29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 184200 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 13770 |
| 3 | 20230921 | 184100 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 4 | 20230921 | 184000 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 5 | 20230921 | 183900 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 6 | 20230921 | 183800 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 7 | 20230921 | 183700 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 8 | 20230921 | 183600 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 9 | 20230921 | 183500 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 10 | 20230921 | 183400 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 11 | 20230921 | 183300 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 12 | 20230921 | 183200 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 13 | 20230921 | 183100 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 14 | 20230921 | 183000 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 15 | 20230921 | 182900 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 16 | 20230921 | 182800 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 17 | 20230921 | 182700 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 18 | 20230921 | 182600 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 19 | 20230921 | 182500 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 20 | 20230921 | 182400 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 21 | 20230921 | 182300 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 22 | 20230921 | 182200 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 23 | 20230921 | 182100 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 24 | 20230921 | 182000 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 25 | 20230921 | 181900 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 26 | 20230921 | 181800 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 27 | 20230921 | 181700 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 28 | 20230921 | 181600 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 29 | 20230921 | 181500 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 30 | 20230921 | 181400 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 31 | 20230921 | 181300 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 32 | 20230921 | 181200 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 13770 |
| 33 | 20230921 | 181100 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 34 | 20230921 | 181000 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 35 | 20230921 | 180900 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 36 | 20230921 | 180800 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 37 | 20230921 | 180700 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 38 | 20230921 | 180600 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 39 | 20230921 | 180500 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 40 | 20230921 | 180400 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 41 | 20230921 | 180300 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 42 | 20230921 | 180200 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 43 | 20230921 | 180100 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 44 | 20230921 | 180000 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 45 | 20230921 | 175900 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 46 | 20230921 | 175800 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 47 | 20230921 | 175700 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 48 | 20230921 | 175600 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 49 | 20230921 | 175500 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 50 | 20230921 | 175400 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 51 | 20230921 | 175300 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 52 | 20230921 | 175200 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 53 | 20230921 | 175100 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 54 | 20230921 | 175000 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 55 | 20230921 | 174900 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 56 | 20230921 | 174800 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 57 | 20230921 | 174700 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 58 | 20230921 | 174600 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 59 | 20230921 | 174500 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 60 | 20230921 | 174400 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 61 | 20230921 | 174300 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 62 | 20230921 | 174200 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 13770 |
| 63 | 20230921 | 174100 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 64 | 20230921 | 174000 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 65 | 20230921 | 173900 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 66 | 20230921 | 173800 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 67 | 20230921 | 173700 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 68 | 20230921 | 173600 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 69 | 20230921 | 173500 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 70 | 20230921 | 173400 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 71 | 20230921 | 173300 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 72 | 20230921 | 173200 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 73 | 20230921 | 173100 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 74 | 20230921 | 173000 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 75 | 20230921 | 172900 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 76 | 20230921 | 172800 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 77 | 20230921 | 172700 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 78 | 20230921 | 172600 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 79 | 20230921 | 172500 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 80 | 20230921 | 172400 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 81 | 20230921 | 172300 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 82 | 20230921 | 172200 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 83 | 20230921 | 172100 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 84 | 20230921 | 172000 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 85 | 20230921 | 171900 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 86 | 20230921 | 171800 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 87 | 20230921 | 171700 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 88 | 20230921 | 171600 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 89 | 20230921 | 171500 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 90 | 20230921 | 171400 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 91 | 20230921 | 171300 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 92 | 20230921 | 171200 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 13770 |
| 93 | 20230921 | 171100 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 94 | 20230921 | 171000 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 95 | 20230921 | 170900 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 96 | 20230921 | 170800 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 97 | 20230921 | 170700 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 98 | 20230921 | 170600 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 99 | 20230921 | 170500 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 100 | 20230921 | 170400 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 101 | 20230921 | 170300 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 102 | 20230921 | 170200 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 103 | 20230921 | 170100 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 104 | 20230921 | 170000 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 105 | 20230921 | 165900 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 106 | 20230921 | 165800 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 107 | 20230921 | 165700 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 108 | 20230921 | 165600 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 109 | 20230921 | 165500 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 110 | 20230921 | 165400 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 111 | 20230921 | 165300 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 112 | 20230921 | 165200 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 113 | 20230921 | 165100 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 114 | 20230921 | 165000 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 115 | 20230921 | 164900 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 116 | 20230921 | 164800 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 117 | 20230921 | 164700 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 118 | 20230921 | 164600 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 119 | 20230921 | 164500 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 120 | 20230921 | 164400 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 121 | 20230921 | 164300 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 122 | 20230921 | 164200 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 13770 |
| 123 | 20230921 | 164100 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 124 | 20230921 | 164000 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 125 | 20230921 | 163900 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 126 | 20230921 | 163800 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 127 | 20230921 | 163700 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 128 | 20230921 | 163600 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 129 | 20230921 | 163500 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 130 | 20230921 | 163400 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 131 | 20230921 | 163300 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 132 | 20230921 | 163200 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 133 | 20230921 | 163100 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 134 | 20230921 | 163000 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 135 | 20230921 | 162900 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 136 | 20230921 | 162800 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 137 | 20230921 | 162700 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 138 | 20230921 | 162600 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 139 | 20230921 | 162500 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 140 | 20230921 | 162400 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 141 | 20230921 | 162300 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 142 | 20230921 | 162200 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 143 | 20230921 | 162100 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 144 | 20230921 | 162000 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 145 | 20230921 | 161900 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 146 | 20230921 | 161800 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 147 | 20230921 | 161700 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 148 | 20230921 | 161600 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 149 | 20230921 | 161500 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 150 | 20230921 | 161400 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 151 | 20230921 | 161300 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 152 | 20230921 | 161200 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 13770 |
| 153 | 20230921 | 161100 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 154 | 20230921 | 161000 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 155 | 20230921 | 160900 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 156 | 20230921 | 160800 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 157 | 20230921 | 160700 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 158 | 20230921 | 160600 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 159 | 20230921 | 160500 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 160 | 20230921 | 160400 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 161 | 20230921 | 160300 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 162 | 20230921 | 160200 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 163 | 20230921 | 160100 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 164 | 20230921 | 160000 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 165 | 20230921 | 155900 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 166 | 20230921 | 155800 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 167 | 20230921 | 155700 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 168 | 20230921 | 155600 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 169 | 20230921 | 155500 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 170 | 20230921 | 155400 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 171 | 20230921 | 155300 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 172 | 20230921 | 155200 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 173 | 20230921 | 155100 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 174 | 20230921 | 155000 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 175 | 20230921 | 154900 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 176 | 20230921 | 154800 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 177 | 20230921 | 154700 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 178 | 20230921 | 154600 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 179 | 20230921 | 154500 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 180 | 20230921 | 154400 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 181 | 20230921 | 154300 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 182 | 20230921 | 154200 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 13770 |
| 183 | 20230921 | 154100 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 184 | 20230921 | 154000 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 185 | 20230921 | 153900 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 186 | 20230921 | 153800 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 187 | 20230921 | 153700 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 188 | 20230921 | 153600 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 189 | 20230921 | 153500 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 190 | 20230921 | 153400 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 191 | 20230921 | 153300 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 192 | 20230921 | 153200 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 193 | 20230921 | 153100 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 0 |
| 194 | 20230921 | 153000 | 3849493000 | 5360 | 5360 | 5360 | 5360 | 13770 |
| 195 | 20230921 | 152900 | 3775685800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 196 | 20230921 | 152800 | 3775685800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 197 | 20230921 | 152700 | 3775685800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 198 | 20230921 | 152600 | 3775685800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 199 | 20230921 | 152500 | 3775685800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 200 | 20230921 | 152400 | 3775685800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 201 | 20230921 | 152300 | 3775685800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 202 | 20230921 | 152200 | 3775685800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 203 | 20230921 | 152100 | 3775685800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 204 | 20230921 | 152000 | 3775685800 | 5410 | 5410 | 5410 | 5410 | 0 |
| 205 | 20230921 | 151900 | 3775685800 | 5410 | 5410 | 5410 | 5380 | 1620 |
| 206 | 20230921 | 151800 | 3766950270 | 5410 | 5400 | 5410 | 5400 | 869 |
| 207 | 20230921 | 151700 | 3762256330 | 5410 | 5400 | 5410 | 5400 | 278 |
| 208 | 20230921 | 151600 | 3760754350 | 5410 | 5410 | 5410 | 5400 | 3001 |
| 209 | 20230921 | 151500 | 3744537970 | 5410 | 5390 | 5420 | 5390 | 1662 |
| 210 | 20230921 | 151400 | 3735557750 | 5400 | 5400 | 5410 | 5400 | 304 |
| 211 | 20230921 | 151300 | 3733916040 | 5410 | 5410 | 5410 | 5400 | 2060 |
| 212 | 20230921 | 151200 | 3722771520 | 5410 | 5400 | 5420 | 5390 | 392 |
| 213 | 20230921 | 151100 | 3720657570 | 5400 | 5420 | 5420 | 5400 | 1023 |
| 214 | 20230921 | 151000 | 3715132950 | 5420 | 5410 | 5420 | 5410 | 176 |
| 215 | 20230921 | 150900 | 3714179990 | 5410 | 5410 | 5420 | 5400 | 521 |
| 216 | 20230921 | 150800 | 3711360000 | 5420 | 5410 | 5420 | 5400 | 145 |
| 217 | 20230921 | 150700 | 3710575520 | 5390 | 5410 | 5420 | 5380 | 8502 |
| 218 | 20230921 | 150600 | 3664778720 | 5410 | 5430 | 5430 | 5410 | 431 |
| 219 | 20230921 | 150500 | 3662444240 | 5430 | 5430 | 5430 | 5430 | 472 |
| 220 | 20230921 | 150400 | 3659881280 | 5440 | 5400 | 5440 | 5400 | 9366 |
| 221 | 20230921 | 150300 | 3609011640 | 5400 | 5400 | 5400 | 5400 | 465 |
| 222 | 20230921 | 150200 | 3606500640 | 5400 | 5400 | 5400 | 5400 | 720 |
| 223 | 20230921 | 150100 | 3602612640 | 5400 | 5400 | 5400 | 5390 | 347 |
| 224 | 20230921 | 150000 | 3600739850 | 5400 | 5400 | 5400 | 5400 | 1214 |
| 225 | 20230921 | 145900 | 3594184250 | 5400 | 5400 | 5400 | 5390 | 1840 |
| 226 | 20230921 | 145800 | 3584250100 | 5400 | 5400 | 5400 | 5390 | 2127 |
| 227 | 20230921 | 145700 | 3572781690 | 5390 | 5400 | 5400 | 5390 | 304 |
| 228 | 20230921 | 145600 | 3571141090 | 5400 | 5400 | 5410 | 5400 | 907 |
| 229 | 20230921 | 145500 | 3566238130 | 5410 | 5410 | 5410 | 5400 | 680 |
| 230 | 20230921 | 145400 | 3562562180 | 5400 | 5420 | 5420 | 5400 | 778 |
| 231 | 20230921 | 145300 | 3558347900 | 5420 | 5420 | 5430 | 5420 | 1437 |
| 232 | 20230921 | 145200 | 3550557990 | 5420 | 5420 | 5420 | 5410 | 181 |
| 233 | 20230921 | 145100 | 3549576980 | 5390 | 5410 | 5410 | 5370 | 3493 |
| 234 | 20230921 | 145000 | 3530735660 | 5410 | 5420 | 5430 | 5410 | 2609 |
| 235 | 20230921 | 144900 | 3516611870 | 5430 | 5430 | 5430 | 5430 | 123 |
| 236 | 20230921 | 144800 | 3515943980 | 5410 | 5430 | 5430 | 5410 | 2583 |
| 237 | 20230921 | 144700 | 3501948870 | 5430 | 5420 | 5430 | 5420 | 1479 |
| 238 | 20230921 | 144600 | 3493918350 | 5420 | 5430 | 5430 | 5420 | 421 |
| 239 | 20230921 | 144500 | 3491634910 | 5420 | 5430 | 5430 | 5410 | 432 |
| 240 | 20230921 | 144400 | 3489292170 | 5430 | 5430 | 5430 | 5430 | 1 |
| 241 | 20230921 | 144300 | 3489286740 | 5390 | 5440 | 5450 | 5390 | 10654 |
| 242 | 20230921 | 144200 | 3431671090 | 5440 | 5440 | 5450 | 5430 | 1138 |
| 243 | 20230921 | 144100 | 3425482250 | 5440 | 5450 | 5450 | 5440 | 1629 |
| 244 | 20230921 | 144000 | 3416618610 | 5440 | 5440 | 5450 | 5420 | 3009 |
| 245 | 20230921 | 143900 | 3400252680 | 5440 | 5430 | 5440 | 5410 | 8950 |
| 246 | 20230921 | 143800 | 3351635880 | 5430 | 5420 | 5430 | 5410 | 516 |
| 247 | 20230921 | 143700 | 3348841000 | 5410 | 5420 | 5420 | 5410 | 992 |
| 248 | 20230921 | 143600 | 3343470900 | 5430 | 5420 | 5430 | 5410 | 1209 |
| 249 | 20230921 | 143500 | 3336918020 | 5420 | 5410 | 5420 | 5400 | 1443 |
| 250 | 20230921 | 143400 | 3329102060 | 5410 | 5390 | 5410 | 5390 | 1040 |
| 251 | 20230921 | 143300 | 3323477960 | 5420 | 5400 | 5420 | 5390 | 324 |
| 252 | 20230921 | 143200 | 3321726760 | 5390 | 5400 | 5400 | 5390 | 1045 |
| 253 | 20230921 | 143100 | 3316089880 | 5400 | 5410 | 5410 | 5390 | 253 |
| 254 | 20230921 | 143000 | 3314724690 | 5430 | 5400 | 5430 | 5390 | 729 |
| 255 | 20230921 | 142900 | 3310789430 | 5410 | 5410 | 5410 | 5410 | 1 |
| 256 | 20230921 | 142800 | 3310784020 | 5390 | 5400 | 5410 | 5390 | 940 |
| 257 | 20230921 | 142700 | 3305716510 | 5400 | 5400 | 5400 | 5390 | 483 |
| 258 | 20230921 | 142600 | 3303108320 | 5410 | 5410 | 5410 | 5410 | 334 |
| 259 | 20230921 | 142500 | 3301301380 | 5410 | 5400 | 5410 | 5400 | 304 |
| 260 | 20230921 | 142400 | 3299656750 | 5410 | 5410 | 5410 | 5410 | 401 |
| 261 | 20230921 | 142300 | 3297487340 | 5410 | 5410 | 5430 | 5400 | 885 |
| 262 | 20230921 | 142200 | 3292704480 | 5420 | 5420 | 5430 | 5410 | 750 |
| 263 | 20230921 | 142100 | 3288644560 | 5430 | 5430 | 5430 | 5410 | 206 |
| 264 | 20230921 | 142000 | 3287528010 | 5420 | 5420 | 5420 | 5420 | 1 |
| 265 | 20230921 | 141900 | 3287522590 | 5410 | 5420 | 5420 | 5410 | 61 |
| 266 | 20230921 | 141800 | 3287191980 | 5420 | 5420 | 5420 | 5420 | 301 |
| 267 | 20230921 | 141700 | 3285560560 | 5420 | 5410 | 5420 | 5410 | 110 |
| 268 | 20230921 | 141600 | 3284965450 | 5420 | 5420 | 5420 | 5420 | 6123 |
| 269 | 20230921 | 141500 | 3251778790 | 5430 | 5430 | 5430 | 5430 | 365 |
| 270 | 20230921 | 141400 | 3249796840 | 5430 | 5440 | 5440 | 5430 | 187 |
| 271 | 20230921 | 141300 | 3248781420 | 5440 | 5440 | 5440 | 5440 | 32 |
| 272 | 20230921 | 141200 | 3248607340 | 5440 | 5440 | 5440 | 5440 | 3 |
| 273 | 20230921 | 141100 | 3248591020 | 5430 | 5440 | 5440 | 5430 | 34 |
| 274 | 20230921 | 141000 | 3248406080 | 5430 | 5440 | 5440 | 5430 | 3 |
| 275 | 20230921 | 140900 | 3248389780 | 5440 | 5420 | 5440 | 5420 | 5201 |
| 276 | 20230921 | 140800 | 3220150340 | 5430 | 5420 | 5430 | 5420 | 1154 |
| 277 | 20230921 | 140700 | 3213895050 | 5420 | 5410 | 5420 | 5410 | 500 |
| 278 | 20230921 | 140600 | 3211190040 | 5420 | 5420 | 5430 | 5420 | 308 |
| 279 | 20230921 | 140500 | 3209520670 | 5430 | 5430 | 5430 | 5410 | 511 |
| 280 | 20230921 | 140400 | 3206755960 | 5430 | 5430 | 5430 | 5410 | 11255 |
| 281 | 20230921 | 140300 | 3145848350 | 5430 | 5430 | 5430 | 5430 | 20 |
| 282 | 20230921 | 140200 | 3145739750 | 5430 | 5430 | 5430 | 5430 | 10 |
| 283 | 20230921 | 140100 | 3145685450 | 5430 | 5430 | 5430 | 5430 | 0 |
| 284 | 20230921 | 140000 | 3145685450 | 5430 | 5420 | 5430 | 5420 | 1001 |
| 285 | 20230921 | 135900 | 3140260020 | 5420 | 5430 | 5430 | 5420 | 1100 |
| 286 | 20230921 | 135800 | 3134297020 | 5430 | 5430 | 5430 | 5430 | 212 |
| 287 | 20230921 | 135700 | 3133145860 | 5430 | 5430 | 5430 | 5430 | 69 |
| 288 | 20230921 | 135600 | 3132771190 | 5430 | 5430 | 5450 | 5430 | 2998 |
| 289 | 20230921 | 135500 | 3116470130 | 5420 | 5430 | 5430 | 5420 | 665 |
| 290 | 20230921 | 135400 | 3112865810 | 5420 | 5420 | 5420 | 5420 | 1392 |
| 291 | 20230921 | 135300 | 3105321170 | 5420 | 5430 | 5430 | 5420 | 203 |
| 292 | 20230921 | 135200 | 3104220900 | 5430 | 5430 | 5430 | 5430 | 11 |
| 293 | 20230921 | 135100 | 3104161170 | 5420 | 5420 | 5420 | 5420 | 146 |
| 294 | 20230921 | 135000 | 3103369850 | 5420 | 5420 | 5430 | 5420 | 79 |
| 295 | 20230921 | 134900 | 3102941660 | 5420 | 5420 | 5430 | 5420 | 1016 |
| 296 | 20230921 | 134800 | 3097434920 | 5430 | 5430 | 5430 | 5430 | 366 |
| 297 | 20230921 | 134700 | 3095447540 | 5420 | 5420 | 5430 | 5420 | 194 |
| 298 | 20230921 | 134600 | 3094396050 | 5420 | 5430 | 5430 | 5420 | 1002 |
| 299 | 20230921 | 134500 | 3088965200 | 5430 | 5430 | 5430 | 5430 | 64 |
| 300 | 20230921 | 134400 | 3088617680 | 5430 | 5440 | 5440 | 5430 | 315 |
| 301 | 20230921 | 134300 | 3086906100 | 5440 | 5430 | 5440 | 5430 | 320 |
| 302 | 20230921 | 134200 | 3085168310 | 5430 | 5450 | 5450 | 5430 | 479 |
| 303 | 20230921 | 134100 | 3082560020 | 5450 | 5450 | 5450 | 5440 | 341 |
| 304 | 20230921 | 134000 | 3080702570 | 5450 | 5450 | 5460 | 5450 | 2869 |
| 305 | 20230921 | 133900 | 3065066430 | 5450 | 5420 | 5450 | 5420 | 7664 |
| 306 | 20230921 | 133800 | 3023325030 | 5420 | 5410 | 5440 | 5410 | 10081 |
| 307 | 20230921 | 133700 | 2968539940 | 5410 | 5420 | 5420 | 5410 | 396 |
| 308 | 20230921 | 133600 | 2966394620 | 5420 | 5420 | 5420 | 5420 | 1 |
| 309 | 20230921 | 133500 | 2966389200 | 5420 | 5410 | 5420 | 5410 | 504 |
| 310 | 20230921 | 133400 | 2963662550 | 5390 | 5400 | 5400 | 5390 | 12640 |
| 311 | 20230921 | 133300 | 2895514200 | 5400 | 5400 | 5400 | 5400 | 204 |
| 312 | 20230921 | 133200 | 2894412600 | 5400 | 5400 | 5400 | 5390 | 325 |
| 313 | 20230921 | 133100 | 2892658230 | 5390 | 5400 | 5400 | 5390 | 317 |
| 314 | 20230921 | 133000 | 2890946640 | 5400 | 5390 | 5400 | 5390 | 547 |
| 315 | 20230921 | 132900 | 2887998300 | 5400 | 5400 | 5400 | 5390 | 305 |
| 316 | 20230921 | 132800 | 2886351310 | 5400 | 5400 | 5400 | 5400 | 204 |
| 317 | 20230921 | 132700 | 2885249710 | 5400 | 5390 | 5400 | 5390 | 43 |
| 318 | 20230921 | 132600 | 2885017520 | 5390 | 5390 | 5400 | 5390 | 181 |
| 319 | 20230921 | 132500 | 2884041920 | 5390 | 5400 | 5400 | 5390 | 540 |
| 320 | 20230921 | 132400 | 2881125940 | 5400 | 5410 | 5410 | 5400 | 401 |
| 321 | 20230921 | 132300 | 2878960530 | 5400 | 5420 | 5420 | 5400 | 203 |
| 322 | 20230921 | 132200 | 2877864310 | 5420 | 5400 | 5420 | 5400 | 596 |
| 323 | 20230921 | 132100 | 2874645690 | 5420 | 5420 | 5420 | 5420 | 221 |
| 324 | 20230921 | 132000 | 2873447870 | 5420 | 5410 | 5420 | 5410 | 1329 |
| 325 | 20230921 | 131900 | 2866256560 | 5420 | 5420 | 5420 | 5410 | 111 |
| 326 | 20230921 | 131800 | 2865655080 | 5420 | 5410 | 5420 | 5410 | 227 |
| 327 | 20230921 | 131700 | 2864425000 | 5410 | 5410 | 5410 | 5410 | 400 |
| 328 | 20230921 | 131600 | 2862261000 | 5390 | 5390 | 5390 | 5390 | 2 |
| 329 | 20230921 | 131500 | 2862250220 | 5400 | 5400 | 5400 | 5400 | 201 |
| 330 | 20230921 | 131400 | 2861164820 | 5400 | 5400 | 5410 | 5400 | 407 |
| 331 | 20230921 | 131300 | 2858965090 | 5400 | 5390 | 5400 | 5380 | 1548 |
| 332 | 20230921 | 131200 | 2850608870 | 5400 | 5400 | 5400 | 5400 | 1 |
| 333 | 20230921 | 131100 | 2850603470 | 5380 | 5390 | 5390 | 5380 | 502 |
| 334 | 20230921 | 131000 | 2847902700 | 5400 | 5380 | 5400 | 5380 | 2 |
| 335 | 20230921 | 130900 | 2847891920 | 5400 | 5400 | 5400 | 5400 | 1 |
| 336 | 20230921 | 130800 | 2847886520 | 5380 | 5380 | 5400 | 5380 | 561 |
| 337 | 20230921 | 130700 | 2844868320 | 5410 | 5400 | 5410 | 5390 | 513 |
| 338 | 20230921 | 130600 | 2842099300 | 5410 | 5400 | 5410 | 5400 | 194 |
| 339 | 20230921 | 130500 | 2841051690 | 5400 | 5410 | 5410 | 5400 | 838 |
| 340 | 20230921 | 130400 | 2836526190 | 5410 | 5410 | 5410 | 5390 | 184 |
| 341 | 20230921 | 130300 | 2835530830 | 5410 | 5400 | 5410 | 5400 | 195 |
| 342 | 20230921 | 130200 | 2834477810 | 5400 | 5400 | 5410 | 5400 | 100 |
| 343 | 20230921 | 130100 | 2833937800 | 5400 | 5400 | 5400 | 5390 | 204 |
| 344 | 20230921 | 130000 | 2832836250 | 5400 | 5390 | 5400 | 5390 | 407 |
| 345 | 20230921 | 125900 | 2830638540 | 5390 | 5380 | 5390 | 5380 | 3190 |
| 346 | 20230921 | 125800 | 2813476310 | 5390 | 5390 | 5390 | 5390 | 277 |
| 347 | 20230921 | 125700 | 2811983280 | 5380 | 5400 | 5400 | 5380 | 603 |
| 348 | 20230921 | 125600 | 2808732500 | 5390 | 5400 | 5400 | 5390 | 1003 |
| 349 | 20230921 | 125500 | 2803326310 | 5390 | 5400 | 5400 | 5390 | 102 |
| 350 | 20230921 | 125400 | 2802776520 | 5390 | 5420 | 5420 | 5390 | 530 |
| 351 | 20230921 | 125300 | 2799918780 | 5410 | 5420 | 5420 | 5410 | 243 |
| 352 | 20230921 | 125200 | 2798601750 | 5420 | 5420 | 5420 | 5420 | 1 |
| 353 | 20230921 | 125100 | 2798596330 | 5420 | 5400 | 5420 | 5390 | 1207 |
| 354 | 20230921 | 125000 | 2792085460 | 5400 | 5410 | 5410 | 5400 | 200 |
| 355 | 20230921 | 124900 | 2791003470 | 5410 | 5410 | 5410 | 5390 | 106 |
| 356 | 20230921 | 124800 | 2790432010 | 5390 | 5400 | 5400 | 5390 | 209 |
| 357 | 20230921 | 124700 | 2789303570 | 5400 | 5400 | 5400 | 5390 | 226 |
| 358 | 20230921 | 124600 | 2788083180 | 5400 | 5420 | 5420 | 5390 | 7613 |
| 359 | 20230921 | 124500 | 2746982940 | 5410 | 5410 | 5410 | 5410 | 481 |
| 360 | 20230921 | 124400 | 2744380730 | 5430 | 5430 | 5430 | 5420 | 603 |
| 361 | 20230921 | 124300 | 2741112450 | 5430 | 5410 | 5430 | 5400 | 689 |
| 362 | 20230921 | 124200 | 2737391590 | 5410 | 5410 | 5410 | 5410 | 2122 |
| 363 | 20230921 | 124100 | 2725911570 | 5410 | 5420 | 5420 | 5410 | 184 |
| 364 | 20230921 | 124000 | 2724914500 | 5430 | 5440 | 5440 | 5420 | 584 |
| 365 | 20230921 | 123900 | 2721748100 | 5440 | 5420 | 5440 | 5420 | 5 |
| 366 | 20230921 | 123800 | 2721720930 | 5440 | 5430 | 5440 | 5420 | 608 |
| 367 | 20230921 | 123700 | 2718418540 | 5430 | 5450 | 5450 | 5430 | 10564 |
| 368 | 20230921 | 123600 | 2661050830 | 5450 | 5450 | 5450 | 5450 | 500 |
| 369 | 20230921 | 123500 | 2658325830 | 5450 | 5450 | 5450 | 5450 | 2 |
| 370 | 20230921 | 123400 | 2658314930 | 5440 | 5460 | 5460 | 5440 | 321 |
| 371 | 20230921 | 123300 | 2656568670 | 5450 | 5450 | 5460 | 5440 | 421 |
| 372 | 20230921 | 123200 | 2654272990 | 5460 | 5460 | 5460 | 5460 | 1415 |
| 373 | 20230921 | 123100 | 2646547090 | 5460 | 5430 | 5460 | 5430 | 125 |
| 374 | 20230921 | 123000 | 2645864620 | 5450 | 5450 | 5450 | 5450 | 507 |
| 375 | 20230921 | 122900 | 2643101470 | 5450 | 5450 | 5450 | 5450 | 10 |
| 376 | 20230921 | 122800 | 2643046970 | 5450 | 5450 | 5450 | 5420 | 1112 |
| 377 | 20230921 | 122700 | 2637005870 | 5450 | 5430 | 5450 | 5430 | 175 |
| 378 | 20230921 | 122600 | 2636053660 | 5430 | 5440 | 5440 | 5430 | 320 |
| 379 | 20230921 | 122500 | 2634316050 | 5440 | 5440 | 5440 | 5440 | 1 |
| 380 | 20230921 | 122400 | 2634310610 | 5440 | 5440 | 5440 | 5440 | 550 |
| 381 | 20230921 | 122300 | 2631318610 | 5440 | 5440 | 5450 | 5440 | 355 |
| 382 | 20230921 | 122200 | 2629387390 | 5440 | 5450 | 5450 | 5440 | 53 |
| 383 | 20230921 | 122100 | 2629099040 | 5450 | 5450 | 5460 | 5420 | 683 |
| 384 | 20230921 | 122000 | 2625374570 | 5420 | 5440 | 5450 | 5420 | 1037 |
| 385 | 20230921 | 121900 | 2619749160 | 5450 | 5460 | 5460 | 5440 | 2313 |
| 386 | 20230921 | 121800 | 2607163140 | 5440 | 5430 | 5440 | 5420 | 8821 |
| 387 | 20230921 | 121700 | 2559246270 | 5430 | 5450 | 5450 | 5420 | 16530 |
| 388 | 20230921 | 121600 | 2469351100 | 5450 | 5480 | 5480 | 5450 | 1407 |
| 389 | 20230921 | 121500 | 2461663350 | 5480 | 5460 | 5480 | 5450 | 6472 |
| 390 | 20230921 | 121400 | 2426319470 | 5460 | 5450 | 5460 | 5440 | 2034 |
| 391 | 20230921 | 121300 | 2415234700 | 5450 | 5440 | 5450 | 5440 | 561 |
| 392 | 20230921 | 121200 | 2412181500 | 5420 | 5440 | 5440 | 5420 | 426 |
| 393 | 20230921 | 121100 | 2409871370 | 5440 | 5430 | 5440 | 5430 | 90 |
| 394 | 20230921 | 121000 | 2409381800 | 5420 | 5430 | 5450 | 5420 | 10131 |
| 395 | 20230921 | 120900 | 2354195290 | 5430 | 5420 | 5430 | 5420 | 2158 |
| 396 | 20230921 | 120800 | 2342498600 | 5420 | 5410 | 5430 | 5410 | 9437 |
| 397 | 20230921 | 120700 | 2291353670 | 5410 | 5390 | 5410 | 5390 | 4016 |
| 398 | 20230921 | 120600 | 2269682410 | 5390 | 5390 | 5390 | 5380 | 2875 |
| 399 | 20230921 | 120500 | 2254195160 | 5390 | 5390 | 5390 | 5390 | 1 |
| 400 | 20230921 | 120400 | 2254189770 | 5390 | 5390 | 5390 | 5390 | 484 |
| 401 | 20230921 | 120300 | 2251581010 | 5390 | 5390 | 5390 | 5390 | 302 |
| 402 | 20230921 | 120200 | 2249953230 | 5380 | 5370 | 5380 | 5360 | 8058 |
| 403 | 20230921 | 120100 | 2206638260 | 5370 | 5370 | 5370 | 5360 | 215 |
| 404 | 20230921 | 120000 | 2205483720 | 5370 | 5370 | 5370 | 5370 | 311 |
| 405 | 20230921 | 115900 | 2203813650 | 5380 | 5370 | 5380 | 5360 | 523 |
| 406 | 20230921 | 115800 | 2201008060 | 5370 | 5380 | 5380 | 5370 | 426 |
| 407 | 20230921 | 115700 | 2198716430 | 5380 | 5380 | 5380 | 5380 | 33 |
| 408 | 20230921 | 115600 | 2198538890 | 5380 | 5370 | 5380 | 5360 | 79 |
| 409 | 20230921 | 115500 | 2198114920 | 5360 | 5380 | 5380 | 5360 | 154 |
| 410 | 20230921 | 115400 | 2197289420 | 5360 | 5360 | 5360 | 5360 | 91 |
| 411 | 20230921 | 115300 | 2196801660 | 5360 | 5360 | 5360 | 5360 | 3663 |
| 412 | 20230921 | 115200 | 2177167980 | 5360 | 5370 | 5380 | 5360 | 1132 |
| 413 | 20230921 | 115100 | 2171098450 | 5370 | 5360 | 5370 | 5360 | 491 |
| 414 | 20230921 | 115000 | 2168463030 | 5360 | 5360 | 5360 | 5360 | 0 |
| 415 | 20230921 | 114900 | 2168463030 | 5360 | 5350 | 5360 | 5350 | 916 |
| 416 | 20230921 | 114800 | 2163557270 | 5350 | 5360 | 5360 | 5350 | 4964 |
| 417 | 20230921 | 114700 | 2136999860 | 5360 | 5350 | 5360 | 5350 | 1225 |
| 418 | 20230921 | 114600 | 2130446090 | 5360 | 5360 | 5360 | 5360 | 805 |
| 419 | 20230921 | 114500 | 2126131290 | 5360 | 5360 | 5360 | 5360 | 100 |
| 420 | 20230921 | 114400 | 2125595290 | 5350 | 5360 | 5360 | 5350 | 104 |
| 421 | 20230921 | 114300 | 2125038880 | 5350 | 5350 | 5350 | 5350 | 160 |
| 422 | 20230921 | 114200 | 2124182880 | 5350 | 5350 | 5350 | 5350 | 1399 |
| 423 | 20230921 | 114100 | 2116698230 | 5360 | 5370 | 5370 | 5360 | 4535 |
| 424 | 20230921 | 114000 | 2092388630 | 5370 | 5370 | 5370 | 5370 | 1544 |
| 425 | 20230921 | 113900 | 2084097350 | 5370 | 5370 | 5370 | 5370 | 328 |
| 426 | 20230921 | 113800 | 2082335990 | 5370 | 5370 | 5380 | 5370 | 11 |
| 427 | 20230921 | 113700 | 2082276890 | 5370 | 5370 | 5370 | 5370 | 79 |
| 428 | 20230921 | 113600 | 2081852660 | 5370 | 5370 | 5370 | 5370 | 2 |
| 429 | 20230921 | 113500 | 2081841920 | 5360 | 5380 | 5380 | 5360 | 101 |
| 430 | 20230921 | 113400 | 2081300540 | 5380 | 5380 | 5380 | 5380 | 202 |
| 431 | 20230921 | 113300 | 2080213780 | 5360 | 5380 | 5380 | 5360 | 1428 |
| 432 | 20230921 | 113200 | 2072543020 | 5370 | 5390 | 5390 | 5370 | 530 |
| 433 | 20230921 | 113100 | 2069692190 | 5390 | 5390 | 5390 | 5390 | 202 |
| 434 | 20230921 | 113000 | 2068603410 | 5380 | 5380 | 5390 | 5380 | 402 |
| 435 | 20230921 | 112900 | 2066440640 | 5380 | 5380 | 5390 | 5360 | 3730 |
| 436 | 20230921 | 112800 | 2046418050 | 5390 | 5380 | 5390 | 5380 | 399 |
| 437 | 20230921 | 112700 | 2044271420 | 5380 | 5380 | 5380 | 5380 | 33 |
| 438 | 20230921 | 112600 | 2044093880 | 5380 | 5380 | 5380 | 5380 | 213 |
| 439 | 20230921 | 112500 | 2042947940 | 5380 | 5380 | 5380 | 5370 | 15 |
| 440 | 20230921 | 112400 | 2042867260 | 5380 | 5380 | 5390 | 5380 | 1335 |
| 441 | 20230921 | 112300 | 2035683800 | 5370 | 5370 | 5370 | 5370 | 12 |
| 442 | 20230921 | 112200 | 2035619360 | 5380 | 5390 | 5390 | 5380 | 610 |
| 443 | 20230921 | 112100 | 2032337460 | 5380 | 5380 | 5380 | 5380 | 1 |
| 444 | 20230921 | 112000 | 2032332080 | 5380 | 5390 | 5390 | 5380 | 433 |
| 445 | 20230921 | 111900 | 2030000120 | 5390 | 5390 | 5390 | 5390 | 901 |
| 446 | 20230921 | 111800 | 2025143730 | 5390 | 5390 | 5400 | 5390 | 1192 |
| 447 | 20230921 | 111700 | 2018718350 | 5390 | 5370 | 5390 | 5370 | 1118 |
| 448 | 20230921 | 111600 | 2012694370 | 5360 | 5390 | 5390 | 5360 | 1307 |
| 449 | 20230921 | 111500 | 2005673130 | 5390 | 5360 | 5390 | 5360 | 221 |
| 450 | 20230921 | 111400 | 2004486660 | 5360 | 5420 | 5420 | 5290 | 29566 |
| 451 | 20230921 | 111300 | 1846564950 | 5420 | 5420 | 5420 | 5410 | 567 |
| 452 | 20230921 | 111200 | 1843494310 | 5420 | 5420 | 5420 | 5420 | 648 |
| 453 | 20230921 | 111100 | 1839982150 | 5420 | 5410 | 5420 | 5410 | 251 |
| 454 | 20230921 | 111000 | 1838622230 | 5420 | 5400 | 5420 | 5400 | 352 |
| 455 | 20230921 | 110900 | 1836717740 | 5400 | 5400 | 5410 | 5400 | 871 |
| 456 | 20230921 | 110800 | 1832007130 | 5400 | 5420 | 5420 | 5400 | 2516 |
| 457 | 20230921 | 110700 | 1818409670 | 5420 | 5390 | 5420 | 5390 | 4198 |
| 458 | 20230921 | 110600 | 1795713220 | 5400 | 5400 | 5400 | 5380 | 2257 |
| 459 | 20230921 | 110500 | 1783534900 | 5400 | 5390 | 5410 | 5390 | 4273 |
| 460 | 20230921 | 110400 | 1760474510 | 5390 | 5380 | 5390 | 5380 | 1705 |
| 461 | 20230921 | 110300 | 1751294560 | 5380 | 5370 | 5380 | 5370 | 4078 |
| 462 | 20230921 | 110200 | 1729374640 | 5360 | 5350 | 5360 | 5350 | 1718 |
| 463 | 20230921 | 110100 | 1720166300 | 5360 | 5360 | 5360 | 5350 | 402 |
| 464 | 20230921 | 110000 | 1718013580 | 5340 | 5340 | 5340 | 5340 | 0 |
| 465 | 20230921 | 105900 | 1718013580 | 5340 | 5350 | 5350 | 5340 | 120 |
| 466 | 20230921 | 105800 | 1717372580 | 5350 | 5360 | 5360 | 5350 | 191 |
| 467 | 20230921 | 105700 | 1716350720 | 5350 | 5350 | 5350 | 5350 | 2000 |
| 468 | 20230921 | 105600 | 1705650720 | 5340 | 5340 | 5340 | 5340 | 63 |
| 469 | 20230921 | 105500 | 1705314300 | 5340 | 5360 | 5360 | 5340 | 1635 |
| 470 | 20230921 | 105400 | 1696566090 | 5360 | 5360 | 5360 | 5360 | 813 |
| 471 | 20230921 | 105300 | 1692208410 | 5350 | 5350 | 5350 | 5350 | 1000 |
| 472 | 20230921 | 105200 | 1686858410 | 5360 | 5360 | 5360 | 5360 | 0 |
| 473 | 20230921 | 105100 | 1686858410 | 5360 | 5360 | 5360 | 5360 | 254 |
| 474 | 20230921 | 105000 | 1685496970 | 5330 | 5340 | 5360 | 5330 | 618 |
| 475 | 20230921 | 104900 | 1682196850 | 5350 | 5350 | 5350 | 5350 | 201 |
| 476 | 20230921 | 104800 | 1681121500 | 5360 | 5360 | 5360 | 5360 | 201 |
| 477 | 20230921 | 104700 | 1680044140 | 5360 | 5330 | 5360 | 5330 | 115 |
| 478 | 20230921 | 104600 | 1679429650 | 5330 | 5360 | 5360 | 5330 | 2477 |
| 479 | 20230921 | 104500 | 1666199730 | 5350 | 5360 | 5360 | 5350 | 102 |
| 480 | 20230921 | 104400 | 1665654020 | 5360 | 5360 | 5360 | 5360 | 212 |
| 481 | 20230921 | 104300 | 1664517700 | 5360 | 5340 | 5360 | 5340 | 2668 |
| 482 | 20230921 | 104200 | 1650243900 | 5350 | 5350 | 5350 | 5350 | 50 |
| 483 | 20230921 | 104100 | 1649976400 | 5350 | 5340 | 5350 | 5340 | 415 |
| 484 | 20230921 | 104000 | 1647756300 | 5340 | 5340 | 5340 | 5340 | 2011 |
| 485 | 20230921 | 103900 | 1637017560 | 5350 | 5340 | 5350 | 5340 | 420 |
| 486 | 20230921 | 103800 | 1634772560 | 5350 | 5350 | 5350 | 5350 | 200 |
| 487 | 20230921 | 103700 | 1633702560 | 5350 | 5350 | 5350 | 5340 | 907 |
| 488 | 20230921 | 103600 | 1628858460 | 5360 | 5350 | 5360 | 5350 | 224 |
| 489 | 20230921 | 103500 | 1627658040 | 5350 | 5360 | 5360 | 5350 | 23 |
| 490 | 20230921 | 103400 | 1627534780 | 5360 | 5360 | 5360 | 5360 | 222 |
| 491 | 20230921 | 103300 | 1626344860 | 5350 | 5360 | 5360 | 5350 | 403 |
| 492 | 20230921 | 103200 | 1624184790 | 5350 | 5350 | 5350 | 5350 | 40 |
| 493 | 20230921 | 103100 | 1623970790 | 5370 | 5370 | 5370 | 5370 | 202 |
| 494 | 20230921 | 103000 | 1622886050 | 5370 | 5370 | 5370 | 5370 | 46 |
| 495 | 20230921 | 102900 | 1622639030 | 5370 | 5370 | 5370 | 5370 | 282 |
| 496 | 20230921 | 102800 | 1621124690 | 5370 | 5340 | 5370 | 5340 | 5058 |
| 497 | 20230921 | 102700 | 1594065980 | 5340 | 5340 | 5340 | 5340 | 3761 |
| 498 | 20230921 | 102600 | 1573982240 | 5340 | 5350 | 5350 | 5340 | 1402 |
| 499 | 20230921 | 102500 | 1566490060 | 5350 | 5350 | 5350 | 5340 | 1249 |
| 500 | 20230921 | 102400 | 1559818250 | 5350 | 5340 | 5350 | 5340 | 3653 |
| 501 | 20230921 | 102300 | 1540309200 | 5340 | 5350 | 5350 | 5340 | 283 |
| 502 | 20230921 | 102200 | 1538795910 | 5350 | 5340 | 5350 | 5340 | 6 |
| 503 | 20230921 | 102100 | 1538763820 | 5340 | 5340 | 5350 | 5340 | 107 |
| 504 | 20230921 | 102000 | 1538191440 | 5340 | 5360 | 5370 | 5340 | 8503 |
| 505 | 20230921 | 101900 | 1492617200 | 5350 | 5350 | 5350 | 5350 | 135 |
| 506 | 20230921 | 101800 | 1491894950 | 5350 | 5360 | 5360 | 5350 | 329 |
| 507 | 20230921 | 101700 | 1490131520 | 5360 | 5360 | 5360 | 5360 | 34 |
| 508 | 20230921 | 101600 | 1489949280 | 5350 | 5350 | 5360 | 5350 | 547 |
| 509 | 20230921 | 101500 | 1487021870 | 5350 | 5360 | 5360 | 5350 | 2274 |
| 510 | 20230921 | 101400 | 1474855440 | 5350 | 5340 | 5350 | 5340 | 1187 |
| 511 | 20230921 | 101300 | 1468507590 | 5340 | 5340 | 5340 | 5330 | 860 |
| 512 | 20230921 | 101200 | 1463915560 | 5330 | 5340 | 5340 | 5330 | 133 |
| 513 | 20230921 | 101100 | 1463206660 | 5340 | 5330 | 5340 | 5330 | 199 |
| 514 | 20230921 | 101000 | 1462145970 | 5310 | 5320 | 5330 | 5310 | 2154 |
| 515 | 20230921 | 100900 | 1450698160 | 5320 | 5320 | 5330 | 5320 | 849 |
| 516 | 20230921 | 100800 | 1446180920 | 5330 | 5320 | 5330 | 5320 | 1567 |
| 517 | 20230921 | 100700 | 1437837350 | 5320 | 5330 | 5330 | 5310 | 2447 |
| 518 | 20230921 | 100600 | 1424818970 | 5330 | 5330 | 5330 | 5320 | 3626 |
| 519 | 20230921 | 100500 | 1405514840 | 5340 | 5330 | 5340 | 5330 | 1222 |
| 520 | 20230921 | 100400 | 1399001560 | 5330 | 5340 | 5340 | 5330 | 236 |
| 521 | 20230921 | 100300 | 1397743650 | 5320 | 5320 | 5320 | 5320 | 863 |
| 522 | 20230921 | 100200 | 1393152490 | 5310 | 5320 | 5320 | 5310 | 1746 |
| 523 | 20230921 | 100100 | 1383870880 | 5340 | 5340 | 5340 | 5320 | 613 |
| 524 | 20230921 | 100000 | 1380607650 | 5310 | 5320 | 5340 | 5310 | 334 |
| 525 | 20230921 | 095900 | 1378831360 | 5320 | 5340 | 5340 | 5310 | 8 |
| 526 | 20230921 | 095800 | 1378788810 | 5310 | 5320 | 5320 | 5300 | 18358 |
| 527 | 20230921 | 095700 | 1281376060 | 5330 | 5330 | 5340 | 5330 | 683 |
| 528 | 20230921 | 095600 | 1277735660 | 5330 | 5340 | 5340 | 5320 | 6301 |
| 529 | 20230921 | 095500 | 1244171450 | 5350 | 5340 | 5350 | 5330 | 826 |
| 530 | 20230921 | 095400 | 1239761600 | 5340 | 5350 | 5350 | 5340 | 1812 |
| 531 | 20230921 | 095300 | 1230080510 | 5340 | 5370 | 5370 | 5340 | 2987 |
| 532 | 20230921 | 095200 | 1214093040 | 5370 | 5350 | 5370 | 5340 | 375 |
| 533 | 20230921 | 095100 | 1212088850 | 5340 | 5350 | 5350 | 5340 | 389 |
| 534 | 20230921 | 095000 | 1210007710 | 5360 | 5360 | 5380 | 5360 | 654 |
| 535 | 20230921 | 094900 | 1206497190 | 5360 | 5360 | 5400 | 5360 | 4059 |
| 536 | 20230921 | 094800 | 1184636750 | 5360 | 5340 | 5360 | 5340 | 1385 |
| 537 | 20230921 | 094700 | 1177220930 | 5340 | 5350 | 5350 | 5340 | 5980 |
| 538 | 20230921 | 094600 | 1145287570 | 5350 | 5350 | 5350 | 5340 | 202 |
| 539 | 20230921 | 094500 | 1144208870 | 5340 | 5340 | 5340 | 5340 | 221 |
| 540 | 20230921 | 094400 | 1143028730 | 5330 | 5320 | 5330 | 5320 | 29 |
| 541 | 20230921 | 094300 | 1142874440 | 5320 | 5320 | 5340 | 5320 | 15813 |
| 542 | 20230921 | 094200 | 1058748900 | 5320 | 5340 | 5340 | 5320 | 1014 |
| 543 | 20230921 | 094100 | 1053337100 | 5340 | 5320 | 5350 | 5320 | 1702 |
| 544 | 20230921 | 094000 | 1044248460 | 5320 | 5330 | 5330 | 5290 | 3505 |
| 545 | 20230921 | 093900 | 1025647370 | 5330 | 5330 | 5330 | 5310 | 1422 |
| 546 | 20230921 | 093800 | 1018085760 | 5310 | 5330 | 5340 | 5310 | 1884 |
| 547 | 20230921 | 093700 | 1008061000 | 5330 | 5350 | 5350 | 5330 | 532 |
| 548 | 20230921 | 093600 | 1005225070 | 5350 | 5320 | 5350 | 5320 | 963 |
| 549 | 20230921 | 093500 | 1000074130 | 5320 | 5350 | 5350 | 5320 | 1329 |
| 550 | 20230921 | 093400 | 992996090 | 5340 | 5340 | 5360 | 5340 | 1780 |
| 551 | 20230921 | 093300 | 983490830 | 5310 | 5360 | 5370 | 5280 | 32677 |
| 552 | 20230921 | 093200 | 810089860 | 5360 | 5370 | 5370 | 5330 | 7941 |
| 553 | 20230921 | 093100 | 767621750 | 5360 | 5360 | 5360 | 5360 | 2282 |
| 554 | 20230921 | 093000 | 755390230 | 5360 | 5380 | 5380 | 5360 | 1664 |
| 555 | 20230921 | 092900 | 746461110 | 5380 | 5370 | 5380 | 5370 | 301 |
| 556 | 20230921 | 092800 | 744843530 | 5380 | 5370 | 5390 | 5370 | 1507 |
| 557 | 20230921 | 092700 | 736743020 | 5370 | 5350 | 5370 | 5350 | 1334 |
| 558 | 20230921 | 092600 | 729581480 | 5350 | 5380 | 5380 | 5330 | 20609 |
| 559 | 20230921 | 092500 | 619204540 | 5390 | 5440 | 5440 | 5360 | 11066 |
| 560 | 20230921 | 092400 | 559534910 | 5440 | 5440 | 5440 | 5440 | 312 |
| 561 | 20230921 | 092300 | 557837630 | 5440 | 5450 | 5450 | 5440 | 1101 |
| 562 | 20230921 | 092200 | 551848170 | 5440 | 5430 | 5440 | 5430 | 1242 |
| 563 | 20230921 | 092100 | 545103990 | 5430 | 5420 | 5440 | 5420 | 1325 |
| 564 | 20230921 | 092000 | 537906980 | 5420 | 5440 | 5440 | 5420 | 12016 |
| 565 | 20230921 | 091900 | 472584290 | 5460 | 5440 | 5460 | 5440 | 2069 |
| 566 | 20230921 | 091800 | 461306730 | 5450 | 5420 | 5450 | 5420 | 2377 |
| 567 | 20230921 | 091700 | 448395150 | 5430 | 5430 | 5430 | 5430 | 314 |
| 568 | 20230921 | 091600 | 446690130 | 5430 | 5460 | 5460 | 5430 | 12964 |
| 569 | 20230921 | 091500 | 376249760 | 5460 | 5400 | 5460 | 5390 | 11778 |
| 570 | 20230921 | 091400 | 312462890 | 5400 | 5400 | 5400 | 5390 | 378 |
| 571 | 20230921 | 091300 | 310421700 | 5400 | 5390 | 5400 | 5390 | 1086 |
| 572 | 20230921 | 091200 | 304564590 | 5400 | 5400 | 5410 | 5390 | 825 |
| 573 | 20230921 | 091100 | 300111460 | 5400 | 5390 | 5400 | 5390 | 4669 |
| 574 | 20230921 | 091000 | 274901860 | 5390 | 5380 | 5400 | 5380 | 549 |
| 575 | 20230921 | 090900 | 271948150 | 5390 | 5400 | 5400 | 5390 | 309 |
| 576 | 20230921 | 090800 | 270282550 | 5400 | 5390 | 5400 | 5380 | 1087 |
| 577 | 20230921 | 090700 | 264433440 | 5390 | 5400 | 5400 | 5380 | 2742 |
| 578 | 20230921 | 090600 | 249644140 | 5400 | 5380 | 5400 | 5370 | 8540 |
| 579 | 20230921 | 090500 | 203681630 | 5380 | 5370 | 5380 | 5370 | 1381 |
| 580 | 20230921 | 090400 | 196263930 | 5370 | 5360 | 5380 | 5360 | 6526 |
| 581 | 20230921 | 090300 | 161268320 | 5360 | 5340 | 5360 | 5340 | 2267 |
| 582 | 20230921 | 090200 | 149138680 | 5340 | 5330 | 5350 | 5320 | 8495 |
| 583 | 20230921 | 090100 | 103803840 | 5330 | 5370 | 5370 | 5320 | 6284 |
| 584 | 20230921 | 090000 | 70127990 | 5370 | 5390 | 5400 | 5370 | 12945 |