29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 184700 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 2149 |
| 3 | 20230921 | 184600 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 4 | 20230921 | 184500 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 5 | 20230921 | 184400 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 6 | 20230921 | 184300 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 7 | 20230921 | 184200 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 8 | 20230921 | 184100 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 9 | 20230921 | 184000 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 10 | 20230921 | 183900 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 11 | 20230921 | 183800 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 12 | 20230921 | 183700 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 13 | 20230921 | 183600 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 14 | 20230921 | 183500 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 15 | 20230921 | 183400 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 16 | 20230921 | 183300 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 17 | 20230921 | 183200 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 18 | 20230921 | 183100 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 19 | 20230921 | 183000 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 20 | 20230921 | 182900 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 21 | 20230921 | 182800 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 22 | 20230921 | 182700 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 23 | 20230921 | 182600 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 24 | 20230921 | 182500 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 25 | 20230921 | 182400 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 26 | 20230921 | 182300 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 27 | 20230921 | 182200 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 28 | 20230921 | 182100 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 29 | 20230921 | 182000 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 30 | 20230921 | 181900 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 31 | 20230921 | 181800 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 32 | 20230921 | 181700 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 2149 |
| 33 | 20230921 | 181600 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 34 | 20230921 | 181500 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 35 | 20230921 | 181400 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 36 | 20230921 | 181300 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 37 | 20230921 | 181200 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 38 | 20230921 | 181100 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 39 | 20230921 | 181000 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 40 | 20230921 | 180900 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 41 | 20230921 | 180800 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 42 | 20230921 | 180700 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 43 | 20230921 | 180600 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 44 | 20230921 | 180500 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 45 | 20230921 | 180400 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 46 | 20230921 | 180300 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 47 | 20230921 | 180200 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 48 | 20230921 | 180100 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 49 | 20230921 | 180000 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 50 | 20230921 | 175900 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 51 | 20230921 | 175800 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 52 | 20230921 | 175700 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 53 | 20230921 | 175600 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 54 | 20230921 | 175500 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 55 | 20230921 | 175400 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 56 | 20230921 | 175300 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 57 | 20230921 | 175200 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 58 | 20230921 | 175100 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 59 | 20230921 | 175000 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 60 | 20230921 | 174900 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 61 | 20230921 | 174800 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 62 | 20230921 | 174700 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 2149 |
| 63 | 20230921 | 174600 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 64 | 20230921 | 174500 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 65 | 20230921 | 174400 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 66 | 20230921 | 174300 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 67 | 20230921 | 174200 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 68 | 20230921 | 174100 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 69 | 20230921 | 174000 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 70 | 20230921 | 173900 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 71 | 20230921 | 173800 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 72 | 20230921 | 173700 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 73 | 20230921 | 173600 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 74 | 20230921 | 173500 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 75 | 20230921 | 173400 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 76 | 20230921 | 173300 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 77 | 20230921 | 173200 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 78 | 20230921 | 173100 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 79 | 20230921 | 173000 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 80 | 20230921 | 172900 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 81 | 20230921 | 172800 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 82 | 20230921 | 172700 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 83 | 20230921 | 172600 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 84 | 20230921 | 172500 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 85 | 20230921 | 172400 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 86 | 20230921 | 172300 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 87 | 20230921 | 172200 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 88 | 20230921 | 172100 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 89 | 20230921 | 172000 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 90 | 20230921 | 171900 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 91 | 20230921 | 171800 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 92 | 20230921 | 171700 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 2149 |
| 93 | 20230921 | 171600 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 94 | 20230921 | 171500 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 95 | 20230921 | 171400 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 96 | 20230921 | 171300 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 97 | 20230921 | 171200 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 98 | 20230921 | 171100 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 99 | 20230921 | 171000 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 100 | 20230921 | 170900 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 101 | 20230921 | 170800 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 102 | 20230921 | 170700 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 103 | 20230921 | 170600 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 104 | 20230921 | 170500 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 105 | 20230921 | 170400 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 106 | 20230921 | 170300 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 107 | 20230921 | 170200 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 108 | 20230921 | 170100 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 109 | 20230921 | 170000 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 110 | 20230921 | 165900 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 111 | 20230921 | 165800 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 112 | 20230921 | 165700 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 113 | 20230921 | 165600 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 114 | 20230921 | 165500 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 115 | 20230921 | 165400 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 116 | 20230921 | 165300 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 117 | 20230921 | 165200 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 118 | 20230921 | 165100 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 119 | 20230921 | 165000 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 120 | 20230921 | 164900 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 121 | 20230921 | 164800 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 122 | 20230921 | 164700 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 2149 |
| 123 | 20230921 | 164600 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 124 | 20230921 | 164500 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 125 | 20230921 | 164400 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 126 | 20230921 | 164300 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 127 | 20230921 | 164200 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 128 | 20230921 | 164100 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 129 | 20230921 | 164000 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 130 | 20230921 | 163900 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 131 | 20230921 | 163800 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 132 | 20230921 | 163700 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 133 | 20230921 | 163600 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 134 | 20230921 | 163500 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 135 | 20230921 | 163400 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 136 | 20230921 | 163300 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 137 | 20230921 | 163200 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 138 | 20230921 | 163100 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 139 | 20230921 | 163000 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 140 | 20230921 | 162900 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 141 | 20230921 | 162800 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 142 | 20230921 | 162700 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 143 | 20230921 | 162600 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 144 | 20230921 | 162500 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 145 | 20230921 | 162400 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 146 | 20230921 | 162300 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 147 | 20230921 | 162200 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 148 | 20230921 | 162100 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 149 | 20230921 | 162000 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 150 | 20230921 | 161900 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 151 | 20230921 | 161800 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 152 | 20230921 | 161700 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 2149 |
| 153 | 20230921 | 161600 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 154 | 20230921 | 161500 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 155 | 20230921 | 161400 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 156 | 20230921 | 161300 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 157 | 20230921 | 161200 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 158 | 20230921 | 161100 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 159 | 20230921 | 161000 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 160 | 20230921 | 160900 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 161 | 20230921 | 160800 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 162 | 20230921 | 160700 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 163 | 20230921 | 160600 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 164 | 20230921 | 160500 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 165 | 20230921 | 160400 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 166 | 20230921 | 160300 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 167 | 20230921 | 160200 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 168 | 20230921 | 160100 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 169 | 20230921 | 160000 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 170 | 20230921 | 155900 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 171 | 20230921 | 155800 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 172 | 20230921 | 155700 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 173 | 20230921 | 155600 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 174 | 20230921 | 155500 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 175 | 20230921 | 155400 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 176 | 20230921 | 155300 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 177 | 20230921 | 155200 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 178 | 20230921 | 155100 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 179 | 20230921 | 155000 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 180 | 20230921 | 154900 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 181 | 20230921 | 154800 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 182 | 20230921 | 154700 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 2149 |
| 183 | 20230921 | 154600 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 184 | 20230921 | 154500 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 185 | 20230921 | 154400 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 186 | 20230921 | 154300 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 187 | 20230921 | 154200 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 188 | 20230921 | 154100 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 189 | 20230921 | 154000 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 190 | 20230921 | 153900 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 191 | 20230921 | 153800 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 192 | 20230921 | 153700 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 193 | 20230921 | 153600 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 194 | 20230921 | 153500 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 195 | 20230921 | 153400 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 196 | 20230921 | 153300 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 197 | 20230921 | 153200 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 198 | 20230921 | 153100 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 0 |
| 199 | 20230921 | 153000 | 1460863490 | 6380 | 6380 | 6380 | 6380 | 2149 |
| 200 | 20230921 | 152900 | 1447152870 | 6360 | 6360 | 6360 | 6360 | 0 |
| 201 | 20230921 | 152800 | 1447152870 | 6360 | 6360 | 6360 | 6360 | 0 |
| 202 | 20230921 | 152700 | 1447152870 | 6360 | 6360 | 6360 | 6360 | 0 |
| 203 | 20230921 | 152600 | 1447152870 | 6360 | 6360 | 6360 | 6360 | 0 |
| 204 | 20230921 | 152500 | 1447152870 | 6360 | 6360 | 6360 | 6360 | 0 |
| 205 | 20230921 | 152400 | 1447152870 | 6360 | 6360 | 6360 | 6360 | 0 |
| 206 | 20230921 | 152300 | 1447152870 | 6360 | 6360 | 6360 | 6360 | 0 |
| 207 | 20230921 | 152200 | 1447152870 | 6360 | 6360 | 6360 | 6360 | 0 |
| 208 | 20230921 | 152100 | 1447152870 | 6360 | 6360 | 6360 | 6360 | 0 |
| 209 | 20230921 | 152000 | 1447152870 | 6360 | 6360 | 6360 | 6360 | 0 |
| 210 | 20230921 | 151900 | 1447152870 | 6360 | 6390 | 6390 | 6360 | 14 |
| 211 | 20230921 | 151800 | 1447063770 | 6390 | 6350 | 6390 | 6350 | 378 |
| 212 | 20230921 | 151700 | 1444648780 | 6340 | 6350 | 6350 | 6340 | 150 |
| 213 | 20230921 | 151600 | 1443696660 | 6400 | 6410 | 6410 | 6400 | 372 |
| 214 | 20230921 | 151500 | 1441315810 | 6410 | 6410 | 6410 | 6410 | 362 |
| 215 | 20230921 | 151400 | 1438995390 | 6410 | 6410 | 6410 | 6410 | 363 |
| 216 | 20230921 | 151300 | 1436668560 | 6410 | 6400 | 6410 | 6400 | 1362 |
| 217 | 20230921 | 151200 | 1427942220 | 6390 | 6390 | 6390 | 6390 | 368 |
| 218 | 20230921 | 151100 | 1425590700 | 6390 | 6350 | 6390 | 6350 | 398 |
| 219 | 20230921 | 151000 | 1423048880 | 6390 | 6390 | 6390 | 6390 | 420 |
| 220 | 20230921 | 150900 | 1420365080 | 6390 | 6390 | 6390 | 6390 | 363 |
| 221 | 20230921 | 150800 | 1418045510 | 6350 | 6360 | 6360 | 6340 | 25 |
| 222 | 20230921 | 150700 | 1417886740 | 6400 | 6400 | 6400 | 6400 | 362 |
| 223 | 20230921 | 150600 | 1415569940 | 6400 | 6400 | 6400 | 6400 | 363 |
| 224 | 20230921 | 150500 | 1413246740 | 6400 | 6400 | 6400 | 6400 | 362 |
| 225 | 20230921 | 150400 | 1410929940 | 6400 | 6400 | 6400 | 6400 | 378 |
| 226 | 20230921 | 150300 | 1408510740 | 6390 | 6390 | 6390 | 6390 | 0 |
| 227 | 20230921 | 150200 | 1408510740 | 6390 | 6390 | 6390 | 6390 | 362 |
| 228 | 20230921 | 150100 | 1406197560 | 6390 | 6390 | 6390 | 6390 | 368 |
| 229 | 20230921 | 150000 | 1403846040 | 6390 | 6390 | 6390 | 6390 | 362 |
| 230 | 20230921 | 145900 | 1401532860 | 6340 | 6410 | 6410 | 6340 | 523 |
| 231 | 20230921 | 145800 | 1398187830 | 6400 | 6400 | 6400 | 6400 | 50 |
| 232 | 20230921 | 145700 | 1397867830 | 6400 | 6380 | 6400 | 6380 | 441 |
| 233 | 20230921 | 145600 | 1395047010 | 6400 | 6400 | 6400 | 6400 | 863 |
| 234 | 20230921 | 145500 | 1389523810 | 6380 | 6400 | 6400 | 6380 | 370 |
| 235 | 20230921 | 145400 | 1387155870 | 6370 | 6400 | 6400 | 6370 | 10264 |
| 236 | 20230921 | 145300 | 1321759860 | 6400 | 6400 | 6400 | 6400 | 5 |
| 237 | 20230921 | 145200 | 1321727860 | 6400 | 6380 | 6400 | 6380 | 518 |
| 238 | 20230921 | 145100 | 1318415780 | 6400 | 6390 | 6400 | 6390 | 644 |
| 239 | 20230921 | 145000 | 1314296990 | 6390 | 6390 | 6390 | 6390 | 362 |
| 240 | 20230921 | 144900 | 1311983810 | 6380 | 6380 | 6380 | 6380 | 506 |
| 241 | 20230921 | 144800 | 1308755530 | 6400 | 6390 | 6400 | 6390 | 863 |
| 242 | 20230921 | 144700 | 1303237330 | 6400 | 6400 | 6400 | 6400 | 376 |
| 243 | 20230921 | 144600 | 1300830930 | 6400 | 6400 | 6400 | 6400 | 373 |
| 244 | 20230921 | 144500 | 1298443730 | 6400 | 6400 | 6400 | 6400 | 363 |
| 245 | 20230921 | 144400 | 1296120530 | 6380 | 6400 | 6400 | 6380 | 161 |
| 246 | 20230921 | 144300 | 1295090350 | 6400 | 6390 | 6400 | 6390 | 375 |
| 247 | 20230921 | 144200 | 1292690480 | 6390 | 6390 | 6390 | 6380 | 860 |
| 248 | 20230921 | 144100 | 1287200080 | 6400 | 6400 | 6400 | 6400 | 363 |
| 249 | 20230921 | 144000 | 1284876880 | 6400 | 6400 | 6400 | 6400 | 363 |
| 250 | 20230921 | 143900 | 1282553680 | 6400 | 6400 | 6400 | 6400 | 0 |
| 251 | 20230921 | 143800 | 1282553680 | 6400 | 6400 | 6400 | 6400 | 367 |
| 252 | 20230921 | 143700 | 1280204880 | 6400 | 6390 | 6400 | 6390 | 364 |
| 253 | 20230921 | 143600 | 1277875290 | 6400 | 6400 | 6400 | 6400 | 892 |
| 254 | 20230921 | 143500 | 1272166490 | 6410 | 6410 | 6410 | 6410 | 382 |
| 255 | 20230921 | 143400 | 1269717870 | 6380 | 6390 | 6390 | 6380 | 550 |
| 256 | 20230921 | 143300 | 1266208370 | 6410 | 6410 | 6410 | 6410 | 362 |
| 257 | 20230921 | 143200 | 1263887950 | 6410 | 6410 | 6410 | 6410 | 363 |
| 258 | 20230921 | 143100 | 1261561120 | 6410 | 6410 | 6410 | 6410 | 399 |
| 259 | 20230921 | 143000 | 1259003530 | 6410 | 6390 | 6420 | 6390 | 3376 |
| 260 | 20230921 | 142900 | 1237382390 | 6390 | 6390 | 6390 | 6390 | 10 |
| 261 | 20230921 | 142800 | 1237318490 | 6390 | 6390 | 6390 | 6390 | 362 |
| 262 | 20230921 | 142700 | 1235005310 | 6390 | 6390 | 6390 | 6390 | 369 |
| 263 | 20230921 | 142600 | 1232647400 | 6380 | 6380 | 6380 | 6380 | 2362 |
| 264 | 20230921 | 142500 | 1217577840 | 6380 | 6380 | 6380 | 6380 | 0 |
| 265 | 20230921 | 142400 | 1217577840 | 6380 | 6380 | 6380 | 6380 | 363 |
| 266 | 20230921 | 142300 | 1215261900 | 6380 | 6380 | 6380 | 6380 | 368 |
| 267 | 20230921 | 142200 | 1212914060 | 6370 | 6370 | 6370 | 6370 | 363 |
| 268 | 20230921 | 142100 | 1210601750 | 6370 | 6370 | 6370 | 6370 | 362 |
| 269 | 20230921 | 142000 | 1208295810 | 6370 | 6370 | 6370 | 6370 | 5 |
| 270 | 20230921 | 141900 | 1208263960 | 6370 | 6370 | 6370 | 6340 | 758 |
| 271 | 20230921 | 141800 | 1203447200 | 6370 | 6370 | 6370 | 6370 | 362 |
| 272 | 20230921 | 141700 | 1201141260 | 6340 | 6380 | 6380 | 6340 | 393 |
| 273 | 20230921 | 141600 | 1198635120 | 6380 | 6380 | 6380 | 6380 | 367 |
| 274 | 20230921 | 141500 | 1196293660 | 6340 | 6340 | 6340 | 6340 | 12 |
| 275 | 20230921 | 141400 | 1196217580 | 6380 | 6380 | 6380 | 6380 | 363 |
| 276 | 20230921 | 141300 | 1193901640 | 6350 | 6380 | 6380 | 6350 | 396 |
| 277 | 20230921 | 141200 | 1191376180 | 6370 | 6370 | 6370 | 6370 | 369 |
| 278 | 20230921 | 141100 | 1189025650 | 6350 | 6370 | 6370 | 6350 | 867 |
| 279 | 20230921 | 141000 | 1183512180 | 6370 | 6370 | 6370 | 6370 | 0 |
| 280 | 20230921 | 140900 | 1183512180 | 6370 | 6370 | 6370 | 6370 | 368 |
| 281 | 20230921 | 140800 | 1181168020 | 6370 | 6370 | 6370 | 6370 | 362 |
| 282 | 20230921 | 140700 | 1178862080 | 6340 | 6380 | 6380 | 6340 | 366 |
| 283 | 20230921 | 140600 | 1176527120 | 6380 | 6380 | 6380 | 6380 | 362 |
| 284 | 20230921 | 140500 | 1174217560 | 6380 | 6380 | 6380 | 6380 | 5 |
| 285 | 20230921 | 140400 | 1174185660 | 6380 | 6380 | 6380 | 6380 | 363 |
| 286 | 20230921 | 140300 | 1171869720 | 6330 | 6370 | 6370 | 6330 | 462 |
| 287 | 20230921 | 140200 | 1168930780 | 6360 | 6360 | 6360 | 6360 | 950 |
| 288 | 20230921 | 140100 | 1162888780 | 6360 | 6380 | 6380 | 6360 | 367 |
| 289 | 20230921 | 140000 | 1160547420 | 6380 | 6380 | 6380 | 6380 | 0 |
| 290 | 20230921 | 135900 | 1160547420 | 6380 | 6380 | 6380 | 6380 | 363 |
| 291 | 20230921 | 135800 | 1158231480 | 6380 | 6370 | 6380 | 6370 | 370 |
| 292 | 20230921 | 135700 | 1155870940 | 6370 | 6370 | 6370 | 6370 | 363 |
| 293 | 20230921 | 135600 | 1153558630 | 6370 | 6370 | 6370 | 6370 | 0 |
| 294 | 20230921 | 135500 | 1153558630 | 6370 | 6360 | 6370 | 6350 | 1164 |
| 295 | 20230921 | 135400 | 1146155190 | 6360 | 6380 | 6380 | 6340 | 465 |
| 296 | 20230921 | 135300 | 1143202470 | 6380 | 6360 | 6380 | 6360 | 375 |
| 297 | 20230921 | 135200 | 1140810230 | 6360 | 6380 | 6380 | 6360 | 365 |
| 298 | 20230921 | 135100 | 1138481570 | 6370 | 6370 | 6370 | 6370 | 1 |
| 299 | 20230921 | 135000 | 1138475200 | 6390 | 6380 | 6390 | 6380 | 412 |
| 300 | 20230921 | 134900 | 1135843020 | 6380 | 6380 | 6380 | 6380 | 591 |
| 301 | 20230921 | 134800 | 1132072440 | 6370 | 6390 | 6390 | 6370 | 492 |
| 302 | 20230921 | 134700 | 1128929160 | 6390 | 6390 | 6390 | 6390 | 363 |
| 303 | 20230921 | 134600 | 1126609590 | 6390 | 6390 | 6390 | 6390 | 9 |
| 304 | 20230921 | 134500 | 1126552080 | 6390 | 6370 | 6390 | 6370 | 397 |
| 305 | 20230921 | 134400 | 1124015950 | 6390 | 6390 | 6390 | 6390 | 366 |
| 306 | 20230921 | 134300 | 1121677210 | 6390 | 6390 | 6390 | 6390 | 372 |
| 307 | 20230921 | 134200 | 1119300130 | 6390 | 6390 | 6390 | 6390 | 363 |
| 308 | 20230921 | 134100 | 1116980560 | 6360 | 6380 | 6380 | 6360 | 574 |
| 309 | 20230921 | 134000 | 1113328470 | 6380 | 6390 | 6390 | 6380 | 293 |
| 310 | 20230921 | 133900 | 1111459120 | 6390 | 6390 | 6390 | 6360 | 605 |
| 311 | 20230921 | 133800 | 1107595540 | 6390 | 6390 | 6390 | 6390 | 363 |
| 312 | 20230921 | 133700 | 1105275970 | 6400 | 6400 | 6400 | 6400 | 367 |
| 313 | 20230921 | 133600 | 1102927170 | 6390 | 6390 | 6390 | 6390 | 500 |
| 314 | 20230921 | 133500 | 1099732170 | 6380 | 6380 | 6380 | 6380 | 369 |
| 315 | 20230921 | 133400 | 1097377950 | 6380 | 6380 | 6380 | 6380 | 362 |
| 316 | 20230921 | 133300 | 1095068390 | 6370 | 6370 | 6370 | 6370 | 363 |
| 317 | 20230921 | 133200 | 1092756080 | 6370 | 6370 | 6370 | 6370 | 0 |
| 318 | 20230921 | 133100 | 1092756080 | 6370 | 6350 | 6370 | 6350 | 374 |
| 319 | 20230921 | 133000 | 1090373940 | 6350 | 6350 | 6370 | 6350 | 706 |
| 320 | 20230921 | 132900 | 1085882580 | 6350 | 6340 | 6360 | 6340 | 1237 |
| 321 | 20230921 | 132800 | 1078036220 | 6340 | 6340 | 6340 | 6340 | 373 |
| 322 | 20230921 | 132700 | 1075671400 | 6300 | 6300 | 6330 | 6290 | 2864 |
| 323 | 20230921 | 132600 | 1057624060 | 6330 | 6320 | 6330 | 6320 | 469 |
| 324 | 20230921 | 132500 | 1054656360 | 6320 | 6310 | 6320 | 6310 | 758 |
| 325 | 20230921 | 132400 | 1049871060 | 6310 | 6290 | 6310 | 6290 | 1014 |
| 326 | 20230921 | 132300 | 1043487670 | 6280 | 6270 | 6280 | 6270 | 309 |
| 327 | 20230921 | 132200 | 1041547970 | 6270 | 6270 | 6270 | 6270 | 15 |
| 328 | 20230921 | 132100 | 1041453920 | 6270 | 6270 | 6270 | 6270 | 362 |
| 329 | 20230921 | 132000 | 1039184180 | 6260 | 6260 | 6260 | 6260 | 368 |
| 330 | 20230921 | 131900 | 1036880500 | 6250 | 6240 | 6250 | 6240 | 647 |
| 331 | 20230921 | 131800 | 1032840770 | 6240 | 6230 | 6240 | 6230 | 513 |
| 332 | 20230921 | 131700 | 1029641150 | 6220 | 6220 | 6220 | 6220 | 1 |
| 333 | 20230921 | 131600 | 1029634930 | 6220 | 6220 | 6220 | 6220 | 2 |
| 334 | 20230921 | 131500 | 1029622490 | 6220 | 6190 | 6220 | 6190 | 366 |
| 335 | 20230921 | 131400 | 1027346060 | 6220 | 6220 | 6220 | 6220 | 394 |
| 336 | 20230921 | 131300 | 1024895380 | 6190 | 6220 | 6220 | 6190 | 511 |
| 337 | 20230921 | 131200 | 1021721400 | 6170 | 6210 | 6210 | 6170 | 5576 |
| 338 | 20230921 | 131100 | 987208380 | 6200 | 6200 | 6200 | 6200 | 78 |
| 339 | 20230921 | 131000 | 986724780 | 6200 | 6200 | 6200 | 6200 | 0 |
| 340 | 20230921 | 130900 | 986724780 | 6200 | 6210 | 6210 | 6200 | 248 |
| 341 | 20230921 | 130800 | 985185150 | 6210 | 6220 | 6220 | 6210 | 488 |
| 342 | 20230921 | 130700 | 982154620 | 6210 | 6210 | 6210 | 6210 | 0 |
| 343 | 20230921 | 130600 | 982154620 | 6210 | 6210 | 6210 | 6210 | 0 |
| 344 | 20230921 | 130500 | 982154620 | 6210 | 6210 | 6210 | 6210 | 0 |
| 345 | 20230921 | 130400 | 982154620 | 6210 | 6220 | 6220 | 6210 | 697 |
| 346 | 20230921 | 130300 | 977820740 | 6250 | 6250 | 6250 | 6250 | 5 |
| 347 | 20230921 | 130200 | 977789490 | 6250 | 6260 | 6260 | 6250 | 8235 |
| 348 | 20230921 | 130100 | 926320690 | 6260 | 6260 | 6260 | 6260 | 24 |
| 349 | 20230921 | 130000 | 926170450 | 6250 | 6230 | 6250 | 6230 | 1770 |
| 350 | 20230921 | 125900 | 915114490 | 6210 | 6210 | 6210 | 6210 | 1 |
| 351 | 20230921 | 125800 | 915108280 | 6220 | 6220 | 6220 | 6220 | 17 |
| 352 | 20230921 | 125700 | 915002540 | 6230 | 6230 | 6230 | 6220 | 668 |
| 353 | 20230921 | 125600 | 910847060 | 6240 | 6240 | 6240 | 6240 | 0 |
| 354 | 20230921 | 125500 | 910847060 | 6240 | 6240 | 6240 | 6230 | 564 |
| 355 | 20230921 | 125400 | 907333160 | 6250 | 6250 | 6250 | 6250 | 15 |
| 356 | 20230921 | 125300 | 907239410 | 6250 | 6250 | 6250 | 6250 | 1 |
| 357 | 20230921 | 125200 | 907233160 | 6250 | 6240 | 6250 | 6240 | 5020 |
| 358 | 20230921 | 125100 | 875858560 | 6230 | 6230 | 6230 | 6230 | 5 |
| 359 | 20230921 | 125000 | 875827410 | 6230 | 6230 | 6230 | 6230 | 2 |
| 360 | 20230921 | 124900 | 875814950 | 6230 | 6230 | 6230 | 6230 | 2 |
| 361 | 20230921 | 124800 | 875802490 | 6230 | 6230 | 6230 | 6230 | 48 |
| 362 | 20230921 | 124700 | 875503450 | 6230 | 6230 | 6230 | 6230 | 16 |
| 363 | 20230921 | 124600 | 875403770 | 6230 | 6240 | 6240 | 6230 | 24 |
| 364 | 20230921 | 124500 | 875254050 | 6240 | 6200 | 6240 | 6180 | 3171 |
| 365 | 20230921 | 124400 | 855637160 | 6200 | 6230 | 6240 | 6200 | 7338 |
| 366 | 20230921 | 124300 | 810058520 | 6220 | 6240 | 6240 | 6220 | 3073 |
| 367 | 20230921 | 124200 | 790897580 | 6240 | 6240 | 6240 | 6240 | 100 |
| 368 | 20230921 | 124100 | 790273580 | 6230 | 6230 | 6230 | 6230 | 103 |
| 369 | 20230921 | 124000 | 789631890 | 6230 | 6230 | 6230 | 6230 | 459 |
| 370 | 20230921 | 123900 | 786772320 | 6230 | 6240 | 6240 | 6230 | 2920 |
| 371 | 20230921 | 123800 | 768580670 | 6240 | 6250 | 6250 | 6240 | 2 |
| 372 | 20230921 | 123700 | 768568180 | 6230 | 6230 | 6230 | 6230 | 0 |
| 373 | 20230921 | 123600 | 768568180 | 6230 | 6230 | 6250 | 6230 | 203 |
| 374 | 20230921 | 123500 | 767303370 | 6230 | 6230 | 6230 | 6230 | 2 |
| 375 | 20230921 | 123400 | 767290910 | 6230 | 6240 | 6240 | 6230 | 2527 |
| 376 | 20230921 | 123300 | 751545490 | 6240 | 6240 | 6240 | 6240 | 0 |
| 377 | 20230921 | 123200 | 751545490 | 6240 | 6240 | 6240 | 6240 | 105 |
| 378 | 20230921 | 123100 | 750890290 | 6240 | 6240 | 6240 | 6230 | 113 |
| 379 | 20230921 | 123000 | 750185240 | 6230 | 6230 | 6230 | 6230 | 25 |
| 380 | 20230921 | 122900 | 750029490 | 6230 | 6230 | 6230 | 6230 | 154 |
| 381 | 20230921 | 122800 | 749070070 | 6230 | 6230 | 6230 | 6230 | 269 |
| 382 | 20230921 | 122700 | 747394200 | 6220 | 6220 | 6220 | 6220 | 0 |
| 383 | 20230921 | 122600 | 747394200 | 6220 | 6220 | 6220 | 6220 | 0 |
| 384 | 20230921 | 122500 | 747394200 | 6220 | 6220 | 6220 | 6220 | 0 |
| 385 | 20230921 | 122400 | 747394200 | 6220 | 6220 | 6220 | 6220 | 12 |
| 386 | 20230921 | 122300 | 747319560 | 6230 | 6230 | 6230 | 6230 | 265 |
| 387 | 20230921 | 122200 | 745668610 | 6230 | 6230 | 6230 | 6230 | 70 |
| 388 | 20230921 | 122100 | 745232510 | 6240 | 6240 | 6240 | 6240 | 5 |
| 389 | 20230921 | 122000 | 745201310 | 6230 | 6230 | 6230 | 6230 | 3 |
| 390 | 20230921 | 121900 | 745182620 | 6230 | 6230 | 6230 | 6230 | 18 |
| 391 | 20230921 | 121800 | 745070480 | 6230 | 6230 | 6230 | 6230 | 80 |
| 392 | 20230921 | 121700 | 744572080 | 6230 | 6230 | 6230 | 6230 | 75 |
| 393 | 20230921 | 121600 | 744104830 | 6230 | 6230 | 6230 | 6230 | 0 |
| 394 | 20230921 | 121500 | 744104830 | 6230 | 6230 | 6230 | 6230 | 22 |
| 395 | 20230921 | 121400 | 743967770 | 6240 | 6240 | 6240 | 6240 | 0 |
| 396 | 20230921 | 121300 | 743967770 | 6240 | 6240 | 6240 | 6240 | 6 |
| 397 | 20230921 | 121200 | 743930330 | 6230 | 6230 | 6230 | 6230 | 0 |
| 398 | 20230921 | 121100 | 743930330 | 6230 | 6230 | 6230 | 6230 | 11 |
| 399 | 20230921 | 121000 | 743861800 | 6220 | 6220 | 6220 | 6220 | 0 |
| 400 | 20230921 | 120900 | 743861800 | 6220 | 6220 | 6220 | 6220 | 0 |
| 401 | 20230921 | 120800 | 743861800 | 6220 | 6230 | 6230 | 6220 | 13 |
| 402 | 20230921 | 120700 | 743780830 | 6230 | 6230 | 6230 | 6230 | 100 |
| 403 | 20230921 | 120600 | 743157830 | 6230 | 6230 | 6230 | 6230 | 5 |
| 404 | 20230921 | 120500 | 743126680 | 6230 | 6220 | 6230 | 6220 | 901 |
| 405 | 20230921 | 120400 | 737514480 | 6220 | 6220 | 6220 | 6220 | 1 |
| 406 | 20230921 | 120300 | 737508260 | 6210 | 6210 | 6220 | 6210 | 229 |
| 407 | 20230921 | 120200 | 736086090 | 6220 | 6210 | 6240 | 6200 | 4468 |
| 408 | 20230921 | 120100 | 708331360 | 6220 | 6220 | 6220 | 6220 | 201 |
| 409 | 20230921 | 120000 | 707081140 | 6220 | 6220 | 6220 | 6210 | 247 |
| 410 | 20230921 | 115900 | 705545460 | 6220 | 6220 | 6220 | 6220 | 20 |
| 411 | 20230921 | 115800 | 705421060 | 6210 | 6210 | 6210 | 6210 | 73 |
| 412 | 20230921 | 115700 | 704967730 | 6220 | 6220 | 6220 | 6220 | 0 |
| 413 | 20230921 | 115600 | 704967730 | 6220 | 6220 | 6220 | 6220 | 0 |
| 414 | 20230921 | 115500 | 704967730 | 6220 | 6220 | 6220 | 6220 | 5 |
| 415 | 20230921 | 115400 | 704936630 | 6210 | 6210 | 6210 | 6210 | 4 |
| 416 | 20230921 | 115300 | 704911790 | 6240 | 6210 | 6240 | 6210 | 58 |
| 417 | 20230921 | 115200 | 704551580 | 6210 | 6230 | 6230 | 6210 | 1794 |
| 418 | 20230921 | 115100 | 693405350 | 6230 | 6230 | 6230 | 6230 | 24 |
| 419 | 20230921 | 115000 | 693255830 | 6230 | 6230 | 6230 | 6230 | 50 |
| 420 | 20230921 | 114900 | 692944330 | 6230 | 6230 | 6230 | 6230 | 1 |
| 421 | 20230921 | 114800 | 692938100 | 6230 | 6220 | 6230 | 6220 | 43 |
| 422 | 20230921 | 114700 | 692670620 | 6220 | 6220 | 6220 | 6220 | 490 |
| 423 | 20230921 | 114600 | 689622820 | 6220 | 6220 | 6220 | 6220 | 25 |
| 424 | 20230921 | 114500 | 689467320 | 6220 | 6230 | 6230 | 6210 | 2471 |
| 425 | 20230921 | 114400 | 674104540 | 6230 | 6240 | 6240 | 6230 | 225 |
| 426 | 20230921 | 114300 | 672701250 | 6230 | 6230 | 6230 | 6230 | 173 |
| 427 | 20230921 | 114200 | 671623460 | 6240 | 6230 | 6240 | 6230 | 783 |
| 428 | 20230921 | 114100 | 666745360 | 6240 | 6240 | 6240 | 6230 | 2217 |
| 429 | 20230921 | 114000 | 652912070 | 6250 | 6250 | 6250 | 6250 | 10 |
| 430 | 20230921 | 113900 | 652849570 | 6250 | 6250 | 6250 | 6250 | 9 |
| 431 | 20230921 | 113800 | 652793320 | 6240 | 6250 | 6250 | 6240 | 306 |
| 432 | 20230921 | 113700 | 650883030 | 6270 | 6260 | 6270 | 6260 | 6 |
| 433 | 20230921 | 113600 | 650845460 | 6260 | 6260 | 6260 | 6260 | 16 |
| 434 | 20230921 | 113500 | 650745300 | 6250 | 6250 | 6250 | 6250 | 0 |
| 435 | 20230921 | 113400 | 650745300 | 6250 | 6250 | 6250 | 6250 | 165 |
| 436 | 20230921 | 113300 | 649714050 | 6250 | 6260 | 6260 | 6250 | 129 |
| 437 | 20230921 | 113200 | 648906800 | 6250 | 6260 | 6260 | 6250 | 16 |
| 438 | 20230921 | 113100 | 648806750 | 6260 | 6260 | 6260 | 6260 | 86 |
| 439 | 20230921 | 113000 | 648268390 | 6250 | 6250 | 6250 | 6240 | 223 |
| 440 | 20230921 | 112900 | 646875270 | 6240 | 6250 | 6250 | 6240 | 166 |
| 441 | 20230921 | 112800 | 645839420 | 6240 | 6240 | 6240 | 6240 | 1560 |
| 442 | 20230921 | 112700 | 636105020 | 6240 | 6280 | 6280 | 6240 | 2968 |
| 443 | 20230921 | 112600 | 617529950 | 6280 | 6280 | 6280 | 6280 | 0 |
| 444 | 20230921 | 112500 | 617529950 | 6280 | 6280 | 6280 | 6280 | 6 |
| 445 | 20230921 | 112400 | 617492270 | 6270 | 6280 | 6280 | 6270 | 369 |
| 446 | 20230921 | 112300 | 615176440 | 6280 | 6280 | 6280 | 6280 | 0 |
| 447 | 20230921 | 112200 | 615176440 | 6280 | 6300 | 6300 | 6280 | 10 |
| 448 | 20230921 | 112100 | 615113540 | 6280 | 6280 | 6280 | 6280 | 9 |
| 449 | 20230921 | 112000 | 615057020 | 6300 | 6300 | 6300 | 6300 | 0 |
| 450 | 20230921 | 111900 | 615057020 | 6300 | 6290 | 6300 | 6290 | 18 |
| 451 | 20230921 | 111800 | 614943660 | 6290 | 6290 | 6290 | 6290 | 5 |
| 452 | 20230921 | 111700 | 614912210 | 6270 | 6270 | 6270 | 6270 | 0 |
| 453 | 20230921 | 111600 | 614912210 | 6270 | 6270 | 6270 | 6270 | 0 |
| 454 | 20230921 | 111500 | 614912210 | 6270 | 6270 | 6270 | 6270 | 1 |
| 455 | 20230921 | 111400 | 614905940 | 6260 | 6260 | 6260 | 6260 | 99 |
| 456 | 20230921 | 111300 | 614286200 | 6260 | 6300 | 6300 | 6260 | 137 |
| 457 | 20230921 | 111200 | 613424180 | 6290 | 6290 | 6290 | 6290 | 101 |
| 458 | 20230921 | 111100 | 612788890 | 6290 | 6290 | 6290 | 6290 | 500 |
| 459 | 20230921 | 111000 | 609643890 | 6250 | 6250 | 6250 | 6250 | 5 |
| 460 | 20230921 | 110900 | 609612640 | 6260 | 6260 | 6260 | 6260 | 200 |
| 461 | 20230921 | 110800 | 608360640 | 6260 | 6260 | 6260 | 6260 | 7 |
| 462 | 20230921 | 110700 | 608316820 | 6250 | 6250 | 6250 | 6250 | 0 |
| 463 | 20230921 | 110600 | 608316820 | 6250 | 6250 | 6250 | 6250 | 60 |
| 464 | 20230921 | 110500 | 607941820 | 6290 | 6270 | 6290 | 6250 | 190 |
| 465 | 20230921 | 110400 | 606753520 | 6270 | 6290 | 6290 | 6260 | 3781 |
| 466 | 20230921 | 110300 | 583027150 | 6300 | 6300 | 6300 | 6300 | 9 |
| 467 | 20230921 | 110200 | 582970450 | 6300 | 6300 | 6300 | 6300 | 592 |
| 468 | 20230921 | 110100 | 579240850 | 6310 | 6310 | 6310 | 6310 | 2 |
| 469 | 20230921 | 110000 | 579228230 | 6310 | 6310 | 6310 | 6310 | 0 |
| 470 | 20230921 | 105900 | 579228230 | 6310 | 6310 | 6310 | 6310 | 12 |
| 471 | 20230921 | 105800 | 579152510 | 6310 | 6310 | 6310 | 6310 | 1 |
| 472 | 20230921 | 105700 | 579146200 | 6300 | 6310 | 6310 | 6300 | 1095 |
| 473 | 20230921 | 105600 | 572242700 | 6300 | 6300 | 6300 | 6300 | 21 |
| 474 | 20230921 | 105500 | 572110400 | 6300 | 6300 | 6300 | 6300 | 147 |
| 475 | 20230921 | 105400 | 571184300 | 6320 | 6320 | 6320 | 6320 | 107 |
| 476 | 20230921 | 105300 | 570508060 | 6310 | 6310 | 6310 | 6310 | 277 |
| 477 | 20230921 | 105200 | 568760190 | 6320 | 6320 | 6320 | 6320 | 11 |
| 478 | 20230921 | 105100 | 568690670 | 6310 | 6310 | 6310 | 6310 | 0 |
| 479 | 20230921 | 105000 | 568690670 | 6310 | 6310 | 6310 | 6310 | 47 |
| 480 | 20230921 | 104900 | 568394100 | 6320 | 6310 | 6320 | 6310 | 187 |
| 481 | 20230921 | 104800 | 567214120 | 6290 | 6290 | 6290 | 6290 | 0 |
| 482 | 20230921 | 104700 | 567214120 | 6290 | 6290 | 6290 | 6290 | 0 |
| 483 | 20230921 | 104600 | 567214120 | 6290 | 6300 | 6300 | 6290 | 50 |
| 484 | 20230921 | 104500 | 566899400 | 6300 | 6300 | 6300 | 6300 | 6 |
| 485 | 20230921 | 104400 | 566861600 | 6300 | 6300 | 6300 | 6300 | 5 |
| 486 | 20230921 | 104300 | 566830100 | 6300 | 6300 | 6300 | 6300 | 101 |
| 487 | 20230921 | 104200 | 566193800 | 6280 | 6280 | 6280 | 6280 | 6 |
| 488 | 20230921 | 104100 | 566156120 | 6280 | 6280 | 6280 | 6280 | 806 |
| 489 | 20230921 | 104000 | 561094440 | 6280 | 6310 | 6310 | 6280 | 2254 |
| 490 | 20230921 | 103900 | 546934290 | 6310 | 6310 | 6310 | 6310 | 1068 |
| 491 | 20230921 | 103800 | 540195210 | 6300 | 6300 | 6300 | 6300 | 500 |
| 492 | 20230921 | 103700 | 537045210 | 6280 | 6280 | 6280 | 6280 | 80 |
| 493 | 20230921 | 103600 | 536542810 | 6280 | 6280 | 6280 | 6280 | 300 |
| 494 | 20230921 | 103500 | 534658810 | 6280 | 6280 | 6280 | 6280 | 0 |
| 495 | 20230921 | 103400 | 534658810 | 6280 | 6280 | 6280 | 6280 | 0 |
| 496 | 20230921 | 103300 | 534658810 | 6280 | 6280 | 6280 | 6280 | 46 |
| 497 | 20230921 | 103200 | 534369930 | 6270 | 6280 | 6280 | 6270 | 801 |
| 498 | 20230921 | 103100 | 529344460 | 6280 | 6280 | 6280 | 6280 | 503 |
| 499 | 20230921 | 103000 | 526185620 | 6280 | 6290 | 6290 | 6280 | 588 |
| 500 | 20230921 | 102900 | 522487500 | 6290 | 6280 | 6290 | 6270 | 553 |
| 501 | 20230921 | 102800 | 519012240 | 6280 | 6280 | 6280 | 6280 | 0 |
| 502 | 20230921 | 102700 | 519012240 | 6280 | 6280 | 6280 | 6280 | 0 |
| 503 | 20230921 | 102600 | 519012240 | 6280 | 6280 | 6280 | 6280 | 0 |
| 504 | 20230921 | 102500 | 519012240 | 6280 | 6280 | 6280 | 6280 | 86 |
| 505 | 20230921 | 102400 | 518472160 | 6280 | 6290 | 6290 | 6280 | 501 |
| 506 | 20230921 | 102300 | 515325870 | 6290 | 6300 | 6320 | 6290 | 321 |
| 507 | 20230921 | 102200 | 513304190 | 6300 | 6300 | 6300 | 6300 | 99 |
| 508 | 20230921 | 102100 | 512680490 | 6290 | 6280 | 6290 | 6280 | 853 |
| 509 | 20230921 | 102000 | 507320120 | 6280 | 6290 | 6290 | 6280 | 1377 |
| 510 | 20230921 | 101900 | 498659160 | 6300 | 6300 | 6300 | 6300 | 83 |
| 511 | 20230921 | 101800 | 498136260 | 6300 | 6300 | 6300 | 6300 | 464 |
| 512 | 20230921 | 101700 | 495213060 | 6300 | 6320 | 6320 | 6300 | 1675 |
| 513 | 20230921 | 101600 | 484639760 | 6320 | 6330 | 6330 | 6320 | 41 |
| 514 | 20230921 | 101500 | 484380630 | 6330 | 6320 | 6330 | 6320 | 3497 |
| 515 | 20230921 | 101400 | 462247910 | 6320 | 6320 | 6320 | 6320 | 2 |
| 516 | 20230921 | 101300 | 462235270 | 6310 | 6300 | 6310 | 6260 | 17847 |
| 517 | 20230921 | 101200 | 350454290 | 6310 | 6350 | 6350 | 6300 | 14227 |
| 518 | 20230921 | 101100 | 260457860 | 6350 | 6380 | 6380 | 6350 | 9417 |
| 519 | 20230921 | 101000 | 200544810 | 6390 | 6390 | 6390 | 6390 | 919 |
| 520 | 20230921 | 100900 | 194672400 | 6390 | 6390 | 6390 | 6390 | 0 |
| 521 | 20230921 | 100800 | 194672400 | 6390 | 6400 | 6400 | 6390 | 31 |
| 522 | 20230921 | 100700 | 194474250 | 6400 | 6400 | 6400 | 6400 | 0 |
| 523 | 20230921 | 100600 | 194474250 | 6400 | 6400 | 6400 | 6400 | 500 |
| 524 | 20230921 | 100500 | 191274250 | 6390 | 6410 | 6410 | 6390 | 730 |
| 525 | 20230921 | 100400 | 186604190 | 6400 | 6400 | 6400 | 6400 | 0 |
| 526 | 20230921 | 100300 | 186604190 | 6400 | 6430 | 6440 | 6400 | 545 |
| 527 | 20230921 | 100200 | 183115810 | 6440 | 6440 | 6440 | 6440 | 74 |
| 528 | 20230921 | 100100 | 182639250 | 6440 | 6420 | 6440 | 6420 | 8 |
| 529 | 20230921 | 100000 | 182587830 | 6440 | 6420 | 6440 | 6420 | 502 |
| 530 | 20230921 | 095900 | 179364950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 531 | 20230921 | 095800 | 179364950 | 6400 | 6400 | 6400 | 6400 | 0 |
| 532 | 20230921 | 095700 | 179364950 | 6400 | 6420 | 6420 | 6400 | 863 |
| 533 | 20230921 | 095600 | 173837630 | 6450 | 6440 | 6450 | 6440 | 65 |
| 534 | 20230921 | 095500 | 173418400 | 6450 | 6450 | 6450 | 6450 | 2 |
| 535 | 20230921 | 095400 | 173405500 | 6450 | 6450 | 6450 | 6450 | 0 |
| 536 | 20230921 | 095300 | 173405500 | 6450 | 6450 | 6450 | 6450 | 3 |
| 537 | 20230921 | 095200 | 173386150 | 6450 | 6440 | 6450 | 6440 | 15 |
| 538 | 20230921 | 095100 | 173289500 | 6440 | 6440 | 6440 | 6440 | 5 |
| 539 | 20230921 | 095000 | 173257300 | 6440 | 6440 | 6440 | 6440 | 58 |
| 540 | 20230921 | 094900 | 172883780 | 6440 | 6420 | 6440 | 6420 | 30 |
| 541 | 20230921 | 094800 | 172691040 | 6420 | 6420 | 6420 | 6420 | 110 |
| 542 | 20230921 | 094700 | 171984840 | 6420 | 6420 | 6420 | 6420 | 41 |
| 543 | 20230921 | 094600 | 171721620 | 6420 | 6420 | 6420 | 6420 | 17 |
| 544 | 20230921 | 094500 | 171612480 | 6400 | 6400 | 6400 | 6400 | 0 |
| 545 | 20230921 | 094400 | 171612480 | 6400 | 6400 | 6400 | 6400 | 16 |
| 546 | 20230921 | 094300 | 171510080 | 6400 | 6400 | 6400 | 6400 | 1 |
| 547 | 20230921 | 094200 | 171503680 | 6420 | 6400 | 6430 | 6400 | 848 |
| 548 | 20230921 | 094100 | 166074020 | 6410 | 6410 | 6410 | 6410 | 0 |
| 549 | 20230921 | 094000 | 166074020 | 6410 | 6430 | 6430 | 6410 | 1723 |
| 550 | 20230921 | 093900 | 155017480 | 6430 | 6430 | 6430 | 6430 | 0 |
| 551 | 20230921 | 093800 | 155017480 | 6430 | 6450 | 6450 | 6430 | 4 |
| 552 | 20230921 | 093700 | 154991700 | 6430 | 6450 | 6450 | 6430 | 72 |
| 553 | 20230921 | 093600 | 154528720 | 6450 | 6440 | 6450 | 6430 | 700 |
| 554 | 20230921 | 093500 | 150027200 | 6430 | 6430 | 6430 | 6430 | 0 |
| 555 | 20230921 | 093400 | 150027200 | 6430 | 6430 | 6430 | 6430 | 0 |
| 556 | 20230921 | 093300 | 150027200 | 6430 | 6430 | 6430 | 6430 | 10 |
| 557 | 20230921 | 093200 | 149962900 | 6430 | 6430 | 6430 | 6430 | 403 |
| 558 | 20230921 | 093100 | 147371610 | 6430 | 6430 | 6430 | 6430 | 295 |
| 559 | 20230921 | 093000 | 145474760 | 6430 | 6440 | 6440 | 6430 | 45 |
| 560 | 20230921 | 092900 | 145185010 | 6440 | 6440 | 6440 | 6440 | 1 |
| 561 | 20230921 | 092800 | 145178570 | 6440 | 6440 | 6440 | 6440 | 69 |
| 562 | 20230921 | 092700 | 144734210 | 6440 | 6440 | 6440 | 6440 | 50 |
| 563 | 20230921 | 092600 | 144412210 | 6430 | 6430 | 6430 | 6430 | 284 |
| 564 | 20230921 | 092500 | 142586090 | 6430 | 6450 | 6450 | 6430 | 553 |
| 565 | 20230921 | 092400 | 139023170 | 6450 | 6450 | 6450 | 6450 | 0 |
| 566 | 20230921 | 092300 | 139023170 | 6450 | 6450 | 6450 | 6450 | 66 |
| 567 | 20230921 | 092200 | 138597470 | 6450 | 6450 | 6450 | 6450 | 5 |
| 568 | 20230921 | 092100 | 138565220 | 6440 | 6440 | 6450 | 6440 | 275 |
| 569 | 20230921 | 092000 | 136793220 | 6450 | 6450 | 6450 | 6450 | 468 |
| 570 | 20230921 | 091900 | 133774620 | 6460 | 6460 | 6460 | 6460 | 0 |
| 571 | 20230921 | 091800 | 133774620 | 6460 | 6460 | 6460 | 6460 | 17 |
| 572 | 20230921 | 091700 | 133664800 | 6450 | 6450 | 6450 | 6450 | 15 |
| 573 | 20230921 | 091600 | 133568050 | 6460 | 6460 | 6460 | 6460 | 0 |
| 574 | 20230921 | 091500 | 133568050 | 6460 | 6460 | 6460 | 6460 | 2 |
| 575 | 20230921 | 091400 | 133555130 | 6460 | 6470 | 6470 | 6460 | 45 |
| 576 | 20230921 | 091300 | 133264420 | 6470 | 6470 | 6470 | 6470 | 229 |
| 577 | 20230921 | 091200 | 131782790 | 6470 | 6470 | 6470 | 6470 | 0 |
| 578 | 20230921 | 091100 | 131782790 | 6470 | 6470 | 6470 | 6470 | 0 |
| 579 | 20230921 | 091000 | 131782790 | 6470 | 6470 | 6470 | 6470 | 11 |
| 580 | 20230921 | 090900 | 131711620 | 6470 | 6470 | 6470 | 6470 | 1 |
| 581 | 20230921 | 090800 | 131705150 | 6430 | 6430 | 6430 | 6430 | 160 |
| 582 | 20230921 | 090700 | 130676350 | 6410 | 6430 | 6430 | 6410 | 381 |
| 583 | 20230921 | 090600 | 128227510 | 6430 | 6430 | 6430 | 6410 | 59 |
| 584 | 20230921 | 090500 | 127848970 | 6430 | 6400 | 6430 | 6400 | 1185 |
| 585 | 20230921 | 090400 | 120257260 | 6380 | 6400 | 6400 | 6360 | 5122 |
| 586 | 20230921 | 090300 | 87598520 | 6400 | 6460 | 6460 | 6400 | 10714 |
| 587 | 20230921 | 090200 | 18856140 | 6460 | 6460 | 6460 | 6460 | 53 |
| 588 | 20230921 | 090100 | 18513760 | 6460 | 6530 | 6530 | 6440 | 2034 |
| 589 | 20230921 | 090000 | 5339650 | 6530 | 6580 | 6580 | 6530 | 812 |