30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 191500 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 7296 |
| 3 | 20230921 | 191400 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 4 | 20230921 | 191300 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 5 | 20230921 | 191200 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 6 | 20230921 | 191100 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 7 | 20230921 | 191000 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 8 | 20230921 | 190900 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 9 | 20230921 | 190800 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 10 | 20230921 | 190700 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 11 | 20230921 | 190600 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 12 | 20230921 | 190500 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 13 | 20230921 | 190400 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 14 | 20230921 | 190300 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 15 | 20230921 | 190200 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 16 | 20230921 | 190100 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 17 | 20230921 | 190000 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 18 | 20230921 | 185900 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 19 | 20230921 | 185800 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 20 | 20230921 | 185700 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 21 | 20230921 | 185600 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 22 | 20230921 | 185500 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 23 | 20230921 | 185400 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 24 | 20230921 | 185300 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 25 | 20230921 | 185200 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 26 | 20230921 | 185100 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 27 | 20230921 | 185000 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 28 | 20230921 | 184900 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 29 | 20230921 | 184800 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 30 | 20230921 | 184700 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 31 | 20230921 | 184600 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 32 | 20230921 | 184500 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 7296 |
| 33 | 20230921 | 184400 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 34 | 20230921 | 184300 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 35 | 20230921 | 184200 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 36 | 20230921 | 184100 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 37 | 20230921 | 184000 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 38 | 20230921 | 183900 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 39 | 20230921 | 183800 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 40 | 20230921 | 183700 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 41 | 20230921 | 183600 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 42 | 20230921 | 183500 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 43 | 20230921 | 183400 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 44 | 20230921 | 183300 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 45 | 20230921 | 183200 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 46 | 20230921 | 183100 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 47 | 20230921 | 183000 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 48 | 20230921 | 182900 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 49 | 20230921 | 182800 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 50 | 20230921 | 182700 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 51 | 20230921 | 182600 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 52 | 20230921 | 182500 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 53 | 20230921 | 182400 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 54 | 20230921 | 182300 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 55 | 20230921 | 182200 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 56 | 20230921 | 182100 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 57 | 20230921 | 182000 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 58 | 20230921 | 181900 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 59 | 20230921 | 181800 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 60 | 20230921 | 181700 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 61 | 20230921 | 181600 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 62 | 20230921 | 181500 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 7296 |
| 63 | 20230921 | 181400 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 64 | 20230921 | 181300 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 65 | 20230921 | 181200 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 66 | 20230921 | 181100 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 67 | 20230921 | 181000 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 68 | 20230921 | 180900 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 69 | 20230921 | 180800 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 70 | 20230921 | 180700 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 71 | 20230921 | 180600 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 72 | 20230921 | 180500 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 73 | 20230921 | 180400 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 74 | 20230921 | 180300 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 75 | 20230921 | 180200 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 76 | 20230921 | 180100 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 77 | 20230921 | 180000 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 78 | 20230921 | 175900 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 79 | 20230921 | 175800 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 80 | 20230921 | 175700 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 81 | 20230921 | 175600 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 82 | 20230921 | 175500 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 83 | 20230921 | 175400 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 84 | 20230921 | 175300 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 85 | 20230921 | 175200 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 86 | 20230921 | 175100 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 87 | 20230921 | 175000 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 88 | 20230921 | 174900 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 89 | 20230921 | 174800 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 90 | 20230921 | 174700 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 91 | 20230921 | 174600 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 92 | 20230921 | 174500 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 7296 |
| 93 | 20230921 | 174400 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 94 | 20230921 | 174300 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 95 | 20230921 | 174200 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 96 | 20230921 | 174100 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 97 | 20230921 | 174000 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 98 | 20230921 | 173900 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 99 | 20230921 | 173800 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 100 | 20230921 | 173700 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 101 | 20230921 | 173600 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 102 | 20230921 | 173500 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 103 | 20230921 | 173400 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 104 | 20230921 | 173300 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 105 | 20230921 | 173200 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 106 | 20230921 | 173100 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 107 | 20230921 | 173000 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 108 | 20230921 | 172900 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 109 | 20230921 | 172800 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 110 | 20230921 | 172700 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 111 | 20230921 | 172600 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 112 | 20230921 | 172500 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 113 | 20230921 | 172400 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 114 | 20230921 | 172300 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 115 | 20230921 | 172200 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 116 | 20230921 | 172100 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 117 | 20230921 | 172000 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 118 | 20230921 | 171900 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 119 | 20230921 | 171800 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 120 | 20230921 | 171700 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 121 | 20230921 | 171600 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 122 | 20230921 | 171500 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 7296 |
| 123 | 20230921 | 171400 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 124 | 20230921 | 171300 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 125 | 20230921 | 171200 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 126 | 20230921 | 171100 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 127 | 20230921 | 171000 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 128 | 20230921 | 170900 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 129 | 20230921 | 170800 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 130 | 20230921 | 170700 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 131 | 20230921 | 170600 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 132 | 20230921 | 170500 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 133 | 20230921 | 170400 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 134 | 20230921 | 170300 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 135 | 20230921 | 170200 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 136 | 20230921 | 170100 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 137 | 20230921 | 170000 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 138 | 20230921 | 165900 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 139 | 20230921 | 165800 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 140 | 20230921 | 165700 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 141 | 20230921 | 165600 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 142 | 20230921 | 165500 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 143 | 20230921 | 165400 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 144 | 20230921 | 165300 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 145 | 20230921 | 165200 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 146 | 20230921 | 165100 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 147 | 20230921 | 165000 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 148 | 20230921 | 164900 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 149 | 20230921 | 164800 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 150 | 20230921 | 164700 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 151 | 20230921 | 164600 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 152 | 20230921 | 164500 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 7296 |
| 153 | 20230921 | 164400 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 154 | 20230921 | 164300 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 155 | 20230921 | 164200 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 156 | 20230921 | 164100 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 157 | 20230921 | 164000 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 158 | 20230921 | 163900 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 159 | 20230921 | 163800 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 160 | 20230921 | 163700 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 161 | 20230921 | 163600 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 162 | 20230921 | 163500 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 163 | 20230921 | 163400 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 164 | 20230921 | 163300 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 165 | 20230921 | 163200 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 166 | 20230921 | 163100 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 167 | 20230921 | 163000 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 168 | 20230921 | 162900 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 169 | 20230921 | 162800 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 170 | 20230921 | 162700 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 171 | 20230921 | 162600 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 172 | 20230921 | 162500 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 173 | 20230921 | 162400 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 174 | 20230921 | 162300 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 175 | 20230921 | 162200 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 176 | 20230921 | 162100 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 177 | 20230921 | 162000 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 178 | 20230921 | 161900 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 179 | 20230921 | 161800 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 180 | 20230921 | 161700 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 181 | 20230921 | 161600 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 182 | 20230921 | 161500 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 7296 |
| 183 | 20230921 | 161400 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 184 | 20230921 | 161300 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 185 | 20230921 | 161200 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 186 | 20230921 | 161100 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 187 | 20230921 | 161000 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 188 | 20230921 | 160900 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 189 | 20230921 | 160800 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 190 | 20230921 | 160700 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 191 | 20230921 | 160600 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 192 | 20230921 | 160500 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 193 | 20230921 | 160400 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 194 | 20230921 | 160300 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 195 | 20230921 | 160200 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 196 | 20230921 | 160100 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 197 | 20230921 | 160000 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 198 | 20230921 | 155900 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 199 | 20230921 | 155800 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 200 | 20230921 | 155700 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 201 | 20230921 | 155600 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 202 | 20230921 | 155500 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 203 | 20230921 | 155400 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 204 | 20230921 | 155300 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 205 | 20230921 | 155200 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 206 | 20230921 | 155100 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 207 | 20230921 | 155000 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 208 | 20230921 | 154900 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 209 | 20230921 | 154800 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 210 | 20230921 | 154700 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 211 | 20230921 | 154600 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 212 | 20230921 | 154500 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 7296 |
| 213 | 20230921 | 154400 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 214 | 20230921 | 154300 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 215 | 20230921 | 154200 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 216 | 20230921 | 154100 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 217 | 20230921 | 154000 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 218 | 20230921 | 153900 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 219 | 20230921 | 153800 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 220 | 20230921 | 153700 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 221 | 20230921 | 153600 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 222 | 20230921 | 153500 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 223 | 20230921 | 153400 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 224 | 20230921 | 153300 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 225 | 20230921 | 153200 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 226 | 20230921 | 153100 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 0 |
| 227 | 20230921 | 153000 | 2024761500 | 6290 | 6290 | 6290 | 6290 | 7296 |
| 228 | 20230921 | 152900 | 1978869660 | 6330 | 6330 | 6330 | 6330 | 0 |
| 229 | 20230921 | 152800 | 1978869660 | 6330 | 6330 | 6330 | 6330 | 0 |
| 230 | 20230921 | 152700 | 1978869660 | 6330 | 6330 | 6330 | 6330 | 0 |
| 231 | 20230921 | 152600 | 1978869660 | 6330 | 6330 | 6330 | 6330 | 0 |
| 232 | 20230921 | 152500 | 1978869660 | 6330 | 6330 | 6330 | 6330 | 0 |
| 233 | 20230921 | 152400 | 1978869660 | 6330 | 6330 | 6330 | 6330 | 0 |
| 234 | 20230921 | 152300 | 1978869660 | 6330 | 6330 | 6330 | 6330 | 0 |
| 235 | 20230921 | 152200 | 1978869660 | 6330 | 6330 | 6330 | 6330 | 0 |
| 236 | 20230921 | 152100 | 1978869660 | 6330 | 6330 | 6330 | 6330 | 0 |
| 237 | 20230921 | 152000 | 1978869660 | 6330 | 6330 | 6330 | 6330 | 0 |
| 238 | 20230921 | 151900 | 1978869660 | 6330 | 6320 | 6330 | 6320 | 616 |
| 239 | 20230921 | 151800 | 1974975530 | 6330 | 6330 | 6340 | 6330 | 401 |
| 240 | 20230921 | 151700 | 1972434080 | 6320 | 6330 | 6330 | 6310 | 837 |
| 241 | 20230921 | 151600 | 1967144760 | 6330 | 6330 | 6330 | 6330 | 137 |
| 242 | 20230921 | 151500 | 1966277550 | 6330 | 6320 | 6330 | 6320 | 417 |
| 243 | 20230921 | 151400 | 1963639110 | 6330 | 6320 | 6340 | 6320 | 1092 |
| 244 | 20230921 | 151300 | 1956725570 | 6320 | 6320 | 6320 | 6320 | 744 |
| 245 | 20230921 | 151200 | 1952023490 | 6320 | 6320 | 6320 | 6320 | 203 |
| 246 | 20230921 | 151100 | 1950740530 | 6320 | 6330 | 6330 | 6320 | 616 |
| 247 | 20230921 | 151000 | 1946844250 | 6330 | 6330 | 6330 | 6320 | 860 |
| 248 | 20230921 | 150900 | 1941407310 | 6330 | 6340 | 6340 | 6330 | 2108 |
| 249 | 20230921 | 150800 | 1928054860 | 6340 | 6340 | 6340 | 6340 | 2638 |
| 250 | 20230921 | 150700 | 1911329940 | 6340 | 6340 | 6340 | 6340 | 1 |
| 251 | 20230921 | 150600 | 1911323600 | 6340 | 6340 | 6340 | 6340 | 50 |
| 252 | 20230921 | 150500 | 1911006600 | 6340 | 6340 | 6340 | 6340 | 753 |
| 253 | 20230921 | 150400 | 1906232580 | 6370 | 6370 | 6370 | 6370 | 1 |
| 254 | 20230921 | 150300 | 1906226210 | 6340 | 6340 | 6340 | 6330 | 1206 |
| 255 | 20230921 | 150200 | 1898582920 | 6340 | 6330 | 6340 | 6330 | 994 |
| 256 | 20230921 | 150100 | 1892285900 | 6330 | 6330 | 6340 | 6320 | 1275 |
| 257 | 20230921 | 150000 | 1884218430 | 6330 | 6350 | 6350 | 6330 | 2225 |
| 258 | 20230921 | 145900 | 1870122890 | 6360 | 6360 | 6360 | 6360 | 5 |
| 259 | 20230921 | 145800 | 1870091090 | 6360 | 6360 | 6360 | 6360 | 0 |
| 260 | 20230921 | 145700 | 1870091090 | 6360 | 6360 | 6360 | 6350 | 1113 |
| 261 | 20230921 | 145600 | 1863017810 | 6370 | 6370 | 6370 | 6360 | 457 |
| 262 | 20230921 | 145500 | 1860109430 | 6370 | 6370 | 6370 | 6370 | 245 |
| 263 | 20230921 | 145400 | 1858548780 | 6370 | 6380 | 6380 | 6370 | 81 |
| 264 | 20230921 | 145300 | 1858032800 | 6370 | 6370 | 6370 | 6370 | 769 |
| 265 | 20230921 | 145200 | 1853134270 | 6370 | 6370 | 6370 | 6370 | 164 |
| 266 | 20230921 | 145100 | 1852089590 | 6370 | 6370 | 6370 | 6370 | 244 |
| 267 | 20230921 | 145000 | 1850535310 | 6370 | 6380 | 6380 | 6370 | 535 |
| 268 | 20230921 | 144900 | 1847122890 | 6380 | 6370 | 6380 | 6370 | 726 |
| 269 | 20230921 | 144800 | 1842494260 | 6380 | 6380 | 6380 | 6380 | 500 |
| 270 | 20230921 | 144700 | 1839304260 | 6390 | 6370 | 6390 | 6370 | 393 |
| 271 | 20230921 | 144600 | 1836800530 | 6360 | 6350 | 6360 | 6350 | 407 |
| 272 | 20230921 | 144500 | 1834213640 | 6350 | 6350 | 6350 | 6350 | 380 |
| 273 | 20230921 | 144400 | 1831800640 | 6350 | 6350 | 6350 | 6350 | 340 |
| 274 | 20230921 | 144300 | 1829641640 | 6360 | 6370 | 6380 | 6360 | 788 |
| 275 | 20230921 | 144200 | 1824624880 | 6370 | 6370 | 6370 | 6370 | 250 |
| 276 | 20230921 | 144100 | 1823032380 | 6340 | 6370 | 6370 | 6340 | 3081 |
| 277 | 20230921 | 144000 | 1803482040 | 6360 | 6350 | 6360 | 6350 | 1385 |
| 278 | 20230921 | 143900 | 1794683530 | 6360 | 6360 | 6360 | 6360 | 1252 |
| 279 | 20230921 | 143800 | 1786720810 | 6370 | 6370 | 6370 | 6370 | 558 |
| 280 | 20230921 | 143700 | 1783166350 | 6380 | 6380 | 6380 | 6380 | 25 |
| 281 | 20230921 | 143600 | 1783006850 | 6380 | 6380 | 6380 | 6380 | 5 |
| 282 | 20230921 | 143500 | 1782974950 | 6380 | 6380 | 6380 | 6380 | 5 |
| 283 | 20230921 | 143400 | 1782943050 | 6380 | 6380 | 6380 | 6380 | 0 |
| 284 | 20230921 | 143300 | 1782943050 | 6380 | 6380 | 6380 | 6380 | 0 |
| 285 | 20230921 | 143200 | 1782943050 | 6380 | 6380 | 6380 | 6380 | 526 |
| 286 | 20230921 | 143100 | 1779587170 | 6380 | 6380 | 6380 | 6380 | 134 |
| 287 | 20230921 | 143000 | 1778732250 | 6390 | 6390 | 6390 | 6390 | 73 |
| 288 | 20230921 | 142900 | 1778265780 | 6390 | 6390 | 6390 | 6390 | 547 |
| 289 | 20230921 | 142800 | 1774770450 | 6390 | 6390 | 6390 | 6390 | 355 |
| 290 | 20230921 | 142700 | 1772502000 | 6390 | 6390 | 6390 | 6390 | 0 |
| 291 | 20230921 | 142600 | 1772502000 | 6390 | 6360 | 6390 | 6360 | 3086 |
| 292 | 20230921 | 142500 | 1752844150 | 6370 | 6370 | 6370 | 6370 | 0 |
| 293 | 20230921 | 142400 | 1752844150 | 6370 | 6370 | 6370 | 6370 | 652 |
| 294 | 20230921 | 142300 | 1748690910 | 6380 | 6380 | 6380 | 6380 | 5 |
| 295 | 20230921 | 142200 | 1748659010 | 6380 | 6380 | 6380 | 6380 | 42 |
| 296 | 20230921 | 142100 | 1748391050 | 6390 | 6390 | 6390 | 6390 | 0 |
| 297 | 20230921 | 142000 | 1748391050 | 6390 | 6390 | 6390 | 6390 | 210 |
| 298 | 20230921 | 141900 | 1747049150 | 6390 | 6390 | 6390 | 6380 | 2916 |
| 299 | 20230921 | 141800 | 1728434990 | 6400 | 6400 | 6400 | 6400 | 313 |
| 300 | 20230921 | 141700 | 1726431790 | 6410 | 6410 | 6410 | 6410 | 4 |
| 301 | 20230921 | 141600 | 1726406150 | 6410 | 6410 | 6410 | 6410 | 0 |
| 302 | 20230921 | 141500 | 1726406150 | 6410 | 6410 | 6410 | 6410 | 13 |
| 303 | 20230921 | 141400 | 1726322820 | 6410 | 6410 | 6410 | 6410 | 52 |
| 304 | 20230921 | 141300 | 1725989500 | 6420 | 6430 | 6430 | 6420 | 8 |
| 305 | 20230921 | 141200 | 1725938080 | 6430 | 6410 | 6430 | 6400 | 82 |
| 306 | 20230921 | 141100 | 1725413230 | 6400 | 6420 | 6420 | 6400 | 249 |
| 307 | 20230921 | 141000 | 1723818790 | 6410 | 6400 | 6410 | 6400 | 407 |
| 308 | 20230921 | 140900 | 1721211550 | 6400 | 6410 | 6410 | 6400 | 1068 |
| 309 | 20230921 | 140800 | 1714376250 | 6410 | 6410 | 6410 | 6410 | 1 |
| 310 | 20230921 | 140700 | 1714369840 | 6410 | 6410 | 6410 | 6410 | 553 |
| 311 | 20230921 | 140600 | 1710825110 | 6410 | 6420 | 6420 | 6410 | 412 |
| 312 | 20230921 | 140500 | 1708180080 | 6430 | 6430 | 6430 | 6430 | 110 |
| 313 | 20230921 | 140400 | 1707472780 | 6430 | 6430 | 6430 | 6430 | 62 |
| 314 | 20230921 | 140300 | 1707074120 | 6430 | 6430 | 6430 | 6430 | 11 |
| 315 | 20230921 | 140200 | 1707003390 | 6420 | 6420 | 6430 | 6420 | 245 |
| 316 | 20230921 | 140100 | 1705430470 | 6420 | 6420 | 6420 | 6420 | 0 |
| 317 | 20230921 | 140000 | 1705430470 | 6420 | 6420 | 6420 | 6420 | 776 |
| 318 | 20230921 | 135900 | 1700448550 | 6420 | 6420 | 6420 | 6420 | 155 |
| 319 | 20230921 | 135800 | 1699453450 | 6420 | 6450 | 6450 | 6420 | 638 |
| 320 | 20230921 | 135700 | 1695351130 | 6430 | 6410 | 6430 | 6410 | 999 |
| 321 | 20230921 | 135600 | 1688937240 | 6380 | 6380 | 6380 | 6380 | 676 |
| 322 | 20230921 | 135500 | 1684624360 | 6380 | 6390 | 6390 | 6380 | 396 |
| 323 | 20230921 | 135400 | 1682097550 | 6390 | 6390 | 6390 | 6390 | 5 |
| 324 | 20230921 | 135300 | 1682065600 | 6390 | 6390 | 6390 | 6390 | 300 |
| 325 | 20230921 | 135200 | 1680148600 | 6390 | 6390 | 6390 | 6380 | 709 |
| 326 | 20230921 | 135100 | 1675620490 | 6390 | 6390 | 6390 | 6390 | 47 |
| 327 | 20230921 | 135000 | 1675320160 | 6390 | 6390 | 6390 | 6390 | 283 |
| 328 | 20230921 | 134900 | 1673511790 | 6400 | 6400 | 6400 | 6400 | 700 |
| 329 | 20230921 | 134800 | 1669031790 | 6400 | 6400 | 6400 | 6400 | 1 |
| 330 | 20230921 | 134700 | 1669025390 | 6400 | 6400 | 6400 | 6390 | 2040 |
| 331 | 20230921 | 134600 | 1655969400 | 6410 | 6410 | 6410 | 6410 | 1 |
| 332 | 20230921 | 134500 | 1655962990 | 6410 | 6430 | 6430 | 6410 | 1404 |
| 333 | 20230921 | 134400 | 1646956430 | 6430 | 6430 | 6430 | 6430 | 157 |
| 334 | 20230921 | 134300 | 1645946920 | 6430 | 6430 | 6430 | 6430 | 100 |
| 335 | 20230921 | 134200 | 1645303920 | 6430 | 6430 | 6430 | 6430 | 39 |
| 336 | 20230921 | 134100 | 1645053150 | 6430 | 6430 | 6430 | 6430 | 259 |
| 337 | 20230921 | 134000 | 1643387780 | 6430 | 6420 | 6430 | 6420 | 261 |
| 338 | 20230921 | 133900 | 1641710360 | 6420 | 6420 | 6420 | 6420 | 264 |
| 339 | 20230921 | 133800 | 1640015480 | 6420 | 6420 | 6420 | 6420 | 245 |
| 340 | 20230921 | 133700 | 1638442580 | 6420 | 6450 | 6450 | 6420 | 1366 |
| 341 | 20230921 | 133600 | 1629657660 | 6450 | 6450 | 6450 | 6450 | 113 |
| 342 | 20230921 | 133500 | 1628928810 | 6470 | 6440 | 6470 | 6440 | 649 |
| 343 | 20230921 | 133400 | 1624749220 | 6440 | 6440 | 6440 | 6440 | 401 |
| 344 | 20230921 | 133300 | 1622166780 | 6440 | 6440 | 6440 | 6440 | 40 |
| 345 | 20230921 | 133200 | 1621909180 | 6450 | 6450 | 6450 | 6440 | 439 |
| 346 | 20230921 | 133100 | 1619081900 | 6450 | 6460 | 6460 | 6450 | 519 |
| 347 | 20230921 | 133000 | 1615729510 | 6460 | 6460 | 6460 | 6460 | 104 |
| 348 | 20230921 | 132900 | 1615057670 | 6460 | 6460 | 6460 | 6460 | 511 |
| 349 | 20230921 | 132800 | 1611756610 | 6420 | 6450 | 6450 | 6420 | 2422 |
| 350 | 20230921 | 132700 | 1596134830 | 6450 | 6450 | 6450 | 6450 | 1 |
| 351 | 20230921 | 132600 | 1596128380 | 6430 | 6400 | 6430 | 6400 | 2261 |
| 352 | 20230921 | 132500 | 1581599990 | 6400 | 6390 | 6400 | 6390 | 333 |
| 353 | 20230921 | 132400 | 1579469630 | 6390 | 6390 | 6400 | 6390 | 277 |
| 354 | 20230921 | 132300 | 1577699590 | 6390 | 6410 | 6410 | 6390 | 28 |
| 355 | 20230921 | 132200 | 1577520650 | 6380 | 6360 | 6380 | 6350 | 1436 |
| 356 | 20230921 | 132100 | 1568373850 | 6360 | 6360 | 6360 | 6360 | 169 |
| 357 | 20230921 | 132000 | 1567299010 | 6360 | 6380 | 6380 | 6330 | 3566 |
| 358 | 20230921 | 131900 | 1544671610 | 6400 | 6380 | 6400 | 6380 | 687 |
| 359 | 20230921 | 131800 | 1540276500 | 6380 | 6370 | 6380 | 6370 | 244 |
| 360 | 20230921 | 131700 | 1538720600 | 6350 | 6380 | 6410 | 6350 | 3131 |
| 361 | 20230921 | 131600 | 1518778790 | 6380 | 6380 | 6380 | 6380 | 499 |
| 362 | 20230921 | 131500 | 1515595170 | 6380 | 6380 | 6380 | 6380 | 64 |
| 363 | 20230921 | 131400 | 1515186850 | 6380 | 6380 | 6380 | 6380 | 484 |
| 364 | 20230921 | 131300 | 1512098930 | 6380 | 6380 | 6380 | 6380 | 178 |
| 365 | 20230921 | 131200 | 1510963290 | 6390 | 6390 | 6390 | 6390 | 499 |
| 366 | 20230921 | 131100 | 1507774680 | 6390 | 6390 | 6390 | 6390 | 0 |
| 367 | 20230921 | 131000 | 1507774680 | 6390 | 6360 | 6390 | 6360 | 787 |
| 368 | 20230921 | 130900 | 1502759330 | 6360 | 6360 | 6360 | 6360 | 835 |
| 369 | 20230921 | 130800 | 1497448730 | 6360 | 6370 | 6370 | 6360 | 13 |
| 370 | 20230921 | 130700 | 1497365950 | 6370 | 6370 | 6370 | 6370 | 14 |
| 371 | 20230921 | 130600 | 1497276770 | 6370 | 6370 | 6370 | 6370 | 1548 |
| 372 | 20230921 | 130500 | 1487416010 | 6380 | 6380 | 6380 | 6380 | 42 |
| 373 | 20230921 | 130400 | 1487148050 | 6380 | 6380 | 6380 | 6380 | 872 |
| 374 | 20230921 | 130300 | 1481584690 | 6390 | 6390 | 6390 | 6390 | 1485 |
| 375 | 20230921 | 130200 | 1472095540 | 6400 | 6400 | 6400 | 6400 | 0 |
| 376 | 20230921 | 130100 | 1472095540 | 6400 | 6400 | 6400 | 6400 | 151 |
| 377 | 20230921 | 130000 | 1471129140 | 6400 | 6400 | 6400 | 6400 | 0 |
| 378 | 20230921 | 125900 | 1471129140 | 6400 | 6400 | 6400 | 6400 | 215 |
| 379 | 20230921 | 125800 | 1469753140 | 6400 | 6400 | 6400 | 6400 | 608 |
| 380 | 20230921 | 125700 | 1465861940 | 6400 | 6400 | 6400 | 6400 | 0 |
| 381 | 20230921 | 125600 | 1465861940 | 6400 | 6390 | 6400 | 6390 | 541 |
| 382 | 20230921 | 125500 | 1462404700 | 6390 | 6390 | 6390 | 6390 | 166 |
| 383 | 20230921 | 125400 | 1461343960 | 6390 | 6400 | 6400 | 6390 | 717 |
| 384 | 20230921 | 125300 | 1456760830 | 6400 | 6400 | 6400 | 6400 | 592 |
| 385 | 20230921 | 125200 | 1452972030 | 6400 | 6410 | 6410 | 6400 | 3534 |
| 386 | 20230921 | 125100 | 1430341060 | 6410 | 6420 | 6420 | 6410 | 199 |
| 387 | 20230921 | 125000 | 1429065460 | 6420 | 6420 | 6420 | 6420 | 2 |
| 388 | 20230921 | 124900 | 1429052620 | 6420 | 6440 | 6440 | 6420 | 911 |
| 389 | 20230921 | 124800 | 1423199390 | 6450 | 6450 | 6450 | 6450 | 20 |
| 390 | 20230921 | 124700 | 1423070390 | 6450 | 6450 | 6450 | 6450 | 22 |
| 391 | 20230921 | 124600 | 1422928490 | 6430 | 6450 | 6450 | 6430 | 2 |
| 392 | 20230921 | 124500 | 1422915610 | 6430 | 6430 | 6430 | 6430 | 0 |
| 393 | 20230921 | 124400 | 1422915610 | 6430 | 6430 | 6430 | 6430 | 21 |
| 394 | 20230921 | 124300 | 1422780580 | 6450 | 6450 | 6450 | 6450 | 1 |
| 395 | 20230921 | 124200 | 1422774130 | 6450 | 6430 | 6450 | 6430 | 1553 |
| 396 | 20230921 | 124100 | 1412757340 | 6450 | 6450 | 6450 | 6450 | 227 |
| 397 | 20230921 | 124000 | 1411293190 | 6450 | 6450 | 6450 | 6450 | 0 |
| 398 | 20230921 | 123900 | 1411293190 | 6450 | 6450 | 6450 | 6450 | 1 |
| 399 | 20230921 | 123800 | 1411286740 | 6420 | 6420 | 6420 | 6420 | 435 |
| 400 | 20230921 | 123700 | 1408494040 | 6420 | 6410 | 6420 | 6410 | 98 |
| 401 | 20230921 | 123600 | 1407865640 | 6410 | 6410 | 6410 | 6410 | 342 |
| 402 | 20230921 | 123500 | 1405673420 | 6420 | 6420 | 6420 | 6420 | 469 |
| 403 | 20230921 | 123400 | 1402662440 | 6430 | 6430 | 6430 | 6430 | 0 |
| 404 | 20230921 | 123300 | 1402662440 | 6430 | 6430 | 6430 | 6430 | 20 |
| 405 | 20230921 | 123200 | 1402533840 | 6430 | 6420 | 6430 | 6410 | 2724 |
| 406 | 20230921 | 123100 | 1385068970 | 6410 | 6430 | 6430 | 6410 | 2190 |
| 407 | 20230921 | 123000 | 1371013880 | 6440 | 6440 | 6440 | 6440 | 0 |
| 408 | 20230921 | 122900 | 1371013880 | 6440 | 6440 | 6440 | 6440 | 5 |
| 409 | 20230921 | 122800 | 1370981680 | 6460 | 6460 | 6460 | 6460 | 1 |
| 410 | 20230921 | 122700 | 1370975220 | 6450 | 6420 | 6450 | 6420 | 1360 |
| 411 | 20230921 | 122600 | 1362213490 | 6420 | 6430 | 6430 | 6420 | 389 |
| 412 | 20230921 | 122500 | 1359715050 | 6460 | 6420 | 6460 | 6420 | 1168 |
| 413 | 20230921 | 122400 | 1352215590 | 6420 | 6420 | 6420 | 6420 | 105 |
| 414 | 20230921 | 122300 | 1351541490 | 6420 | 6420 | 6420 | 6420 | 0 |
| 415 | 20230921 | 122200 | 1351541490 | 6420 | 6410 | 6420 | 6410 | 49 |
| 416 | 20230921 | 122100 | 1351227260 | 6420 | 6490 | 6490 | 6420 | 929 |
| 417 | 20230921 | 122000 | 1345249250 | 6460 | 6420 | 6560 | 6420 | 4926 |
| 418 | 20230921 | 121900 | 1313300680 | 6420 | 6420 | 6420 | 6420 | 10 |
| 419 | 20230921 | 121800 | 1313236480 | 6420 | 6420 | 6420 | 6420 | 197 |
| 420 | 20230921 | 121700 | 1311971740 | 6420 | 6410 | 6420 | 6410 | 106 |
| 421 | 20230921 | 121600 | 1311292250 | 6410 | 6410 | 6420 | 6390 | 832 |
| 422 | 20230921 | 121500 | 1305964490 | 6420 | 6420 | 6420 | 6420 | 1190 |
| 423 | 20230921 | 121400 | 1298324690 | 6430 | 6440 | 6440 | 6430 | 447 |
| 424 | 20230921 | 121300 | 1295450450 | 6430 | 6420 | 6430 | 6400 | 7718 |
| 425 | 20230921 | 121200 | 1246006450 | 6420 | 6470 | 6470 | 6420 | 8735 |
| 426 | 20230921 | 121100 | 1189755150 | 6480 | 6480 | 6480 | 6480 | 2 |
| 427 | 20230921 | 121000 | 1189742190 | 6480 | 6480 | 6480 | 6480 | 1 |
| 428 | 20230921 | 120900 | 1189735710 | 6480 | 6480 | 6480 | 6480 | 0 |
| 429 | 20230921 | 120800 | 1189735710 | 6480 | 6480 | 6480 | 6480 | 0 |
| 430 | 20230921 | 120700 | 1189735710 | 6480 | 6480 | 6490 | 6480 | 359 |
| 431 | 20230921 | 120600 | 1187409380 | 6490 | 6470 | 6490 | 6470 | 69 |
| 432 | 20230921 | 120500 | 1186962910 | 6470 | 6470 | 6470 | 6470 | 101 |
| 433 | 20230921 | 120400 | 1186309440 | 6460 | 6460 | 6460 | 6460 | 107 |
| 434 | 20230921 | 120300 | 1185618220 | 6460 | 6460 | 6460 | 6460 | 117 |
| 435 | 20230921 | 120200 | 1184862400 | 6460 | 6450 | 6460 | 6450 | 92 |
| 436 | 20230921 | 120100 | 1184268680 | 6450 | 6460 | 6460 | 6450 | 522 |
| 437 | 20230921 | 120000 | 1180897110 | 6470 | 6440 | 6470 | 6430 | 958 |
| 438 | 20230921 | 115900 | 1174708570 | 6430 | 6460 | 6460 | 6430 | 3177 |
| 439 | 20230921 | 115800 | 1154256620 | 6470 | 6470 | 6470 | 6470 | 699 |
| 440 | 20230921 | 115700 | 1149734090 | 6470 | 6460 | 6470 | 6460 | 808 |
| 441 | 20230921 | 115600 | 1144514300 | 6460 | 6460 | 6470 | 6430 | 3522 |
| 442 | 20230921 | 115500 | 1121814070 | 6460 | 6460 | 6460 | 6460 | 111 |
| 443 | 20230921 | 115400 | 1121097010 | 6470 | 6470 | 6470 | 6470 | 0 |
| 444 | 20230921 | 115300 | 1121097010 | 6470 | 6470 | 6470 | 6470 | 4 |
| 445 | 20230921 | 115200 | 1121071130 | 6460 | 6460 | 6460 | 6460 | 77 |
| 446 | 20230921 | 115100 | 1120573710 | 6460 | 6460 | 6460 | 6460 | 86 |
| 447 | 20230921 | 115000 | 1120018150 | 6460 | 6460 | 6460 | 6460 | 165 |
| 448 | 20230921 | 114900 | 1118952250 | 6460 | 6460 | 6460 | 6460 | 77 |
| 449 | 20230921 | 114800 | 1118454830 | 6460 | 6460 | 6470 | 6460 | 137 |
| 450 | 20230921 | 114700 | 1117569310 | 6460 | 6460 | 6460 | 6460 | 151 |
| 451 | 20230921 | 114600 | 1116593850 | 6460 | 6460 | 6470 | 6460 | 513 |
| 452 | 20230921 | 114500 | 1113279780 | 6460 | 6450 | 6460 | 6450 | 107 |
| 453 | 20230921 | 114400 | 1112588820 | 6450 | 6450 | 6450 | 6450 | 77 |
| 454 | 20230921 | 114300 | 1112092170 | 6450 | 6470 | 6470 | 6450 | 530 |
| 455 | 20230921 | 114200 | 1108673230 | 6470 | 6460 | 6470 | 6460 | 279 |
| 456 | 20230921 | 114100 | 1106870790 | 6470 | 6480 | 6480 | 6470 | 1207 |
| 457 | 20230921 | 114000 | 1099060960 | 6490 | 6490 | 6490 | 6490 | 10 |
| 458 | 20230921 | 113900 | 1098996060 | 6490 | 6480 | 6490 | 6480 | 427 |
| 459 | 20230921 | 113800 | 1096229090 | 6480 | 6480 | 6480 | 6480 | 248 |
| 460 | 20230921 | 113700 | 1094622050 | 6480 | 6470 | 6480 | 6470 | 674 |
| 461 | 20230921 | 113600 | 1090254790 | 6470 | 6470 | 6470 | 6470 | 212 |
| 462 | 20230921 | 113500 | 1088883150 | 6470 | 6480 | 6480 | 6460 | 583 |
| 463 | 20230921 | 113400 | 1085116180 | 6480 | 6480 | 6480 | 6480 | 969 |
| 464 | 20230921 | 113300 | 1078837060 | 6480 | 6470 | 6480 | 6470 | 608 |
| 465 | 20230921 | 113200 | 1074902740 | 6480 | 6490 | 6490 | 6450 | 2777 |
| 466 | 20230921 | 113100 | 1056954430 | 6490 | 6500 | 6500 | 6490 | 43 |
| 467 | 20230921 | 113000 | 1056675030 | 6490 | 6500 | 6500 | 6490 | 276 |
| 468 | 20230921 | 112900 | 1054883230 | 6500 | 6500 | 6500 | 6500 | 406 |
| 469 | 20230921 | 112800 | 1052244230 | 6520 | 6520 | 6520 | 6490 | 2441 |
| 470 | 20230921 | 112700 | 1036364010 | 6520 | 6520 | 6520 | 6510 | 767 |
| 471 | 20230921 | 112600 | 1031370240 | 6520 | 6520 | 6520 | 6520 | 28 |
| 472 | 20230921 | 112500 | 1031187680 | 6520 | 6520 | 6520 | 6510 | 545 |
| 473 | 20230921 | 112400 | 1027634460 | 6520 | 6530 | 6530 | 6510 | 744 |
| 474 | 20230921 | 112300 | 1022783250 | 6530 | 6530 | 6530 | 6530 | 206 |
| 475 | 20230921 | 112200 | 1021438070 | 6530 | 6560 | 6560 | 6530 | 757 |
| 476 | 20230921 | 112100 | 1016487050 | 6540 | 6540 | 6550 | 6540 | 1828 |
| 477 | 20230921 | 112000 | 1004531580 | 6540 | 6530 | 6560 | 6530 | 359 |
| 478 | 20230921 | 111900 | 1002183450 | 6540 | 6520 | 6540 | 6520 | 246 |
| 479 | 20230921 | 111800 | 1000575130 | 6520 | 6530 | 6540 | 6510 | 1551 |
| 480 | 20230921 | 111700 | 990471810 | 6530 | 6590 | 6590 | 6530 | 7332 |
| 481 | 20230921 | 111600 | 942367560 | 6620 | 6620 | 6620 | 6590 | 175 |
| 482 | 20230921 | 111500 | 941214130 | 6620 | 6620 | 6620 | 6600 | 625 |
| 483 | 20230921 | 111400 | 937089070 | 6620 | 6620 | 6620 | 6600 | 104 |
| 484 | 20230921 | 111300 | 936401670 | 6620 | 6620 | 6620 | 6620 | 4 |
| 485 | 20230921 | 111200 | 936375190 | 6620 | 6590 | 6620 | 6590 | 1784 |
| 486 | 20230921 | 111100 | 924615710 | 6600 | 6600 | 6600 | 6590 | 35 |
| 487 | 20230921 | 111000 | 924384720 | 6600 | 6600 | 6620 | 6590 | 94 |
| 488 | 20230921 | 110900 | 923764320 | 6620 | 6600 | 6620 | 6600 | 853 |
| 489 | 20230921 | 110800 | 918134480 | 6600 | 6600 | 6600 | 6600 | 6 |
| 490 | 20230921 | 110700 | 918094880 | 6590 | 6610 | 6610 | 6590 | 1254 |
| 491 | 20230921 | 110600 | 909818340 | 6620 | 6620 | 6620 | 6620 | 0 |
| 492 | 20230921 | 110500 | 909818340 | 6620 | 6620 | 6620 | 6620 | 0 |
| 493 | 20230921 | 110400 | 909818340 | 6620 | 6610 | 6620 | 6610 | 27 |
| 494 | 20230921 | 110300 | 909639860 | 6610 | 6630 | 6630 | 6610 | 1568 |
| 495 | 20230921 | 110200 | 899274630 | 6640 | 6640 | 6640 | 6640 | 0 |
| 496 | 20230921 | 110100 | 899274630 | 6640 | 6630 | 6640 | 6630 | 138 |
| 497 | 20230921 | 110000 | 898359680 | 6640 | 6630 | 6640 | 6630 | 319 |
| 498 | 20230921 | 105900 | 896244650 | 6630 | 6630 | 6630 | 6630 | 1 |
| 499 | 20230921 | 105800 | 896238020 | 6630 | 6630 | 6630 | 6630 | 10 |
| 500 | 20230921 | 105700 | 896171720 | 6630 | 6610 | 6630 | 6610 | 552 |
| 501 | 20230921 | 105600 | 892522060 | 6620 | 6630 | 6630 | 6620 | 383 |
| 502 | 20230921 | 105500 | 889986580 | 6630 | 6630 | 6630 | 6630 | 1 |
| 503 | 20230921 | 105400 | 889979950 | 6630 | 6650 | 6670 | 6630 | 2061 |
| 504 | 20230921 | 105300 | 876295910 | 6670 | 6670 | 6670 | 6670 | 0 |
| 505 | 20230921 | 105200 | 876295910 | 6670 | 6700 | 6700 | 6660 | 1391 |
| 506 | 20230921 | 105100 | 867031360 | 6670 | 6670 | 6670 | 6670 | 169 |
| 507 | 20230921 | 105000 | 865904130 | 6670 | 6660 | 6670 | 6660 | 674 |
| 508 | 20230921 | 104900 | 861415190 | 6670 | 6670 | 6670 | 6670 | 32 |
| 509 | 20230921 | 104800 | 861201750 | 6670 | 6690 | 6690 | 6670 | 24 |
| 510 | 20230921 | 104700 | 861041450 | 6690 | 6690 | 6690 | 6660 | 56 |
| 511 | 20230921 | 104600 | 860666960 | 6690 | 6660 | 6690 | 6660 | 936 |
| 512 | 20230921 | 104500 | 854416860 | 6690 | 6690 | 6690 | 6690 | 0 |
| 513 | 20230921 | 104400 | 854416860 | 6690 | 6650 | 6690 | 6650 | 1321 |
| 514 | 20230921 | 104300 | 845630560 | 6650 | 6650 | 6650 | 6650 | 155 |
| 515 | 20230921 | 104200 | 844599810 | 6640 | 6630 | 6640 | 6630 | 2746 |
| 516 | 20230921 | 104100 | 826380420 | 6630 | 6630 | 6630 | 6630 | 0 |
| 517 | 20230921 | 104000 | 826380420 | 6630 | 6630 | 6630 | 6630 | 533 |
| 518 | 20230921 | 103900 | 822846630 | 6630 | 6630 | 6630 | 6630 | 113 |
| 519 | 20230921 | 103800 | 822097440 | 6630 | 6600 | 6630 | 6600 | 264 |
| 520 | 20230921 | 103700 | 820347930 | 6600 | 6600 | 6600 | 6600 | 0 |
| 521 | 20230921 | 103600 | 820347930 | 6600 | 6600 | 6600 | 6600 | 4416 |
| 522 | 20230921 | 103500 | 791202330 | 6600 | 6620 | 6620 | 6600 | 726 |
| 523 | 20230921 | 103400 | 786402540 | 6640 | 6640 | 6640 | 6640 | 2 |
| 524 | 20230921 | 103300 | 786389260 | 6640 | 6640 | 6640 | 6640 | 48 |
| 525 | 20230921 | 103200 | 786070540 | 6640 | 6640 | 6640 | 6640 | 0 |
| 526 | 20230921 | 103100 | 786070540 | 6640 | 6610 | 6640 | 6610 | 126 |
| 527 | 20230921 | 103000 | 785234680 | 6610 | 6610 | 6610 | 6610 | 27 |
| 528 | 20230921 | 102900 | 785056210 | 6600 | 6600 | 6600 | 6600 | 1038 |
| 529 | 20230921 | 102800 | 778205410 | 6600 | 6600 | 6600 | 6600 | 502 |
| 530 | 20230921 | 102700 | 774892210 | 6600 | 6590 | 6600 | 6590 | 174 |
| 531 | 20230921 | 102600 | 773745500 | 6590 | 6580 | 6590 | 6580 | 79 |
| 532 | 20230921 | 102500 | 773225150 | 6580 | 6580 | 6580 | 6580 | 2179 |
| 533 | 20230921 | 102400 | 758887330 | 6580 | 6600 | 6610 | 6580 | 841 |
| 534 | 20230921 | 102300 | 753347100 | 6590 | 6600 | 6600 | 6580 | 1526 |
| 535 | 20230921 | 102200 | 743286880 | 6600 | 6600 | 6600 | 6590 | 1063 |
| 536 | 20230921 | 102100 | 736271090 | 6600 | 6620 | 6620 | 6600 | 4096 |
| 537 | 20230921 | 102000 | 709203950 | 6620 | 6630 | 6630 | 6620 | 927 |
| 538 | 20230921 | 101900 | 703061300 | 6630 | 6640 | 6650 | 6630 | 828 |
| 539 | 20230921 | 101800 | 697565140 | 6650 | 6650 | 6650 | 6650 | 94 |
| 540 | 20230921 | 101700 | 696940040 | 6650 | 6640 | 6650 | 6640 | 1500 |
| 541 | 20230921 | 101600 | 686969040 | 6640 | 6640 | 6640 | 6640 | 2 |
| 542 | 20230921 | 101500 | 686955760 | 6640 | 6620 | 6640 | 6610 | 2965 |
| 543 | 20230921 | 101400 | 667287340 | 6610 | 6600 | 6610 | 6590 | 10277 |
| 544 | 20230921 | 101300 | 599473370 | 6590 | 6600 | 6600 | 6590 | 1523 |
| 545 | 20230921 | 101200 | 589421820 | 6610 | 6610 | 6610 | 6610 | 192 |
| 546 | 20230921 | 101100 | 588152700 | 6630 | 6640 | 6640 | 6590 | 9137 |
| 547 | 20230921 | 101000 | 527788680 | 6640 | 6660 | 6660 | 6640 | 1200 |
| 548 | 20230921 | 100900 | 519812080 | 6660 | 6660 | 6660 | 6660 | 132 |
| 549 | 20230921 | 100800 | 518932960 | 6660 | 6670 | 6670 | 6660 | 2623 |
| 550 | 20230921 | 100700 | 501448760 | 6660 | 6670 | 6670 | 6660 | 226 |
| 551 | 20230921 | 100600 | 499943100 | 6670 | 6680 | 6680 | 6670 | 1974 |
| 552 | 20230921 | 100500 | 486764840 | 6690 | 6690 | 6690 | 6690 | 0 |
| 553 | 20230921 | 100400 | 486764840 | 6690 | 6690 | 6690 | 6690 | 449 |
| 554 | 20230921 | 100300 | 483761030 | 6690 | 6690 | 6690 | 6680 | 835 |
| 555 | 20230921 | 100200 | 478183200 | 6690 | 6690 | 6690 | 6680 | 222 |
| 556 | 20230921 | 100100 | 476699190 | 6690 | 6690 | 6690 | 6690 | 245 |
| 557 | 20230921 | 100000 | 475060140 | 6690 | 6690 | 6690 | 6680 | 686 |
| 558 | 20230921 | 095900 | 470472370 | 6690 | 6710 | 6710 | 6690 | 844 |
| 559 | 20230921 | 095800 | 464817580 | 6710 | 6710 | 6720 | 6710 | 649 |
| 560 | 20230921 | 095700 | 460462590 | 6710 | 6710 | 6710 | 6710 | 84 |
| 561 | 20230921 | 095600 | 459898950 | 6710 | 6710 | 6710 | 6710 | 102 |
| 562 | 20230921 | 095500 | 459214530 | 6720 | 6730 | 6730 | 6720 | 280 |
| 563 | 20230921 | 095400 | 457332890 | 6730 | 6730 | 6730 | 6730 | 200 |
| 564 | 20230921 | 095300 | 455986890 | 6730 | 6730 | 6730 | 6730 | 0 |
| 565 | 20230921 | 095200 | 455986890 | 6730 | 6730 | 6730 | 6730 | 100 |
| 566 | 20230921 | 095100 | 455313890 | 6730 | 6720 | 6730 | 6720 | 101 |
| 567 | 20230921 | 095000 | 454635160 | 6720 | 6720 | 6720 | 6720 | 302 |
| 568 | 20230921 | 094900 | 452605720 | 6730 | 6730 | 6730 | 6700 | 2463 |
| 569 | 20230921 | 094800 | 436085460 | 6730 | 6730 | 6730 | 6720 | 1182 |
| 570 | 20230921 | 094700 | 428136800 | 6740 | 6750 | 6750 | 6740 | 809 |
| 571 | 20230921 | 094600 | 422683990 | 6750 | 6740 | 6750 | 6740 | 358 |
| 572 | 20230921 | 094500 | 420269220 | 6740 | 6750 | 6750 | 6740 | 106 |
| 573 | 20230921 | 094400 | 419554270 | 6750 | 6750 | 6750 | 6750 | 576 |
| 574 | 20230921 | 094300 | 415666270 | 6750 | 6760 | 6770 | 6740 | 3371 |
| 575 | 20230921 | 094200 | 392899890 | 6760 | 6770 | 6770 | 6760 | 686 |
| 576 | 20230921 | 094100 | 388258510 | 6780 | 6780 | 6780 | 6780 | 760 |
| 577 | 20230921 | 094000 | 383105710 | 6780 | 6800 | 6800 | 6780 | 908 |
| 578 | 20230921 | 093900 | 376938300 | 6800 | 6820 | 6820 | 6800 | 1659 |
| 579 | 20230921 | 093800 | 365652120 | 6820 | 6820 | 6820 | 6820 | 310 |
| 580 | 20230921 | 093700 | 363537920 | 6800 | 6810 | 6820 | 6800 | 1169 |
| 581 | 20230921 | 093600 | 355582080 | 6810 | 6800 | 6810 | 6800 | 437 |
| 582 | 20230921 | 093500 | 352608100 | 6830 | 6780 | 6830 | 6780 | 11 |
| 583 | 20230921 | 093400 | 352533460 | 6830 | 6830 | 6830 | 6830 | 1 |
| 584 | 20230921 | 093300 | 352526630 | 6810 | 6780 | 6810 | 6760 | 5604 |
| 585 | 20230921 | 093200 | 314408070 | 6790 | 6830 | 6830 | 6790 | 5337 |
| 586 | 20230921 | 093100 | 278091850 | 6830 | 6860 | 6860 | 6830 | 2486 |
| 587 | 20230921 | 093000 | 261054960 | 6870 | 6920 | 6920 | 6870 | 9264 |
| 588 | 20230921 | 092900 | 197152560 | 6920 | 6930 | 6930 | 6920 | 800 |
| 589 | 20230921 | 092800 | 191612940 | 6940 | 6920 | 6940 | 6920 | 771 |
| 590 | 20230921 | 092700 | 186265210 | 6920 | 6910 | 6920 | 6910 | 423 |
| 591 | 20230921 | 092600 | 183340080 | 6910 | 6920 | 6920 | 6910 | 164 |
| 592 | 20230921 | 092500 | 182205830 | 6930 | 6930 | 6930 | 6930 | 0 |
| 593 | 20230921 | 092400 | 182205830 | 6930 | 6910 | 6930 | 6910 | 467 |
| 594 | 20230921 | 092300 | 178978640 | 6910 | 6910 | 6910 | 6900 | 486 |
| 595 | 20230921 | 092200 | 175622860 | 6910 | 6930 | 6930 | 6910 | 2118 |
| 596 | 20230921 | 092100 | 160982430 | 6930 | 6940 | 6940 | 6930 | 387 |
| 597 | 20230921 | 092000 | 158299760 | 6940 | 6940 | 6940 | 6940 | 1 |
| 598 | 20230921 | 091900 | 158292820 | 6930 | 6940 | 6940 | 6930 | 127 |
| 599 | 20230921 | 091800 | 157412690 | 6920 | 6940 | 6940 | 6920 | 113 |
| 600 | 20230921 | 091700 | 156630680 | 6930 | 6950 | 6950 | 6930 | 1006 |
| 601 | 20230921 | 091600 | 149639060 | 6920 | 6920 | 6920 | 6920 | 208 |
| 602 | 20230921 | 091500 | 148199700 | 6950 | 6950 | 6950 | 6950 | 21 |
| 603 | 20230921 | 091400 | 148053750 | 6950 | 6950 | 6950 | 6950 | 5 |
| 604 | 20230921 | 091300 | 148019000 | 6900 | 6900 | 6920 | 6900 | 3506 |
| 605 | 20230921 | 091200 | 123817700 | 6910 | 6910 | 6910 | 6900 | 5531 |
| 606 | 20230921 | 091100 | 85643180 | 6910 | 6930 | 6950 | 6910 | 2638 |
| 607 | 20230921 | 091000 | 67408990 | 6930 | 6940 | 6950 | 6930 | 933 |
| 608 | 20230921 | 090900 | 60930760 | 6940 | 6950 | 6950 | 6940 | 186 |
| 609 | 20230921 | 090800 | 59639870 | 6940 | 6950 | 6950 | 6940 | 542 |
| 610 | 20230921 | 090700 | 55877260 | 6980 | 6970 | 6990 | 6960 | 275 |
| 611 | 20230921 | 090600 | 53962610 | 6960 | 6990 | 6990 | 6960 | 494 |
| 612 | 20230921 | 090500 | 50518280 | 6960 | 6960 | 6960 | 6930 | 2689 |
| 613 | 20230921 | 090400 | 31827630 | 6960 | 6960 | 6970 | 6960 | 411 |
| 614 | 20230921 | 090300 | 28966070 | 6950 | 6990 | 6990 | 6950 | 32 |
| 615 | 20230921 | 090200 | 28742470 | 6960 | 6990 | 6990 | 6910 | 912 |
| 616 | 20230921 | 090100 | 22431700 | 6920 | 6960 | 6960 | 6920 | 1000 |
| 617 | 20230921 | 090000 | 15500640 | 6960 | 6980 | 7000 | 6960 | 2221 |