
| 330 | 20230921 | 130900 | 1026323660 | 5930 | 5930 | 5930 | 5930 | 44 |
| 331 | 20230921 | 130800 | 1026062740 | 5940 | 5940 | 5940 | 5940 | 0 |
| 332 | 20230921 | 130700 | 1026062740 | 5940 | 5940 | 5940 | 5940 | 135 |
| 333 | 20230921 | 130600 | 1025260840 | 5940 | 5940 | 5940 | 5940 | 0 |
| 334 | 20230921 | 130500 | 1025260840 | 5940 | 5920 | 5940 | 5920 | 212 |
| 335 | 20230921 | 130400 | 1024002760 | 5930 | 5930 | 5930 | 5930 | 142 |
| 336 | 20230921 | 130300 | 1023160700 | 5930 | 5930 | 5930 | 5930 | 27 |
| 337 | 20230921 | 130200 | 1023000590 | 5930 | 5930 | 5940 | 5930 | 1501 |
| 338 | 20230921 | 130100 | 1014098240 | 5930 | 5930 | 5930 | 5930 | 25 |
| 339 | 20230921 | 130000 | 1013949990 | 5930 | 5930 | 5930 | 5930 | 21 |
| 340 | 20230921 | 125900 | 1013825460 | 5930 | 5940 | 5940 | 5930 | 1707 |
| 341 | 20230921 | 125800 | 1003702930 | 5930 | 5940 | 5940 | 5930 | 58 |
| 342 | 20230921 | 125700 | 1003358840 | 5940 | 5940 | 5940 | 5940 | 215 |
| 343 | 20230921 | 125600 | 1002081740 | 5940 | 5930 | 5940 | 5930 | 292 |
| 344 | 20230921 | 125500 | 1000349980 | 5930 | 5930 | 5930 | 5930 | 38 |
| 345 | 20230921 | 125400 | 1000124640 | 5950 | 5950 | 5950 | 5950 | 5 |
| 346 | 20230921 | 125300 | 1000094890 | 5950 | 5950 | 5950 | 5950 | 0 |
| 347 | 20230921 | 125200 | 1000094890 | 5950 | 5930 | 5950 | 5930 | 827 |
| 348 | 20230921 | 125100 | 995190750 | 5930 | 5930 | 5930 | 5930 | 886 |
| 349 | 20230921 | 125000 | 989936770 | 5930 | 5940 | 5940 | 5930 | 25 |
| 350 | 20230921 | 124900 | 989788420 | 5940 | 5930 | 5940 | 5930 | 304 |
| 351 | 20230921 | 124800 | 987983100 | 5940 | 5940 | 5940 | 5930 | 30 |
| 352 | 20230921 | 124700 | 987804930 | 5940 | 5940 | 5940 | 5940 | 34 |
| 353 | 20230921 | 124600 | 987602970 | 5950 | 5950 | 5950 | 5920 | 10084 |
| 354 | 20230921 | 124500 | 927714030 | 5960 | 5960 | 5960 | 5960 | 0 |
| 355 | 20230921 | 124400 | 927714030 | 5960 | 5950 | 5960 | 5950 | 111 |
| 356 | 20230921 | 124300 | 927053570 | 5960 | 5950 | 5960 | 5950 | 398 |
| 357 | 20230921 | 124200 | 924683610 | 5960 | 5960 | 5960 | 5960 | 2 |
| 358 | 20230921 | 124100 | 924671690 | 5960 | 5960 | 5990 | 5960 | 1016 |
| 359 | 20230921 | 124000 | 918616030 | 5960 | 5960 | 5960 | 5960 | 30 |
| 360 | 20230921 | 123900 | 918437230 | 5960 | 5960 | 5960 | 5950 | 88 |
| 361 | 20230921 | 123800 | 917913600 | 5960 | 5960 | 5960 | 5960 | 56 |
| 362 | 20230921 | 123700 | 917579840 | 5960 | 5960 | 5960 | 5950 | 113 |
| 363 | 20230921 | 123600 | 916906960 | 5950 | 5960 | 5960 | 5950 | 180 |
| 364 | 20230921 | 123500 | 915834600 | 5960 | 5960 | 5960 | 5960 | 170 |
| 365 | 20230921 | 123400 | 914821400 | 5960 | 5950 | 5960 | 5950 | 13 |
| 366 | 20230921 | 123300 | 914744020 | 5960 | 5950 | 5960 | 5950 | 55 |
| 367 | 20230921 | 123200 | 914416760 | 5960 | 5970 | 5970 | 5950 | 76 |
| 368 | 20230921 | 123100 | 913964030 | 5960 | 5960 | 5960 | 5960 | 400 |
| 369 | 20230921 | 123000 | 911580030 | 5970 | 5960 | 5970 | 5960 | 45 |
| 370 | 20230921 | 122900 | 911311820 | 5980 | 5980 | 5980 | 5980 | 140 |
| 371 | 20230921 | 122800 | 910474620 | 5990 | 5990 | 5990 | 5990 | 0 |
| 372 | 20230921 | 122700 | 910474620 | 5990 | 5990 | 5990 | 5990 | 0 |
| 373 | 20230921 | 122600 | 910474620 | 5990 | 5960 | 5990 | 5960 | 1656 |
| 374 | 20230921 | 122500 | 900604710 | 5960 | 5960 | 5960 | 5960 | 0 |
| 375 | 20230921 | 122400 | 900604710 | 5960 | 5960 | 5960 | 5960 | 11 |
| 376 | 20230921 | 122300 | 900539150 | 5950 | 5960 | 5960 | 5950 | 217 |
| 377 | 20230921 | 122200 | 899247770 | 5960 | 5960 | 5960 | 5960 | 112 |
| 378 | 20230921 | 122100 | 898580250 | 5950 | 5950 | 5950 | 5950 | 30 |
| 379 | 20230921 | 122000 | 898401750 | 5950 | 5960 | 5960 | 5950 | 76 |
| 380 | 20230921 | 121900 | 897949540 | 5960 | 5960 | 5960 | 5960 | 1 |
| 381 | 20230921 | 121800 | 897943580 | 5960 | 5970 | 5970 | 5960 | 231 |
| 382 | 20230921 | 121700 | 896566720 | 5970 | 5970 | 5970 | 5960 | 2277 |
| 383 | 20230921 | 121600 | 882993880 | 5960 | 5960 | 5960 | 5960 | 55 |
| 384 | 20230921 | 121500 | 882666080 | 5960 | 5960 | 5960 | 5960 | 25 |
| 385 | 20230921 | 121400 | 882517080 | 5960 | 5970 | 5970 | 5960 | 1070 |
| 386 | 20230921 | 121300 | 876139870 | 5980 | 5980 | 5980 | 5980 | 151 |
| 387 | 20230921 | 121200 | 875236890 | 5990 | 5990 | 5990 | 5990 | 0 |
| 388 | 20230921 | 121100 | 875236890 | 5990 | 5970 | 5990 | 5960 | 109 |
| 389 | 20230921 | 121000 | 874586580 | 5970 | 5970 | 5970 | 5970 | 206 |
| 390 | 20230921 | 120900 | 873356760 | 5970 | 5970 | 5970 | 5970 | 0 |
| 391 | 20230921 | 120800 | 873356760 | 5970 | 5960 | 5970 | 5960 | 17 |
| 392 | 20230921 | 120700 | 873255410 | 5960 | 5970 | 5970 | 5950 | 206 |
| 393 | 20230921 | 120600 | 872029090 | 5970 | 5970 | 5970 | 5970 | 0 |
| 394 | 20230921 | 120500 | 872029090 | 5970 | 5970 | 5970 | 5960 | 250 |
| 395 | 20230921 | 120400 | 870536610 | 5980 | 5970 | 5980 | 5960 | 4097 |
| 396 | 20230921 | 120300 | 846077540 | 5980 | 5980 | 5980 | 5980 | 1 |
| 397 | 20230921 | 120200 | 846071560 | 5980 | 5980 | 5980 | 5980 | 24 |
| 398 | 20230921 | 120100 | 845928040 | 5980 | 5970 | 5980 | 5970 | 196 |
| 399 | 20230921 | 120000 | 844757700 | 5980 | 5980 | 5980 | 5980 | 537 |
| 400 | 20230921 | 115900 | 841546440 | 5990 | 5970 | 5990 | 5970 | 14 |
| 401 | 20230921 | 115800 | 841462840 | 5990 | 5970 | 5990 | 5970 | 86 |
| 402 | 20230921 | 115700 | 840949380 | 5990 | 5980 | 5990 | 5980 | 139 |
| 403 | 20230921 | 115600 | 840118150 | 5990 | 5980 | 5990 | 5980 | 1009 |
| 404 | 20230921 | 115500 | 834084320 | 5990 | 5970 | 5990 | 5970 | 353 |
| 405 | 20230921 | 115400 | 831970710 | 5990 | 5990 | 5990 | 5990 | 102 |
| 406 | 20230921 | 115300 | 831359730 | 5980 | 5980 | 5980 | 5980 | 932 |
| 407 | 20230921 | 115200 | 825786370 | 5980 | 5980 | 5980 | 5970 | 503 |
| 408 | 20230921 | 115100 | 822783430 | 5970 | 5970 | 5970 | 5970 | 875 |
| 409 | 20230921 | 115000 | 817559680 | 5970 | 5970 | 5970 | 5950 | 322 |
| 410 | 20230921 | 114900 | 815643360 | 5970 | 5970 | 5970 | 5970 | 167 |
| 411 | 20230921 | 114800 | 814646370 | 5970 | 5960 | 5970 | 5950 | 201 |
| 412 | 20230921 | 114700 | 813448990 | 5960 | 5960 | 5960 | 5960 | 93 |
| 413 | 20230921 | 114600 | 812894710 | 5960 | 5950 | 5960 | 5950 | 7 |
| 414 | 20230921 | 114500 | 812853000 | 5940 | 5960 | 5960 | 5940 | 45 |
| 415 | 20230921 | 114400 | 812585680 | 5950 | 5970 | 5970 | 5950 | 5527 |
| 416 | 20230921 | 114300 | 779681580 | 5970 | 5970 | 5970 | 5970 | 36 |
| 417 | 20230921 | 114200 | 779466660 | 5960 | 5960 | 5960 | 5960 | 1244 |
| 418 | 20230921 | 114100 | 772052420 | 5970 | 5970 | 5970 | 5970 | 1 |
| 419 | 20230921 | 114000 | 772046450 | 5970 | 5960 | 5970 | 5960 | 3 |
| 420 | 20230921 | 113900 | 772028550 | 5960 | 5960 | 5970 | 5960 | 254 |
| 421 | 20230921 | 113800 | 770513610 | 5970 | 5970 | 5970 | 5970 | 2 |
| 422 | 20230921 | 113700 | 770501670 | 5960 | 5970 | 5970 | 5960 | 124 |
| 423 | 20230921 | 113600 | 769761890 | 5960 | 5970 | 5970 | 5960 | 440 |
| 424 | 20230921 | 113500 | 767136820 | 5970 | 5970 | 5970 | 5970 | 1 |
| 425 | 20230921 | 113400 | 767130850 | 5970 | 5970 | 5970 | 5970 | 183 |
| 426 | 20230921 | 113300 | 766038340 | 5970 | 5960 | 5970 | 5960 | 88 |
| 427 | 20230921 | 113200 | 765513000 | 5960 | 5960 | 5980 | 5960 | 145 |
| 428 | 20230921 | 113100 | 764648780 | 5960 | 5980 | 5980 | 5960 | 647 |
| 429 | 20230921 | 113000 | 760788760 | 5980 | 5980 | 5980 | 5980 | 100 |
| 430 | 20230921 | 112900 | 760190760 | 5980 | 5970 | 5980 | 5970 | 1598 |
| 431 | 20230921 | 112800 | 750650680 | 5980 | 5980 | 5980 | 5980 | 2 |
| 432 | 20230921 | 112700 | 750638720 | 5980 | 5970 | 5980 | 5970 | 272 |
| 433 | 20230921 | 112600 | 749014870 | 5980 | 5970 | 5980 | 5970 | 59 |
| 434 | 20230921 | 112500 | 748662490 | 5980 | 5980 | 5980 | 5980 | 108 |
| 435 | 20230921 | 112400 | 748016650 | 5980 | 5970 | 5980 | 5970 | 611 |
| 436 | 20230921 | 112300 | 744368970 | 5970 | 5970 | 5970 | 5970 | 44 |
| 437 | 20230921 | 112200 | 744106290 | 5980 | 5980 | 5980 | 5980 | 9 |
| 438 | 20230921 | 112100 | 744052470 | 5980 | 5980 | 5980 | 5980 | 111 |
| 439 | 20230921 | 112000 | 743388690 | 5980 | 5970 | 5980 | 5970 | 299 |
| 440 | 20230921 | 111900 | 741602230 | 5970 | 5980 | 5980 | 5970 | 26 |
| 441 | 20230921 | 111800 | 741446990 | 5970 | 5970 | 5970 | 5970 | 0 |
| 442 | 20230921 | 111700 | 741446990 | 5970 | 5970 | 5970 | 5960 | 1452 |
| 443 | 20230921 | 111600 | 732778820 | 5980 | 5980 | 5980 | 5970 | 55 |
| 444 | 20230921 | 111500 | 732450360 | 5980 | 5980 | 5980 | 5970 | 539 |
| 445 | 20230921 | 111400 | 729231140 | 5980 | 5990 | 5990 | 5970 | 1280 |
| 446 | 20230921 | 111300 | 721588210 | 5970 | 5980 | 5990 | 5970 | 45 |
| 447 | 20230921 | 111200 | 721319530 | 5980 | 5990 | 5990 | 5980 | 104 |
| 448 | 20230921 | 111100 | 720697600 | 5980 | 5980 | 5980 | 5980 | 0 |
| 449 | 20230921 | 111000 | 720697600 | 5980 | 5980 | 5980 | 5980 | 44 |
| 450 | 20230921 | 110900 | 720434480 | 5980 | 5980 | 5980 | 5980 | 60 |
| 451 | 20230921 | 110800 | 720075680 | 5980 | 5980 | 5980 | 5980 | 615 |
| 452 | 20230921 | 110700 | 716397980 | 5980 | 5980 | 5980 | 5970 | 142 |
| 453 | 20230921 | 110600 | 715549260 | 5980 | 5980 | 5980 | 5980 | 14 |
| 454 | 20230921 | 110500 | 715465540 | 5980 | 5980 | 5980 | 5980 | 550 |
| 455 | 20230921 | 110400 | 712176540 | 5980 | 6000 | 6000 | 5980 | 8 |
| 456 | 20230921 | 110300 | 712128640 | 6000 | 6000 | 6000 | 6000 | 0 |
| 457 | 20230921 | 110200 | 712128640 | 6000 | 6000 | 6000 | 6000 | 10 |
| 458 | 20230921 | 110100 | 712068640 | 6000 | 6000 | 6000 | 6000 | 1 |
| 459 | 20230921 | 110000 | 712062640 | 5970 | 6000 | 6000 | 5970 | 154 |
| 460 | 20230921 | 105900 | 711139960 | 6000 | 6000 | 6000 | 6000 | 0 |
| 461 | 20230921 | 105800 | 711139960 | 6000 | 5980 | 6000 | 5970 | 962 |
| 462 | 20230921 | 105700 | 705391180 | 5970 | 5970 | 5970 | 5970 | 44 |
| 463 | 20230921 | 105600 | 705128500 | 5980 | 6000 | 6000 | 5980 | 216 |
| 464 | 20230921 | 105500 | 703836800 | 5980 | 5980 | 5980 | 5980 | 2008 |
| 465 | 20230921 | 105400 | 691828960 | 5980 | 5980 | 5980 | 5980 | 175 |
| 466 | 20230921 | 105300 | 690782460 | 6000 | 5980 | 6020 | 5980 | 110 |
| 467 | 20230921 | 105200 | 690124020 | 5970 | 6000 | 6000 | 5970 | 213 |
| 468 | 20230921 | 105100 | 688850820 | 6000 | 5970 | 6000 | 5970 | 138 |
| 469 | 20230921 | 105000 | 688024140 | 6000 | 5990 | 6000 | 5990 | 3010 |
| 470 | 20230921 | 104900 | 669965940 | 5990 | 5980 | 5990 | 5980 | 30 |
| 471 | 20230921 | 104800 | 669786340 | 6000 | 5970 | 6000 | 5960 | 4098 |
| 472 | 20230921 | 104700 | 645278830 | 5970 | 5970 | 5970 | 5970 | 381 |
| 473 | 20230921 | 104600 | 643004260 | 5970 | 5970 | 5980 | 5960 | 1342 |
| 474 | 20230921 | 104500 | 634993110 | 5970 | 5970 | 5980 | 5970 | 430 |
| 475 | 20230921 | 104400 | 632425990 | 5960 | 5980 | 5980 | 5960 | 1050 |
| 476 | 20230921 | 104300 | 626165150 | 5980 | 5980 | 5980 | 5970 | 451 |
| 477 | 20230921 | 104200 | 623470570 | 5980 | 5980 | 5980 | 5970 | 1421 |
| 478 | 20230921 | 104100 | 614986990 | 5980 | 5990 | 5990 | 5980 | 35 |
| 479 | 20230921 | 104000 | 614777570 | 5990 | 5990 | 5990 | 5970 | 1006 |
| 480 | 20230921 | 103900 | 608751650 | 5990 | 5990 | 5990 | 5970 | 1016 |
| 481 | 20230921 | 103800 | 602679550 | 5990 | 5980 | 5990 | 5980 | 543 |
| 482 | 20230921 | 103700 | 599427720 | 5990 | 5990 | 5990 | 5990 | 11 |
| 483 | 20230921 | 103600 | 599361830 | 5980 | 5980 | 5980 | 5980 | 221 |
| 484 | 20230921 | 103500 | 598040250 | 5990 | 5980 | 5990 | 5980 | 65 |
| 485 | 20230921 | 103400 | 597651340 | 6000 | 6000 | 6000 | 6000 | 107 |
| 486 | 20230921 | 103300 | 597009340 | 5990 | 5990 | 5990 | 5990 | 1 |
| 487 | 20230921 | 103200 | 597003350 | 5990 | 5990 | 5990 | 5980 | 1562 |
| 488 | 20230921 | 103100 | 587652520 | 5990 | 5990 | 5990 | 5990 | 183 |
| 489 | 20230921 | 103000 | 586556350 | 5990 | 5990 | 5990 | 5990 | 257 |
| 490 | 20230921 | 102900 | 585016920 | 5990 | 5980 | 5990 | 5980 | 65 |
| 491 | 20230921 | 102800 | 584628010 | 5980 | 5980 | 5990 | 5980 | 235 |
| 492 | 20230921 | 102700 | 583220710 | 5980 | 5960 | 5980 | 5960 | 2408 |
| 493 | 20230921 | 102600 | 568827510 | 5980 | 5950 | 5980 | 5950 | 282 |
| 494 | 20230921 | 102500 | 567147380 | 5960 | 5980 | 5980 | 5950 | 2788 |
| 495 | 20230921 | 102400 | 550523390 | 5980 | 5980 | 5980 | 5970 | 376 |
| 496 | 20230921 | 102300 | 548277910 | 6000 | 5970 | 6000 | 5960 | 1571 |
| 497 | 20230921 | 102200 | 538905910 | 6000 | 6000 | 6000 | 5960 | 9290 |
| 498 | 20230921 | 102100 | 483364960 | 6000 | 6000 | 6000 | 6000 | 30 |
| 499 | 20230921 | 102000 | 483184960 | 6000 | 6000 | 6000 | 6000 | 35 |
| 500 | 20230921 | 101900 | 482974960 | 6000 | 6000 | 6000 | 5990 | 3025 |
| 501 | 20230921 | 101800 | 464842830 | 6000 | 6020 | 6020 | 6000 | 10263 |
| 502 | 20230921 | 101700 | 403216270 | 6020 | 6020 | 6030 | 6020 | 2082 |
| 503 | 20230921 | 101600 | 390681520 | 6020 | 6020 | 6040 | 6020 | 588 |
| 504 | 20230921 | 101500 | 387141740 | 6040 | 6020 | 6040 | 6020 | 12 |
| 505 | 20230921 | 101400 | 387069480 | 6020 | 6020 | 6030 | 6020 | 222 |
| 506 | 20230921 | 101300 | 385732840 | 6020 | 6030 | 6030 | 6020 | 3173 |
| 507 | 20230921 | 101200 | 366627770 | 6040 | 6050 | 6050 | 6040 | 506 |
| 508 | 20230921 | 101100 | 363570200 | 6050 | 6030 | 6050 | 6020 | 477 |
| 509 | 20230921 | 101000 | 360695660 | 6030 | 6030 | 6030 | 6030 | 148 |
| 510 | 20230921 | 100900 | 359803220 | 6030 | 6030 | 6030 | 6030 | 1217 |
| 511 | 20230921 | 100800 | 352464710 | 6040 | 6030 | 6040 | 6030 | 401 |
| 512 | 20230921 | 100700 | 350042970 | 6030 | 6030 | 6030 | 6030 | 356 |
| 513 | 20230921 | 100600 | 347896290 | 6030 | 6040 | 6040 | 6030 | 1310 |
| 514 | 20230921 | 100500 | 339984330 | 6040 | 6040 | 6040 | 6030 | 35 |
| 515 | 20230921 | 100400 | 339773010 | 6030 | 6030 | 6040 | 6030 | 1201 |
| 516 | 20230921 | 100300 | 332530820 | 6040 | 6050 | 6050 | 6040 | 2274 |
| 517 | 20230921 | 100200 | 318795160 | 6050 | 6050 | 6050 | 6050 | 52 |
| 518 | 20230921 | 100100 | 318480560 | 6050 | 6050 | 6050 | 6050 | 7 |
| 519 | 20230921 | 100000 | 318438210 | 6040 | 6050 | 6050 | 6040 | 354 |
| 520 | 20230921 | 095900 | 316299490 | 6040 | 6050 | 6050 | 6040 | 3107 |
| 521 | 20230921 | 095800 | 297502200 | 6070 | 6060 | 6070 | 6050 | 3739 |
| 522 | 20230921 | 095700 | 274844850 | 6060 | 6060 | 6070 | 6060 | 365 |
| 523 | 20230921 | 095600 | 272629850 | 6090 | 6090 | 6090 | 6060 | 132 |
| 524 | 20230921 | 095500 | 271829570 | 6070 | 6070 | 6070 | 6070 | 307 |
| 525 | 20230921 | 095400 | 269966080 | 6090 | 6060 | 6090 | 6060 | 254 |
| 526 | 20230921 | 095300 | 268423400 | 6060 | 6080 | 6080 | 6060 | 204 |
| 527 | 20230921 | 095200 | 267186770 | 6070 | 6060 | 6090 | 6060 | 334 |
| 528 | 20230921 | 095100 | 265157600 | 6070 | 6080 | 6090 | 6070 | 2608 |
| 529 | 20230921 | 095000 | 249313820 | 6080 | 6100 | 6100 | 6080 | 166 |
| 530 | 20230921 | 094900 | 248303300 | 6100 | 6090 | 6100 | 6090 | 101 |
| 531 | 20230921 | 094800 | 247688200 | 6100 | 6100 | 6100 | 6100 | 12 |
| 532 | 20230921 | 094700 | 247615000 | 6110 | 6070 | 6110 | 6070 | 145 |
| 533 | 20230921 | 094600 | 246734810 | 6080 | 6080 | 6080 | 6080 | 259 |
| 534 | 20230921 | 094500 | 245160090 | 6080 | 6070 | 6090 | 6070 | 146 |
| 535 | 20230921 | 094400 | 244272950 | 6090 | 6070 | 6090 | 6070 | 55 |
| 536 | 20230921 | 094300 | 243939080 | 6070 | 6070 | 6090 | 6070 | 519 |
| 537 | 20230921 | 094200 | 240788730 | 6080 | 6080 | 6080 | 6070 | 2185 |
| 538 | 20230921 | 094100 | 227520080 | 6080 | 6080 | 6110 | 6070 | 767 |
| 539 | 20230921 | 094000 | 222857240 | 6080 | 6110 | 6110 | 6080 | 7523 |
| 540 | 20230921 | 093900 | 177056680 | 6120 | 6120 | 6120 | 6120 | 11 |
| 541 | 20230921 | 093800 | 176989360 | 6120 | 6120 | 6120 | 6120 | 6 |
| 542 | 20230921 | 093700 | 176952640 | 6120 | 6120 | 6120 | 6110 | 524 |
| 543 | 20230921 | 093600 | 173750810 | 6120 | 6120 | 6120 | 6110 | 508 |
| 544 | 20230921 | 093500 | 170646850 | 6100 | 6120 | 6120 | 6100 | 1537 |
| 545 | 20230921 | 093400 | 161259010 | 6120 | 6130 | 6130 | 6120 | 22 |
| 546 | 20230921 | 093300 | 161124300 | 6110 | 6110 | 6110 | 6110 | 110 |
| 547 | 20230921 | 093200 | 160452200 | 6110 | 6110 | 6110 | 6110 | 16 |
| 548 | 20230921 | 093100 | 160354440 | 6130 | 6130 | 6130 | 6110 | 475 |
| 549 | 20230921 | 093000 | 157446370 | 6140 | 6130 | 6140 | 6130 | 535 |
| 550 | 20230921 | 092900 | 154166810 | 6140 | 6150 | 6150 | 6140 | 166 |
| 551 | 20230921 | 092800 | 153146720 | 6150 | 6170 | 6170 | 6150 | 436 |
| 552 | 20230921 | 092700 | 150462850 | 6150 | 6150 | 6150 | 6150 | 220 |
| 553 | 20230921 | 092600 | 149109850 | 6150 | 6150 | 6150 | 6150 | 200 |
| 554 | 20230921 | 092500 | 147879850 | 6150 | 6160 | 6180 | 6140 | 790 |
| 555 | 20230921 | 092400 | 143018150 | 6180 | 6190 | 6190 | 6180 | 6 |
| 556 | 20230921 | 092300 | 142981060 | 6150 | 6160 | 6160 | 6150 | 976 |
| 557 | 20230921 | 092200 | 136969220 | 6170 | 6190 | 6200 | 6170 | 195 |
| 558 | 20230921 | 092100 | 135765440 | 6200 | 6160 | 6210 | 6160 | 124 |
| 559 | 20230921 | 092000 | 135000730 | 6240 | 6130 | 6240 | 6130 | 10771 |
| 560 | 20230921 | 091900 | 68535190 | 6150 | 6150 | 6150 | 6150 | 0 |
| 561 | 20230921 | 091800 | 68535190 | 6150 | 6150 | 6150 | 6130 | 162 |
| 562 | 20230921 | 091700 | 67539950 | 6150 | 6140 | 6150 | 6130 | 119 |
| 563 | 20230921 | 091600 | 66810080 | 6150 | 6100 | 6150 | 6100 | 1499 |
| 564 | 20230921 | 091500 | 57627080 | 6120 | 6110 | 6120 | 6100 | 255 |
| 565 | 20230921 | 091400 | 56071140 | 6110 | 6110 | 6110 | 6110 | 660 |
| 566 | 20230921 | 091300 | 52038540 | 6110 | 6110 | 6110 | 6110 | 832 |
| 567 | 20230921 | 091200 | 46955020 | 6110 | 6120 | 6120 | 6100 | 98 |
| 568 | 20230921 | 091100 | 46357150 | 6100 | 6120 | 6120 | 6100 | 224 |
| 569 | 20230921 | 091000 | 44990270 | 6120 | 6110 | 6120 | 6110 | 2 |
| 570 | 20230921 | 090900 | 44978040 | 6110 | 6120 | 6120 | 6110 | 56 |
| 571 | 20230921 | 090800 | 44635820 | 6120 | 6120 | 6120 | 6110 | 346 |
| 572 | 20230921 | 090700 | 42520300 | 6130 | 6100 | 6130 | 6100 | 110 |
| 573 | 20230921 | 090600 | 41847680 | 6130 | 6100 | 6130 | 6100 | 196 |
| 574 | 20230921 | 090500 | 40652050 | 6110 | 6110 | 6110 | 6110 | 357 |
| 575 | 20230921 | 090400 | 38470780 | 6110 | 6110 | 6110 | 6110 | 415 |
| 576 | 20230921 | 090300 | 35935130 | 6100 | 6090 | 6100 | 6090 | 38 |
| 577 | 20230921 | 090200 | 35703340 | 6130 | 6100 | 6130 | 6090 | 455 |
| 578 | 20230921 | 090100 | 32928280 | 6100 | 6110 | 6110 | 6100 | 3258 |
| 579 | 20230921 | 090000 | 13040270 | 6110 | 6110 | 6120 | 6110 | 2114 |