30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 192700 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 6783 |
| 3 | 20230921 | 192600 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 4 | 20230921 | 192500 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 5 | 20230921 | 192400 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 6 | 20230921 | 192300 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 7 | 20230921 | 192200 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 8 | 20230921 | 192100 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 9 | 20230921 | 192000 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 10 | 20230921 | 191900 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 11 | 20230921 | 191800 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 12 | 20230921 | 191700 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 13 | 20230921 | 191600 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 14 | 20230921 | 191500 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 15 | 20230921 | 191400 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 16 | 20230921 | 191300 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 17 | 20230921 | 191200 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 18 | 20230921 | 191100 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 19 | 20230921 | 191000 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 20 | 20230921 | 190900 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 21 | 20230921 | 190800 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 22 | 20230921 | 190700 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 23 | 20230921 | 190600 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 24 | 20230921 | 190500 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 25 | 20230921 | 190400 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 26 | 20230921 | 190300 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 27 | 20230921 | 190200 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 28 | 20230921 | 190100 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 29 | 20230921 | 190000 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 30 | 20230921 | 185900 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 31 | 20230921 | 185800 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 32 | 20230921 | 185700 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 6783 |
| 33 | 20230921 | 185600 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 34 | 20230921 | 185500 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 35 | 20230921 | 185400 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 36 | 20230921 | 185300 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 37 | 20230921 | 185200 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 38 | 20230921 | 185100 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 39 | 20230921 | 185000 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 40 | 20230921 | 184900 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 41 | 20230921 | 184800 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 42 | 20230921 | 184700 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 43 | 20230921 | 184600 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 44 | 20230921 | 184500 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 45 | 20230921 | 184400 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 46 | 20230921 | 184300 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 47 | 20230921 | 184200 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 48 | 20230921 | 184100 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 49 | 20230921 | 184000 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 50 | 20230921 | 183900 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 51 | 20230921 | 183800 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 52 | 20230921 | 183700 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 53 | 20230921 | 183600 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 54 | 20230921 | 183500 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 55 | 20230921 | 183400 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 56 | 20230921 | 183300 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 57 | 20230921 | 183200 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 58 | 20230921 | 183100 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 59 | 20230921 | 183000 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 60 | 20230921 | 182900 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 61 | 20230921 | 182800 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 62 | 20230921 | 182700 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 6783 |
| 63 | 20230921 | 182600 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 64 | 20230921 | 182500 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 65 | 20230921 | 182400 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 66 | 20230921 | 182300 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 67 | 20230921 | 182200 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 68 | 20230921 | 182100 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 69 | 20230921 | 182000 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 70 | 20230921 | 181900 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 71 | 20230921 | 181800 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 72 | 20230921 | 181700 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 73 | 20230921 | 181600 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 74 | 20230921 | 181500 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 75 | 20230921 | 181400 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 76 | 20230921 | 181300 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 77 | 20230921 | 181200 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 78 | 20230921 | 181100 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 79 | 20230921 | 181000 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 80 | 20230921 | 180900 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 81 | 20230921 | 180800 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 82 | 20230921 | 180700 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 83 | 20230921 | 180600 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 84 | 20230921 | 180500 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 85 | 20230921 | 180400 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 86 | 20230921 | 180300 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 87 | 20230921 | 180200 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 88 | 20230921 | 180100 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 89 | 20230921 | 180000 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 90 | 20230921 | 175900 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 91 | 20230921 | 175800 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 92 | 20230921 | 175700 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 6783 |
| 93 | 20230921 | 175600 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 94 | 20230921 | 175500 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 95 | 20230921 | 175400 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 96 | 20230921 | 175300 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 97 | 20230921 | 175200 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 98 | 20230921 | 175100 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 99 | 20230921 | 175000 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 100 | 20230921 | 174900 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 101 | 20230921 | 174800 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 102 | 20230921 | 174700 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 103 | 20230921 | 174600 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 104 | 20230921 | 174500 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 105 | 20230921 | 174400 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 106 | 20230921 | 174300 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 107 | 20230921 | 174200 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 108 | 20230921 | 174100 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 109 | 20230921 | 174000 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 110 | 20230921 | 173900 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 111 | 20230921 | 173800 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 112 | 20230921 | 173700 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 113 | 20230921 | 173600 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 114 | 20230921 | 173500 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 115 | 20230921 | 173400 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 116 | 20230921 | 173300 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 117 | 20230921 | 173200 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 118 | 20230921 | 173100 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 119 | 20230921 | 173000 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 120 | 20230921 | 172900 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 121 | 20230921 | 172800 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 122 | 20230921 | 172700 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 6783 |
| 123 | 20230921 | 172600 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 124 | 20230921 | 172500 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 125 | 20230921 | 172400 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 126 | 20230921 | 172300 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 127 | 20230921 | 172200 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 128 | 20230921 | 172100 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 129 | 20230921 | 172000 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 130 | 20230921 | 171900 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 131 | 20230921 | 171800 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 132 | 20230921 | 171700 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 133 | 20230921 | 171600 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 134 | 20230921 | 171500 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 135 | 20230921 | 171400 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 136 | 20230921 | 171300 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 137 | 20230921 | 171200 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 138 | 20230921 | 171100 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 139 | 20230921 | 171000 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 140 | 20230921 | 170900 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 141 | 20230921 | 170800 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 142 | 20230921 | 170700 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 143 | 20230921 | 170600 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 144 | 20230921 | 170500 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 145 | 20230921 | 170400 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 146 | 20230921 | 170300 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 147 | 20230921 | 170200 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 148 | 20230921 | 170100 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 149 | 20230921 | 170000 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 150 | 20230921 | 165900 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 151 | 20230921 | 165800 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 152 | 20230921 | 165700 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 6783 |
| 153 | 20230921 | 165600 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 154 | 20230921 | 165500 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 155 | 20230921 | 165400 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 156 | 20230921 | 165300 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 157 | 20230921 | 165200 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 158 | 20230921 | 165100 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 159 | 20230921 | 165000 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 160 | 20230921 | 164900 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 161 | 20230921 | 164800 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 162 | 20230921 | 164700 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 163 | 20230921 | 164600 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 164 | 20230921 | 164500 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 165 | 20230921 | 164400 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 166 | 20230921 | 164300 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 167 | 20230921 | 164200 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 168 | 20230921 | 164100 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 169 | 20230921 | 164000 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 170 | 20230921 | 163900 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 171 | 20230921 | 163800 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 172 | 20230921 | 163700 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 173 | 20230921 | 163600 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 174 | 20230921 | 163500 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 175 | 20230921 | 163400 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 176 | 20230921 | 163300 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 177 | 20230921 | 163200 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 178 | 20230921 | 163100 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 179 | 20230921 | 163000 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 180 | 20230921 | 162900 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 181 | 20230921 | 162800 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 182 | 20230921 | 162700 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 6783 |
| 183 | 20230921 | 162600 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 184 | 20230921 | 162500 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 185 | 20230921 | 162400 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 186 | 20230921 | 162300 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 187 | 20230921 | 162200 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 188 | 20230921 | 162100 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 189 | 20230921 | 162000 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 190 | 20230921 | 161900 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 191 | 20230921 | 161800 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 192 | 20230921 | 161700 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 193 | 20230921 | 161600 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 194 | 20230921 | 161500 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 195 | 20230921 | 161400 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 196 | 20230921 | 161300 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 197 | 20230921 | 161200 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 198 | 20230921 | 161100 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 199 | 20230921 | 161000 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 200 | 20230921 | 160900 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 201 | 20230921 | 160800 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 202 | 20230921 | 160700 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 203 | 20230921 | 160600 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 204 | 20230921 | 160500 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 205 | 20230921 | 160400 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 206 | 20230921 | 160300 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 207 | 20230921 | 160200 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 208 | 20230921 | 160100 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 209 | 20230921 | 160000 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 210 | 20230921 | 155900 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 211 | 20230921 | 155800 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 212 | 20230921 | 155700 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 6783 |
| 213 | 20230921 | 155600 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 214 | 20230921 | 155500 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 215 | 20230921 | 155400 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 216 | 20230921 | 155300 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 217 | 20230921 | 155200 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 218 | 20230921 | 155100 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 219 | 20230921 | 155000 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 220 | 20230921 | 154900 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 221 | 20230921 | 154800 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 222 | 20230921 | 154700 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 223 | 20230921 | 154600 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 224 | 20230921 | 154500 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 225 | 20230921 | 154400 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 226 | 20230921 | 154300 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 227 | 20230921 | 154200 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 228 | 20230921 | 154100 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 229 | 20230921 | 154000 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 230 | 20230921 | 153900 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 231 | 20230921 | 153800 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 232 | 20230921 | 153700 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 233 | 20230921 | 153600 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 234 | 20230921 | 153500 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 235 | 20230921 | 153400 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 236 | 20230921 | 153300 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 237 | 20230921 | 153200 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 238 | 20230921 | 153100 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 0 |
| 239 | 20230921 | 153000 | 1314446300 | 2975 | 2975 | 2975 | 2975 | 6783 |
| 240 | 20230921 | 152900 | 1294266875 | 2970 | 2970 | 2970 | 2970 | 0 |
| 241 | 20230921 | 152800 | 1294266875 | 2970 | 2970 | 2970 | 2970 | 0 |
| 242 | 20230921 | 152700 | 1294266875 | 2970 | 2970 | 2970 | 2970 | 0 |
| 243 | 20230921 | 152600 | 1294266875 | 2970 | 2970 | 2970 | 2970 | 0 |
| 244 | 20230921 | 152500 | 1294266875 | 2970 | 2970 | 2970 | 2970 | 0 |
| 245 | 20230921 | 152400 | 1294266875 | 2970 | 2970 | 2970 | 2970 | 0 |
| 246 | 20230921 | 152300 | 1294266875 | 2970 | 2970 | 2970 | 2970 | 0 |
| 247 | 20230921 | 152200 | 1294266875 | 2970 | 2970 | 2970 | 2970 | 0 |
| 248 | 20230921 | 152100 | 1294266875 | 2970 | 2970 | 2970 | 2970 | 0 |
| 249 | 20230921 | 152000 | 1294266875 | 2970 | 2970 | 2970 | 2970 | 0 |
| 250 | 20230921 | 151900 | 1294266875 | 2970 | 2975 | 2975 | 2970 | 541 |
| 251 | 20230921 | 151800 | 1292659965 | 2975 | 2975 | 2975 | 2970 | 604 |
| 252 | 20230921 | 151700 | 1290864895 | 2975 | 2970 | 2975 | 2970 | 942 |
| 253 | 20230921 | 151600 | 1288067135 | 2970 | 2960 | 2970 | 2960 | 974 |
| 254 | 20230921 | 151500 | 1285179235 | 2970 | 2965 | 2970 | 2955 | 2215 |
| 255 | 20230921 | 151400 | 1278612195 | 2965 | 2970 | 2970 | 2965 | 253 |
| 256 | 20230921 | 151300 | 1277861030 | 2975 | 2970 | 2975 | 2970 | 901 |
| 257 | 20230921 | 151200 | 1275183785 | 2970 | 2955 | 2970 | 2955 | 257 |
| 258 | 20230921 | 151100 | 1274424245 | 2955 | 2955 | 2975 | 2955 | 431 |
| 259 | 20230921 | 151000 | 1273147725 | 2975 | 2970 | 2975 | 2955 | 656 |
| 260 | 20230921 | 150900 | 1271197835 | 2975 | 2955 | 2975 | 2955 | 4052 |
| 261 | 20230921 | 150800 | 1259155840 | 2970 | 2970 | 2970 | 2950 | 1652 |
| 262 | 20230921 | 150700 | 1254274900 | 2960 | 2965 | 2965 | 2950 | 622 |
| 263 | 20230921 | 150600 | 1252436995 | 2970 | 2960 | 2970 | 2960 | 220 |
| 264 | 20230921 | 150500 | 1251785765 | 2970 | 2965 | 2970 | 2960 | 1952 |
| 265 | 20230921 | 150400 | 1246005255 | 2970 | 2965 | 2970 | 2965 | 44 |
| 266 | 20230921 | 150300 | 1245874790 | 2970 | 2965 | 2970 | 2965 | 551 |
| 267 | 20230921 | 150200 | 1244239065 | 2970 | 2965 | 2970 | 2965 | 39 |
| 268 | 20230921 | 150100 | 1244123425 | 2965 | 2965 | 2970 | 2965 | 783 |
| 269 | 20230921 | 150000 | 1241798685 | 2965 | 2965 | 2970 | 2965 | 256 |
| 270 | 20230921 | 145900 | 1241038975 | 2970 | 2960 | 2970 | 2960 | 1274 |
| 271 | 20230921 | 145800 | 1237261620 | 2965 | 2965 | 2965 | 2960 | 158 |
| 272 | 20230921 | 145700 | 1236793435 | 2965 | 2965 | 2965 | 2960 | 124 |
| 273 | 20230921 | 145600 | 1236425865 | 2945 | 2960 | 2965 | 2945 | 1343 |
| 274 | 20230921 | 145500 | 1232460555 | 2960 | 2960 | 2965 | 2960 | 74 |
| 275 | 20230921 | 145400 | 1232241500 | 2960 | 2960 | 2965 | 2960 | 1151 |
| 276 | 20230921 | 145300 | 1228834040 | 2965 | 2960 | 2965 | 2960 | 275 |
| 277 | 20230921 | 145200 | 1228019015 | 2965 | 2965 | 2965 | 2965 | 20 |
| 278 | 20230921 | 145100 | 1227959715 | 2965 | 2965 | 2970 | 2965 | 1135 |
| 279 | 20230921 | 145000 | 1224594305 | 2970 | 2960 | 2970 | 2960 | 1643 |
| 280 | 20230921 | 144900 | 1219720305 | 2965 | 2960 | 2965 | 2955 | 1705 |
| 281 | 20230921 | 144800 | 1214678495 | 2965 | 2965 | 2970 | 2960 | 553 |
| 282 | 20230921 | 144700 | 1213039645 | 2970 | 2970 | 2970 | 2970 | 0 |
| 283 | 20230921 | 144600 | 1213039645 | 2970 | 2970 | 2970 | 2970 | 3720 |
| 284 | 20230921 | 144500 | 1201991245 | 2970 | 2960 | 2970 | 2960 | 1227 |
| 285 | 20230921 | 144400 | 1198354415 | 2960 | 2950 | 2960 | 2950 | 8762 |
| 286 | 20230921 | 144300 | 1172483490 | 2955 | 2950 | 2955 | 2945 | 423 |
| 287 | 20230921 | 144200 | 1171235630 | 2925 | 2935 | 2955 | 2925 | 8209 |
| 288 | 20230921 | 144100 | 1147186465 | 2960 | 2945 | 2960 | 2935 | 1502 |
| 289 | 20230921 | 144000 | 1142771400 | 2955 | 2955 | 2955 | 2945 | 900 |
| 290 | 20230921 | 143900 | 1140116900 | 2955 | 2955 | 2955 | 2955 | 0 |
| 291 | 20230921 | 143800 | 1140116900 | 2955 | 2955 | 2955 | 2955 | 50 |
| 292 | 20230921 | 143700 | 1139969150 | 2955 | 2955 | 2960 | 2945 | 254 |
| 293 | 20230921 | 143600 | 1139220320 | 2960 | 2960 | 2960 | 2950 | 87 |
| 294 | 20230921 | 143500 | 1138963355 | 2950 | 2950 | 2965 | 2950 | 431 |
| 295 | 20230921 | 143400 | 1137691890 | 2965 | 2960 | 2965 | 2950 | 587 |
| 296 | 20230921 | 143300 | 1135957695 | 2960 | 2955 | 2965 | 2955 | 77 |
| 297 | 20230921 | 143200 | 1135730090 | 2965 | 2950 | 2965 | 2950 | 66 |
| 298 | 20230921 | 143100 | 1135535375 | 2965 | 2965 | 2965 | 2950 | 300 |
| 299 | 20230921 | 143000 | 1134650300 | 2950 | 2965 | 2965 | 2950 | 231 |
| 300 | 20230921 | 142900 | 1133968730 | 2965 | 2955 | 2965 | 2950 | 1014 |
| 301 | 20230921 | 142800 | 1130972715 | 2960 | 2970 | 2970 | 2955 | 854 |
| 302 | 20230921 | 142700 | 1128445865 | 2960 | 2960 | 2970 | 2960 | 1045 |
| 303 | 20230921 | 142600 | 1125350985 | 2970 | 2970 | 2970 | 2970 | 200 |
| 304 | 20230921 | 142500 | 1124756985 | 2970 | 2970 | 2970 | 2960 | 1614 |
| 305 | 20230921 | 142400 | 1119979405 | 2970 | 2960 | 2970 | 2960 | 805 |
| 306 | 20230921 | 142300 | 1117591990 | 2965 | 2960 | 2965 | 2960 | 117 |
| 307 | 20230921 | 142200 | 1117245625 | 2970 | 2965 | 2970 | 2960 | 2913 |
| 308 | 20230921 | 142100 | 1108623080 | 2970 | 2965 | 2970 | 2965 | 36 |
| 309 | 20230921 | 142000 | 1108516270 | 2970 | 2960 | 2970 | 2960 | 344 |
| 310 | 20230921 | 141900 | 1107496370 | 2955 | 2965 | 2965 | 2955 | 268 |
| 311 | 20230921 | 141800 | 1106703355 | 2965 | 2950 | 2965 | 2950 | 169 |
| 312 | 20230921 | 141700 | 1106204525 | 2950 | 2965 | 2965 | 2950 | 335 |
| 313 | 20230921 | 141600 | 1105215900 | 2965 | 2965 | 2965 | 2960 | 23 |
| 314 | 20230921 | 141500 | 1105147755 | 2960 | 2960 | 2960 | 2960 | 10 |
| 315 | 20230921 | 141400 | 1105118155 | 2965 | 2965 | 2965 | 2965 | 268 |
| 316 | 20230921 | 141300 | 1104323535 | 2970 | 2970 | 2970 | 2970 | 0 |
| 317 | 20230921 | 141200 | 1104323535 | 2970 | 2960 | 2970 | 2940 | 4003 |
| 318 | 20230921 | 141100 | 1092519885 | 2970 | 2960 | 2970 | 2960 | 3602 |
| 319 | 20230921 | 141000 | 1081857945 | 2970 | 2965 | 2970 | 2965 | 3821 |
| 320 | 20230921 | 140900 | 1070528675 | 2970 | 2965 | 2970 | 2965 | 13 |
| 321 | 20230921 | 140800 | 1070490090 | 2970 | 2965 | 2970 | 2965 | 13 |
| 322 | 20230921 | 140700 | 1070451525 | 2970 | 2965 | 2970 | 2965 | 118 |
| 323 | 20230921 | 140600 | 1070101110 | 2970 | 2965 | 2970 | 2965 | 138 |
| 324 | 20230921 | 140500 | 1069691295 | 2970 | 2970 | 2970 | 2965 | 12 |
| 325 | 20230921 | 140400 | 1069655660 | 2970 | 2970 | 2970 | 2965 | 103 |
| 326 | 20230921 | 140300 | 1069349755 | 2970 | 2970 | 2970 | 2970 | 0 |
| 327 | 20230921 | 140200 | 1069349755 | 2970 | 2970 | 2970 | 2970 | 3 |
| 328 | 20230921 | 140100 | 1069340845 | 2970 | 2960 | 2970 | 2960 | 5642 |
| 329 | 20230921 | 140000 | 1052610025 | 2960 | 2965 | 2965 | 2960 | 1458 |
| 330 | 20230921 | 135900 | 1048294340 | 2965 | 2965 | 2965 | 2965 | 0 |
| 331 | 20230921 | 135800 | 1048294340 | 2965 | 2955 | 2965 | 2955 | 11 |
| 332 | 20230921 | 135700 | 1048261815 | 2965 | 2965 | 2965 | 2965 | 2 |
| 333 | 20230921 | 135600 | 1048255885 | 2955 | 2960 | 2965 | 2955 | 132 |
| 334 | 20230921 | 135500 | 1047865725 | 2960 | 2960 | 2960 | 2960 | 1228 |
| 335 | 20230921 | 135400 | 1044230845 | 2965 | 2960 | 2965 | 2960 | 1589 |
| 336 | 20230921 | 135300 | 1039525370 | 2965 | 2965 | 2970 | 2960 | 179 |
| 337 | 20230921 | 135200 | 1038994635 | 2970 | 2965 | 2970 | 2965 | 453 |
| 338 | 20230921 | 135100 | 1037649450 | 2970 | 2970 | 2970 | 2970 | 1 |
| 339 | 20230921 | 135000 | 1037646480 | 2960 | 2965 | 2965 | 2960 | 94 |
| 340 | 20230921 | 134900 | 1037368020 | 2965 | 2965 | 2970 | 2960 | 1147 |
| 341 | 20230921 | 134800 | 1033963940 | 2970 | 2965 | 2970 | 2965 | 58 |
| 342 | 20230921 | 134700 | 1033791885 | 2975 | 2970 | 2975 | 2970 | 855 |
| 343 | 20230921 | 134600 | 1031252445 | 2970 | 2970 | 2975 | 2970 | 279 |
| 344 | 20230921 | 134500 | 1030423745 | 2970 | 2975 | 2975 | 2970 | 1814 |
| 345 | 20230921 | 134400 | 1025031295 | 2980 | 2980 | 2980 | 2980 | 0 |
| 346 | 20230921 | 134300 | 1025031295 | 2980 | 2980 | 2980 | 2980 | 46 |
| 347 | 20230921 | 134200 | 1024894215 | 2975 | 2975 | 2975 | 2975 | 0 |
| 348 | 20230921 | 134100 | 1024894215 | 2975 | 2975 | 2975 | 2975 | 714 |
| 349 | 20230921 | 134000 | 1022770065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 350 | 20230921 | 133900 | 1022770065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 351 | 20230921 | 133800 | 1022770065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 352 | 20230921 | 133700 | 1022770065 | 2985 | 2985 | 2985 | 2985 | 0 |
| 353 | 20230921 | 133600 | 1022770065 | 2985 | 2985 | 2985 | 2985 | 2 |
| 354 | 20230921 | 133500 | 1022764095 | 2985 | 2985 | 2985 | 2970 | 3 |
| 355 | 20230921 | 133400 | 1022755155 | 2975 | 2975 | 2975 | 2975 | 50 |
| 356 | 20230921 | 133300 | 1022606405 | 2975 | 2975 | 2975 | 2975 | 1796 |
| 357 | 20230921 | 133200 | 1017263305 | 2975 | 2975 | 2975 | 2975 | 1033 |
| 358 | 20230921 | 133100 | 1014190130 | 2975 | 2975 | 2975 | 2975 | 1 |
| 359 | 20230921 | 133000 | 1014187155 | 2970 | 2965 | 2970 | 2965 | 2211 |
| 360 | 20230921 | 132900 | 1007621255 | 2965 | 2960 | 2965 | 2960 | 6695 |
| 361 | 20230921 | 132800 | 987795295 | 2960 | 2965 | 2965 | 2960 | 487 |
| 362 | 20230921 | 132700 | 986352625 | 2960 | 2960 | 2960 | 2960 | 4159 |
| 363 | 20230921 | 132600 | 974041985 | 2960 | 2960 | 2960 | 2960 | 500 |
| 364 | 20230921 | 132500 | 972561985 | 2955 | 2955 | 2955 | 2955 | 22 |
| 365 | 20230921 | 132400 | 972496975 | 2960 | 2960 | 2960 | 2960 | 1283 |
| 366 | 20230921 | 132300 | 968699295 | 2960 | 2945 | 2965 | 2945 | 8487 |
| 367 | 20230921 | 132200 | 943627725 | 2940 | 2940 | 2940 | 2940 | 385 |
| 368 | 20230921 | 132100 | 942495825 | 2945 | 2945 | 2945 | 2945 | 15 |
| 369 | 20230921 | 132000 | 942451650 | 2940 | 2940 | 2940 | 2940 | 1 |
| 370 | 20230921 | 131900 | 942448710 | 2940 | 2935 | 2950 | 2920 | 12328 |
| 371 | 20230921 | 131800 | 906315505 | 2935 | 2935 | 2935 | 2935 | 101 |
| 372 | 20230921 | 131700 | 906019070 | 2950 | 2950 | 2950 | 2925 | 3964 |
| 373 | 20230921 | 131600 | 894409995 | 2930 | 2950 | 2955 | 2930 | 4019 |
| 374 | 20230921 | 131500 | 882606410 | 2945 | 2965 | 2965 | 2915 | 26202 |
| 375 | 20230921 | 131400 | 805876910 | 2965 | 2965 | 2965 | 2965 | 0 |
| 376 | 20230921 | 131300 | 805876910 | 2965 | 2940 | 2965 | 2940 | 1204 |
| 377 | 20230921 | 131200 | 802336050 | 2965 | 2960 | 2965 | 2935 | 1361 |
| 378 | 20230921 | 131100 | 798327420 | 2970 | 2965 | 2970 | 2945 | 11580 |
| 379 | 20230921 | 131000 | 764160405 | 2970 | 2965 | 2970 | 2965 | 41 |
| 380 | 20230921 | 130900 | 764038785 | 2970 | 2970 | 2970 | 2970 | 0 |
| 381 | 20230921 | 130800 | 764038785 | 2970 | 2970 | 2970 | 2970 | 342 |
| 382 | 20230921 | 130700 | 763023045 | 2970 | 2970 | 2970 | 2970 | 31 |
| 383 | 20230921 | 130600 | 762930975 | 2970 | 2975 | 2975 | 2965 | 1028 |
| 384 | 20230921 | 130500 | 759882805 | 2975 | 2970 | 2975 | 2965 | 664 |
| 385 | 20230921 | 130400 | 757912365 | 2975 | 2970 | 2975 | 2965 | 1057 |
| 386 | 20230921 | 130300 | 754776195 | 2970 | 2965 | 2975 | 2965 | 2255 |
| 387 | 20230921 | 130200 | 748081315 | 2970 | 2970 | 2970 | 2965 | 1003 |
| 388 | 20230921 | 130100 | 745107405 | 2970 | 2970 | 2970 | 2970 | 171 |
| 389 | 20230921 | 130000 | 744599535 | 2970 | 2970 | 2970 | 2970 | 66 |
| 390 | 20230921 | 125900 | 744403515 | 2970 | 2965 | 2970 | 2965 | 1231 |
| 391 | 20230921 | 125800 | 740753435 | 2965 | 2970 | 2970 | 2965 | 190 |
| 392 | 20230921 | 125700 | 740189245 | 2975 | 2975 | 2975 | 2975 | 10 |
| 393 | 20230921 | 125600 | 740159495 | 2975 | 2975 | 2975 | 2970 | 10 |
| 394 | 20230921 | 125500 | 740129770 | 2970 | 2975 | 2975 | 2970 | 1378 |
| 395 | 20230921 | 125400 | 736037100 | 2970 | 2975 | 2975 | 2970 | 260 |
| 396 | 20230921 | 125300 | 735264600 | 2975 | 2975 | 2975 | 2975 | 12 |
| 397 | 20230921 | 125200 | 735228900 | 2975 | 2975 | 2975 | 2975 | 2555 |
| 398 | 20230921 | 125100 | 727627775 | 2975 | 2975 | 2975 | 2975 | 293 |
| 399 | 20230921 | 125000 | 726756100 | 2975 | 2975 | 2975 | 2975 | 75 |
| 400 | 20230921 | 124900 | 726532975 | 2975 | 2975 | 2975 | 2975 | 126 |
| 401 | 20230921 | 124800 | 726158125 | 2980 | 2975 | 2980 | 2975 | 641 |
| 402 | 20230921 | 124700 | 724251140 | 2985 | 2985 | 2985 | 2985 | 11 |
| 403 | 20230921 | 124600 | 724218305 | 2985 | 2980 | 2985 | 2980 | 4 |
| 404 | 20230921 | 124500 | 724206380 | 2985 | 2980 | 2985 | 2980 | 321 |
| 405 | 20230921 | 124400 | 723249795 | 2985 | 2985 | 2985 | 2985 | 100 |
| 406 | 20230921 | 124300 | 722951295 | 2985 | 2985 | 2985 | 2980 | 52 |
| 407 | 20230921 | 124200 | 722796080 | 2985 | 2985 | 2985 | 2985 | 201 |
| 408 | 20230921 | 124100 | 722196095 | 2985 | 2980 | 2985 | 2980 | 201 |
| 409 | 20230921 | 124000 | 721596610 | 2980 | 2980 | 2980 | 2980 | 5 |
| 410 | 20230921 | 123900 | 721581710 | 2980 | 2985 | 2985 | 2980 | 589 |
| 411 | 20230921 | 123800 | 719826240 | 2985 | 2985 | 2985 | 2985 | 50 |
| 412 | 20230921 | 123700 | 719676990 | 2985 | 2985 | 2985 | 2985 | 3 |
| 413 | 20230921 | 123600 | 719668035 | 2980 | 2985 | 2985 | 2980 | 46 |
| 414 | 20230921 | 123500 | 719530950 | 2985 | 2980 | 2985 | 2980 | 327 |
| 415 | 20230921 | 123400 | 718556465 | 2980 | 2980 | 2980 | 2980 | 1 |
| 416 | 20230921 | 123300 | 718553485 | 2980 | 2980 | 2980 | 2975 | 75 |
| 417 | 20230921 | 123200 | 718330340 | 2980 | 2975 | 2980 | 2975 | 343 |
| 418 | 20230921 | 123100 | 717309910 | 2975 | 2975 | 2975 | 2970 | 1130 |
| 419 | 20230921 | 123000 | 713953630 | 2975 | 2975 | 2975 | 2975 | 8 |
| 420 | 20230921 | 122900 | 713929830 | 2975 | 2975 | 2975 | 2970 | 1604 |
| 421 | 20230921 | 122800 | 709158080 | 2980 | 2980 | 2980 | 2980 | 13 |
| 422 | 20230921 | 122700 | 709119340 | 2980 | 2980 | 2980 | 2980 | 20 |
| 423 | 20230921 | 122600 | 709059740 | 2980 | 2980 | 2980 | 2980 | 11 |
| 424 | 20230921 | 122500 | 709026960 | 2980 | 2980 | 2980 | 2980 | 122 |
| 425 | 20230921 | 122400 | 708663400 | 2980 | 2980 | 2980 | 2975 | 1480 |
| 426 | 20230921 | 122300 | 704254250 | 2985 | 2985 | 2985 | 2985 | 4 |
| 427 | 20230921 | 122200 | 704242310 | 2985 | 2985 | 2985 | 2980 | 103 |
| 428 | 20230921 | 122100 | 703935355 | 2980 | 2975 | 2980 | 2975 | 334 |
| 429 | 20230921 | 122000 | 702940870 | 2980 | 2980 | 2980 | 2980 | 391 |
| 430 | 20230921 | 121900 | 701775690 | 2985 | 2985 | 2985 | 2985 | 0 |
| 431 | 20230921 | 121800 | 701775690 | 2985 | 2985 | 2985 | 2985 | 10 |
| 432 | 20230921 | 121700 | 701745840 | 2985 | 2980 | 2985 | 2980 | 756 |
| 433 | 20230921 | 121600 | 699492930 | 2985 | 2985 | 2985 | 2985 | 0 |
| 434 | 20230921 | 121500 | 699492930 | 2985 | 2985 | 2985 | 2985 | 303 |
| 435 | 20230921 | 121400 | 698588475 | 2985 | 2990 | 2990 | 2985 | 1159 |
| 436 | 20230921 | 121300 | 695128060 | 2990 | 3000 | 3000 | 2990 | 158 |
| 437 | 20230921 | 121200 | 694655630 | 2990 | 2990 | 2990 | 2990 | 0 |
| 438 | 20230921 | 121100 | 694655630 | 2990 | 2990 | 2990 | 2990 | 1 |
| 439 | 20230921 | 121000 | 694652640 | 3000 | 3000 | 3000 | 3000 | 0 |
| 440 | 20230921 | 120900 | 694652640 | 3000 | 3000 | 3000 | 3000 | 50 |
| 441 | 20230921 | 120800 | 694502640 | 3005 | 3005 | 3005 | 3005 | 0 |
| 442 | 20230921 | 120700 | 694502640 | 3005 | 3000 | 3005 | 3000 | 632 |
| 443 | 20230921 | 120600 | 692603815 | 3000 | 2980 | 3000 | 2980 | 2078 |
| 444 | 20230921 | 120500 | 686371835 | 2980 | 2980 | 2980 | 2980 | 0 |
| 445 | 20230921 | 120400 | 686371835 | 2980 | 2980 | 2980 | 2980 | 0 |
| 446 | 20230921 | 120300 | 686371835 | 2980 | 2990 | 2990 | 2980 | 532 |
| 447 | 20230921 | 120200 | 684786140 | 3000 | 2985 | 3000 | 2980 | 1964 |
| 448 | 20230921 | 120100 | 678922775 | 2990 | 2990 | 2990 | 2990 | 0 |
| 449 | 20230921 | 120000 | 678922775 | 2990 | 2990 | 2990 | 2990 | 501 |
| 450 | 20230921 | 115900 | 677424785 | 2990 | 2990 | 2990 | 2990 | 12 |
| 451 | 20230921 | 115800 | 677388905 | 2990 | 2990 | 2990 | 2990 | 2 |
| 452 | 20230921 | 115700 | 677382925 | 2990 | 2990 | 2990 | 2990 | 0 |
| 453 | 20230921 | 115600 | 677382925 | 2990 | 2990 | 2990 | 2990 | 200 |
| 454 | 20230921 | 115500 | 676784925 | 2990 | 2990 | 2990 | 2990 | 163 |
| 455 | 20230921 | 115400 | 676297555 | 2990 | 2995 | 2995 | 2985 | 1748 |
| 456 | 20230921 | 115300 | 671062815 | 2995 | 2995 | 2995 | 2990 | 109 |
| 457 | 20230921 | 115200 | 670736380 | 2990 | 2990 | 2990 | 2990 | 5 |
| 458 | 20230921 | 115100 | 670721430 | 2990 | 2990 | 2990 | 2990 | 0 |
| 459 | 20230921 | 115000 | 670721430 | 2990 | 2990 | 2995 | 2990 | 17 |
| 460 | 20230921 | 114900 | 670670530 | 2995 | 2990 | 2995 | 2985 | 52 |
| 461 | 20230921 | 114800 | 670514950 | 2995 | 2985 | 2995 | 2985 | 26 |
| 462 | 20230921 | 114700 | 670437250 | 2995 | 2990 | 2995 | 2980 | 27 |
| 463 | 20230921 | 114600 | 670356620 | 2995 | 2990 | 2995 | 2990 | 8 |
| 464 | 20230921 | 114500 | 670332690 | 2995 | 2985 | 2995 | 2985 | 112 |
| 465 | 20230921 | 114400 | 669997850 | 2990 | 2985 | 2990 | 2985 | 6 |
| 466 | 20230921 | 114300 | 669979930 | 2985 | 2995 | 2995 | 2985 | 670 |
| 467 | 20230921 | 114200 | 667979930 | 2990 | 2995 | 3000 | 2990 | 5172 |
| 468 | 20230921 | 114100 | 652506215 | 3000 | 3000 | 3000 | 3000 | 30 |
| 469 | 20230921 | 114000 | 652416215 | 3000 | 2995 | 3000 | 2995 | 10 |
| 470 | 20230921 | 113900 | 652386240 | 3000 | 3000 | 3000 | 2995 | 97 |
| 471 | 20230921 | 113800 | 652095255 | 3000 | 3005 | 3005 | 3000 | 54 |
| 472 | 20230921 | 113700 | 651933005 | 3005 | 3000 | 3005 | 3000 | 8 |
| 473 | 20230921 | 113600 | 651908990 | 3005 | 3005 | 3005 | 3005 | 63 |
| 474 | 20230921 | 113500 | 651719675 | 3005 | 3000 | 3005 | 3000 | 71 |
| 475 | 20230921 | 113400 | 651506445 | 3000 | 3000 | 3000 | 3000 | 10 |
| 476 | 20230921 | 113300 | 651476445 | 3005 | 3000 | 3005 | 3000 | 58 |
| 477 | 20230921 | 113200 | 651302430 | 3005 | 2995 | 3005 | 2995 | 230 |
| 478 | 20230921 | 113100 | 650612660 | 3000 | 2995 | 3000 | 2995 | 1267 |
| 479 | 20230921 | 113000 | 646811675 | 3000 | 3000 | 3000 | 2995 | 40 |
| 480 | 20230921 | 112900 | 646691725 | 3000 | 2995 | 3000 | 2995 | 67 |
| 481 | 20230921 | 112800 | 646490800 | 3000 | 3000 | 3000 | 2995 | 193 |
| 482 | 20230921 | 112700 | 645911825 | 3000 | 2995 | 3000 | 2995 | 21 |
| 483 | 20230921 | 112600 | 645848905 | 2995 | 2995 | 2995 | 2995 | 0 |
| 484 | 20230921 | 112500 | 645848905 | 2995 | 3000 | 3000 | 2995 | 27 |
| 485 | 20230921 | 112400 | 645767940 | 3000 | 3000 | 3000 | 3000 | 9 |
| 486 | 20230921 | 112300 | 645740940 | 3000 | 3000 | 3000 | 3000 | 1 |
| 487 | 20230921 | 112200 | 645737940 | 3000 | 2995 | 3000 | 2995 | 10 |
| 488 | 20230921 | 112100 | 645707980 | 2995 | 3000 | 3000 | 2995 | 57 |
| 489 | 20230921 | 112000 | 645537240 | 3000 | 2995 | 3000 | 2995 | 12 |
| 490 | 20230921 | 111900 | 645501285 | 2995 | 2995 | 2995 | 2995 | 5 |
| 491 | 20230921 | 111800 | 645486310 | 2995 | 2985 | 2995 | 2985 | 6 |
| 492 | 20230921 | 111700 | 645468380 | 2985 | 2990 | 2990 | 2985 | 1345 |
| 493 | 20230921 | 111600 | 641446855 | 2995 | 2995 | 2995 | 2995 | 0 |
| 494 | 20230921 | 111500 | 641446855 | 2995 | 2995 | 2995 | 2995 | 34 |
| 495 | 20230921 | 111400 | 641345025 | 2995 | 2990 | 2995 | 2990 | 290 |
| 496 | 20230921 | 111300 | 640476975 | 2995 | 2995 | 2995 | 2995 | 1614 |
| 497 | 20230921 | 111200 | 635643045 | 2995 | 2995 | 2995 | 2995 | 0 |
| 498 | 20230921 | 111100 | 635643045 | 2995 | 2995 | 2995 | 2995 | 4421 |
| 499 | 20230921 | 111000 | 622402150 | 2995 | 2995 | 2995 | 2995 | 40 |
| 500 | 20230921 | 110900 | 622282350 | 2995 | 3000 | 3000 | 2995 | 766 |
| 501 | 20230921 | 110800 | 619986590 | 3000 | 3000 | 3000 | 3000 | 4 |
| 502 | 20230921 | 110700 | 619974590 | 3000 | 3000 | 3000 | 3000 | 6 |
| 503 | 20230921 | 110600 | 619956590 | 3000 | 3000 | 3000 | 3000 | 117 |
| 504 | 20230921 | 110500 | 619605590 | 3000 | 3000 | 3000 | 3000 | 63 |
| 505 | 20230921 | 110400 | 619416590 | 3005 | 3005 | 3005 | 3005 | 10 |
| 506 | 20230921 | 110300 | 619386540 | 3005 | 3005 | 3005 | 3005 | 116 |
| 507 | 20230921 | 110200 | 619037960 | 3010 | 3010 | 3010 | 3010 | 0 |
| 508 | 20230921 | 110100 | 619037960 | 3010 | 3010 | 3010 | 3010 | 100 |
| 509 | 20230921 | 110000 | 618736960 | 3010 | 3005 | 3010 | 3005 | 194 |
| 510 | 20230921 | 105900 | 618153985 | 3005 | 3005 | 3005 | 3005 | 5 |
| 511 | 20230921 | 105800 | 618138960 | 3005 | 3005 | 3005 | 3005 | 694 |
| 512 | 20230921 | 105700 | 616053490 | 3005 | 3005 | 3005 | 3005 | 19 |
| 513 | 20230921 | 105600 | 615996395 | 3010 | 3005 | 3010 | 3005 | 504 |
| 514 | 20230921 | 105500 | 614479375 | 3015 | 3015 | 3015 | 3015 | 16 |
| 515 | 20230921 | 105400 | 614431135 | 3015 | 3015 | 3015 | 3015 | 100 |
| 516 | 20230921 | 105300 | 614129635 | 3015 | 2995 | 3015 | 2995 | 5 |
| 517 | 20230921 | 105200 | 614114590 | 3000 | 3005 | 3005 | 3000 | 104 |
| 518 | 20230921 | 105100 | 613802565 | 3000 | 3005 | 3005 | 3000 | 238 |
| 519 | 20230921 | 105000 | 613088190 | 3005 | 3010 | 3010 | 3005 | 2937 |
| 520 | 20230921 | 104900 | 604262485 | 3010 | 3010 | 3010 | 3010 | 2316 |
| 521 | 20230921 | 104800 | 597291325 | 3010 | 3010 | 3010 | 3010 | 1001 |
| 522 | 20230921 | 104700 | 594278315 | 3010 | 3005 | 3010 | 3005 | 1038 |
| 523 | 20230921 | 104600 | 591156610 | 3005 | 3000 | 3005 | 3000 | 316 |
| 524 | 20230921 | 104500 | 590208605 | 2990 | 2995 | 2995 | 2990 | 3690 |
| 525 | 20230921 | 104400 | 579172505 | 2995 | 2995 | 2995 | 2995 | 719 |
| 526 | 20230921 | 104300 | 577019100 | 2995 | 2985 | 2995 | 2985 | 2343 |
| 527 | 20230921 | 104200 | 570024725 | 2985 | 2980 | 2985 | 2980 | 3169 |
| 528 | 20230921 | 104100 | 560581095 | 2980 | 2980 | 2980 | 2980 | 328 |
| 529 | 20230921 | 104000 | 559603655 | 2980 | 2975 | 2985 | 2970 | 369 |
| 530 | 20230921 | 103900 | 558507115 | 2985 | 2975 | 2985 | 2970 | 1021 |
| 531 | 20230921 | 103800 | 555471330 | 2980 | 2985 | 2985 | 2980 | 454 |
| 532 | 20230921 | 103700 | 554116640 | 2985 | 2980 | 2985 | 2980 | 689 |
| 533 | 20230921 | 103600 | 552060740 | 2980 | 2975 | 2980 | 2965 | 3558 |
| 534 | 20230921 | 103500 | 541500090 | 2975 | 2995 | 2995 | 2975 | 4098 |
| 535 | 20230921 | 103400 | 529268785 | 2995 | 3000 | 3010 | 2905 | 34761 |
| 536 | 20230921 | 103300 | 426306870 | 3010 | 3010 | 3010 | 3010 | 0 |
| 537 | 20230921 | 103200 | 426306870 | 3010 | 3000 | 3010 | 3000 | 610 |
| 538 | 20230921 | 103100 | 424476770 | 3000 | 3000 | 3000 | 3000 | 13 |
| 539 | 20230921 | 103000 | 424437770 | 3000 | 3000 | 3000 | 2995 | 6309 |
| 540 | 20230921 | 102900 | 405511770 | 2995 | 2995 | 2995 | 2995 | 700 |
| 541 | 20230921 | 102800 | 403415270 | 2995 | 2985 | 2995 | 2985 | 4069 |
| 542 | 20230921 | 102700 | 391230295 | 2980 | 2995 | 2995 | 2980 | 4734 |
| 543 | 20230921 | 102600 | 377087450 | 2995 | 2995 | 2995 | 2990 | 419 |
| 544 | 20230921 | 102500 | 375832555 | 2995 | 2995 | 2995 | 2995 | 638 |
| 545 | 20230921 | 102400 | 373921745 | 2995 | 2995 | 2995 | 2995 | 5 |
| 546 | 20230921 | 102300 | 373906770 | 2995 | 2990 | 2995 | 2985 | 295 |
| 547 | 20230921 | 102200 | 373024085 | 2990 | 2995 | 2995 | 2980 | 5111 |
| 548 | 20230921 | 102100 | 357792170 | 2995 | 2995 | 2995 | 2980 | 5185 |
| 549 | 20230921 | 102000 | 342314755 | 2995 | 2995 | 2995 | 2995 | 338 |
| 550 | 20230921 | 101900 | 341302445 | 2995 | 2990 | 2995 | 2990 | 1000 |
| 551 | 20230921 | 101800 | 338312195 | 2990 | 3000 | 3000 | 2990 | 4575 |
| 552 | 20230921 | 101700 | 324609570 | 3000 | 3000 | 3010 | 3000 | 1644 |
| 553 | 20230921 | 101600 | 319677540 | 3000 | 3000 | 3020 | 2990 | 17146 |
| 554 | 20230921 | 101500 | 268308215 | 3030 | 3025 | 3030 | 3000 | 30987 |
| 555 | 20230921 | 101400 | 175096030 | 3030 | 3030 | 3030 | 3030 | 287 |
| 556 | 20230921 | 101300 | 174226420 | 3030 | 3030 | 3030 | 3030 | 1033 |
| 557 | 20230921 | 101200 | 171096430 | 3030 | 3035 | 3035 | 3030 | 173 |
| 558 | 20230921 | 101100 | 170572110 | 3030 | 3035 | 3035 | 3030 | 17 |
| 559 | 20230921 | 101000 | 170520520 | 3035 | 3035 | 3035 | 3035 | 2235 |
| 560 | 20230921 | 100900 | 163737295 | 3035 | 3035 | 3035 | 3035 | 1117 |
| 561 | 20230921 | 100800 | 160347200 | 3035 | 3035 | 3035 | 3025 | 64 |
| 562 | 20230921 | 100700 | 160153010 | 3035 | 3025 | 3035 | 3010 | 7170 |
| 563 | 20230921 | 100600 | 138511050 | 3025 | 3035 | 3035 | 3025 | 2067 |
| 564 | 20230921 | 100500 | 132256890 | 3035 | 3030 | 3035 | 3025 | 1874 |
| 565 | 20230921 | 100400 | 126583860 | 3030 | 3035 | 3035 | 3030 | 5848 |
| 566 | 20230921 | 100300 | 108864220 | 3035 | 3035 | 3035 | 3035 | 240 |
| 567 | 20230921 | 100200 | 108135820 | 3030 | 3035 | 3035 | 3030 | 589 |
| 568 | 20230921 | 100100 | 106350605 | 3035 | 3040 | 3040 | 3035 | 1408 |
| 569 | 20230921 | 100000 | 102076500 | 3040 | 3045 | 3045 | 3040 | 500 |
| 570 | 20230921 | 095900 | 100556095 | 3050 | 3050 | 3050 | 3050 | 1000 |
| 571 | 20230921 | 095800 | 97506095 | 3050 | 3040 | 3050 | 3040 | 674 |
| 572 | 20230921 | 095700 | 95455855 | 3050 | 3050 | 3050 | 3050 | 147 |
| 573 | 20230921 | 095600 | 95007505 | 3050 | 3050 | 3050 | 3050 | 142 |
| 574 | 20230921 | 095500 | 94574405 | 3050 | 3050 | 3050 | 3050 | 30 |
| 575 | 20230921 | 095400 | 94482905 | 3060 | 3035 | 3060 | 3035 | 50 |
| 576 | 20230921 | 095300 | 94330905 | 3040 | 3040 | 3040 | 3040 | 299 |
| 577 | 20230921 | 095200 | 93421945 | 3065 | 3035 | 3065 | 3035 | 2207 |
| 578 | 20230921 | 095100 | 86713440 | 3035 | 3035 | 3035 | 3035 | 0 |
| 579 | 20230921 | 095000 | 86713440 | 3035 | 3035 | 3035 | 3035 | 4312 |
| 580 | 20230921 | 094900 | 73626520 | 3035 | 3035 | 3035 | 3035 | 67 |
| 581 | 20230921 | 094800 | 73423175 | 3030 | 3040 | 3040 | 3030 | 1511 |
| 582 | 20230921 | 094700 | 68835720 | 3050 | 3050 | 3050 | 3040 | 1365 |
| 583 | 20230921 | 094600 | 64677050 | 3050 | 3050 | 3050 | 3050 | 1 |
| 584 | 20230921 | 094500 | 64674000 | 3070 | 3045 | 3070 | 3045 | 2 |
| 585 | 20230921 | 094400 | 64667885 | 3045 | 3045 | 3045 | 3045 | 0 |
| 586 | 20230921 | 094300 | 64667885 | 3045 | 3045 | 3045 | 3045 | 9 |
| 587 | 20230921 | 094200 | 64640480 | 3045 | 3045 | 3045 | 3045 | 111 |
| 588 | 20230921 | 094100 | 64302485 | 3050 | 3055 | 3055 | 3050 | 639 |
| 589 | 20230921 | 094000 | 62352485 | 3075 | 3075 | 3075 | 3075 | 1 |
| 590 | 20230921 | 093900 | 62349410 | 3060 | 3060 | 3060 | 3060 | 1 |
| 591 | 20230921 | 093800 | 62346350 | 3075 | 3080 | 3080 | 3050 | 106 |
| 592 | 20230921 | 093700 | 62022875 | 3080 | 3055 | 3085 | 3050 | 353 |
| 593 | 20230921 | 093600 | 60944545 | 3065 | 3065 | 3065 | 3065 | 1 |
| 594 | 20230921 | 093500 | 60941480 | 3075 | 3050 | 3075 | 3045 | 1541 |
| 595 | 20230921 | 093400 | 56238250 | 3055 | 3050 | 3055 | 3050 | 421 |
| 596 | 20230921 | 093300 | 54952595 | 3050 | 3050 | 3050 | 3050 | 10 |
| 597 | 20230921 | 093200 | 54922095 | 3050 | 3055 | 3055 | 3050 | 313 |
| 598 | 20230921 | 093100 | 53967425 | 3055 | 3055 | 3055 | 3055 | 1039 |
| 599 | 20230921 | 093000 | 50793280 | 3055 | 3055 | 3075 | 3055 | 37 |
| 600 | 20230921 | 092900 | 50680185 | 3075 | 3070 | 3075 | 3070 | 1409 |
| 601 | 20230921 | 092800 | 46349875 | 3070 | 3070 | 3070 | 3070 | 0 |
| 602 | 20230921 | 092700 | 46349875 | 3070 | 3055 | 3070 | 3055 | 977 |
| 603 | 20230921 | 092600 | 43357925 | 3055 | 3055 | 3055 | 3055 | 116 |
| 604 | 20230921 | 092500 | 43003545 | 3045 | 3045 | 3045 | 3045 | 713 |
| 605 | 20230921 | 092400 | 40832460 | 3055 | 3050 | 3055 | 3050 | 6 |
| 606 | 20230921 | 092300 | 40814155 | 3045 | 3055 | 3060 | 3045 | 1037 |
| 607 | 20230921 | 092200 | 37650820 | 3060 | 3060 | 3060 | 3060 | 0 |
| 608 | 20230921 | 092100 | 37650820 | 3060 | 3060 | 3060 | 3060 | 1 |
| 609 | 20230921 | 092000 | 37647760 | 3060 | 3065 | 3065 | 3060 | 1775 |
| 610 | 20230921 | 091900 | 32216210 | 3060 | 3065 | 3065 | 3060 | 111 |
| 611 | 20230921 | 091800 | 31876450 | 3070 | 3070 | 3070 | 3070 | 1 |
| 612 | 20230921 | 091700 | 31873380 | 3060 | 3070 | 3070 | 3060 | 101 |
| 613 | 20230921 | 091600 | 31563320 | 3070 | 3070 | 3070 | 3070 | 31 |
| 614 | 20230921 | 091500 | 31468150 | 3060 | 3060 | 3060 | 3060 | 395 |
| 615 | 20230921 | 091400 | 30259450 | 3035 | 3055 | 3055 | 3035 | 1285 |
| 616 | 20230921 | 091300 | 26352090 | 3055 | 3060 | 3060 | 3055 | 6 |
| 617 | 20230921 | 091200 | 26333755 | 3055 | 3060 | 3060 | 3055 | 259 |
| 618 | 20230921 | 091100 | 25542505 | 3040 | 3045 | 3045 | 3040 | 1005 |
| 619 | 20230921 | 091000 | 22482555 | 3060 | 3060 | 3060 | 3060 | 32 |
| 620 | 20230921 | 090900 | 22384635 | 3060 | 3060 | 3060 | 3060 | 170 |
| 621 | 20230921 | 090800 | 21864435 | 3060 | 3055 | 3060 | 3055 | 58 |
| 622 | 20230921 | 090700 | 21687240 | 3045 | 3045 | 3045 | 3045 | 31 |
| 623 | 20230921 | 090600 | 21592845 | 3045 | 3045 | 3045 | 3045 | 0 |
| 624 | 20230921 | 090500 | 21592845 | 3045 | 3045 | 3045 | 3045 | 758 |
| 625 | 20230921 | 090400 | 19284735 | 3045 | 3050 | 3050 | 3035 | 3053 |
| 626 | 20230921 | 090300 | 9982705 | 3065 | 3065 | 3065 | 3065 | 7 |
| 627 | 20230921 | 090200 | 9961250 | 3065 | 3065 | 3065 | 3065 | 261 |
| 628 | 20230921 | 090100 | 9161285 | 3075 | 3075 | 3075 | 3075 | 0 |
| 629 | 20230921 | 090000 | 9161285 | 3075 | 3035 | 3075 | 3035 | 3011 |