29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 190200 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 3383 |
| 3 | 20230921 | 190100 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 4 | 20230921 | 190000 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 5 | 20230921 | 185900 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 6 | 20230921 | 185800 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 7 | 20230921 | 185700 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 8 | 20230921 | 185600 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 9 | 20230921 | 185500 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 10 | 20230921 | 185400 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 11 | 20230921 | 185300 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 12 | 20230921 | 185200 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 13 | 20230921 | 185100 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 14 | 20230921 | 185000 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 15 | 20230921 | 184900 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 16 | 20230921 | 184800 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 17 | 20230921 | 184700 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 18 | 20230921 | 184600 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 19 | 20230921 | 184500 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 20 | 20230921 | 184400 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 21 | 20230921 | 184300 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 22 | 20230921 | 184200 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 23 | 20230921 | 184100 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 24 | 20230921 | 184000 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 25 | 20230921 | 183900 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 26 | 20230921 | 183800 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 27 | 20230921 | 183700 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 28 | 20230921 | 183600 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 29 | 20230921 | 183500 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 30 | 20230921 | 183400 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 31 | 20230921 | 183300 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 32 | 20230921 | 183200 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 3383 |
| 33 | 20230921 | 183100 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 34 | 20230921 | 183000 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 35 | 20230921 | 182900 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 36 | 20230921 | 182800 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 37 | 20230921 | 182700 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 38 | 20230921 | 182600 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 39 | 20230921 | 182500 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 40 | 20230921 | 182400 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 41 | 20230921 | 182300 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 42 | 20230921 | 182200 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 43 | 20230921 | 182100 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 44 | 20230921 | 182000 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 45 | 20230921 | 181900 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 46 | 20230921 | 181800 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 47 | 20230921 | 181700 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 48 | 20230921 | 181600 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 49 | 20230921 | 181500 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 50 | 20230921 | 181400 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 51 | 20230921 | 181300 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 52 | 20230921 | 181200 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 53 | 20230921 | 181100 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 54 | 20230921 | 181000 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 55 | 20230921 | 180900 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 56 | 20230921 | 180800 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 57 | 20230921 | 180700 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 58 | 20230921 | 180600 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 59 | 20230921 | 180500 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 60 | 20230921 | 180400 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 61 | 20230921 | 180300 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 62 | 20230921 | 180200 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 3383 |
| 63 | 20230921 | 180100 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 64 | 20230921 | 180000 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 65 | 20230921 | 175900 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 66 | 20230921 | 175800 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 67 | 20230921 | 175700 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 68 | 20230921 | 175600 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 69 | 20230921 | 175500 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 70 | 20230921 | 175400 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 71 | 20230921 | 175300 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 72 | 20230921 | 175200 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 73 | 20230921 | 175100 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 74 | 20230921 | 175000 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 75 | 20230921 | 174900 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 76 | 20230921 | 174800 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 77 | 20230921 | 174700 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 78 | 20230921 | 174600 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 79 | 20230921 | 174500 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 80 | 20230921 | 174400 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 81 | 20230921 | 174300 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 82 | 20230921 | 174200 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 83 | 20230921 | 174100 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 84 | 20230921 | 174000 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 85 | 20230921 | 173900 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 86 | 20230921 | 173800 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 87 | 20230921 | 173700 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 88 | 20230921 | 173600 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 89 | 20230921 | 173500 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 90 | 20230921 | 173400 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 91 | 20230921 | 173300 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 92 | 20230921 | 173200 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 3383 |
| 93 | 20230921 | 173100 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 94 | 20230921 | 173000 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 95 | 20230921 | 172900 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 96 | 20230921 | 172800 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 97 | 20230921 | 172700 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 98 | 20230921 | 172600 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 99 | 20230921 | 172500 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 100 | 20230921 | 172400 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 101 | 20230921 | 172300 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 102 | 20230921 | 172200 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 103 | 20230921 | 172100 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 104 | 20230921 | 172000 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 105 | 20230921 | 171900 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 106 | 20230921 | 171800 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 107 | 20230921 | 171700 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 108 | 20230921 | 171600 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 109 | 20230921 | 171500 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 110 | 20230921 | 171400 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 111 | 20230921 | 171300 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 112 | 20230921 | 171200 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 113 | 20230921 | 171100 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 114 | 20230921 | 171000 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 115 | 20230921 | 170900 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 116 | 20230921 | 170800 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 117 | 20230921 | 170700 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 118 | 20230921 | 170600 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 119 | 20230921 | 170500 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 120 | 20230921 | 170400 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 121 | 20230921 | 170300 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 122 | 20230921 | 170200 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 3383 |
| 123 | 20230921 | 170100 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 124 | 20230921 | 170000 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 125 | 20230921 | 165900 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 126 | 20230921 | 165800 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 127 | 20230921 | 165700 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 128 | 20230921 | 165600 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 129 | 20230921 | 165500 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 130 | 20230921 | 165400 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 131 | 20230921 | 165300 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 132 | 20230921 | 165200 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 133 | 20230921 | 165100 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 134 | 20230921 | 165000 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 135 | 20230921 | 164900 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 136 | 20230921 | 164800 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 137 | 20230921 | 164700 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 138 | 20230921 | 164600 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 139 | 20230921 | 164500 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 140 | 20230921 | 164400 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 141 | 20230921 | 164300 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 142 | 20230921 | 164200 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 143 | 20230921 | 164100 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 144 | 20230921 | 164000 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 145 | 20230921 | 163900 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 146 | 20230921 | 163800 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 147 | 20230921 | 163700 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 148 | 20230921 | 163600 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 149 | 20230921 | 163500 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 150 | 20230921 | 163400 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 151 | 20230921 | 163300 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 152 | 20230921 | 163200 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 3383 |
| 153 | 20230921 | 163100 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 154 | 20230921 | 163000 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 155 | 20230921 | 162900 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 156 | 20230921 | 162800 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 157 | 20230921 | 162700 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 158 | 20230921 | 162600 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 159 | 20230921 | 162500 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 160 | 20230921 | 162400 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 161 | 20230921 | 162300 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 162 | 20230921 | 162200 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 163 | 20230921 | 162100 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 164 | 20230921 | 162000 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 165 | 20230921 | 161900 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 166 | 20230921 | 161800 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 167 | 20230921 | 161700 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 168 | 20230921 | 161600 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 169 | 20230921 | 161500 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 170 | 20230921 | 161400 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 171 | 20230921 | 161300 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 172 | 20230921 | 161200 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 173 | 20230921 | 161100 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 174 | 20230921 | 161000 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 175 | 20230921 | 160900 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 176 | 20230921 | 160800 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 177 | 20230921 | 160700 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 178 | 20230921 | 160600 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 179 | 20230921 | 160500 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 180 | 20230921 | 160400 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 181 | 20230921 | 160300 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 182 | 20230921 | 160200 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 3383 |
| 183 | 20230921 | 160100 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 184 | 20230921 | 160000 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 185 | 20230921 | 155900 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 186 | 20230921 | 155800 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 187 | 20230921 | 155700 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 188 | 20230921 | 155600 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 189 | 20230921 | 155500 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 190 | 20230921 | 155400 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 191 | 20230921 | 155300 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 192 | 20230921 | 155200 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 193 | 20230921 | 155100 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 194 | 20230921 | 155000 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 195 | 20230921 | 154900 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 196 | 20230921 | 154800 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 197 | 20230921 | 154700 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 198 | 20230921 | 154600 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 199 | 20230921 | 154500 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 200 | 20230921 | 154400 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 201 | 20230921 | 154300 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 202 | 20230921 | 154200 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 203 | 20230921 | 154100 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 204 | 20230921 | 154000 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 205 | 20230921 | 153900 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 206 | 20230921 | 153800 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 207 | 20230921 | 153700 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 208 | 20230921 | 153600 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 209 | 20230921 | 153500 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 210 | 20230921 | 153400 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 211 | 20230921 | 153300 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 212 | 20230921 | 153200 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 3383 |
| 213 | 20230921 | 153100 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 0 |
| 214 | 20230921 | 153000 | 1465408400 | 5280 | 5280 | 5280 | 5280 | 3383 |
| 215 | 20230921 | 152900 | 1447546160 | 5270 | 5270 | 5270 | 5270 | 0 |
| 216 | 20230921 | 152800 | 1447546160 | 5270 | 5270 | 5270 | 5270 | 0 |
| 217 | 20230921 | 152700 | 1447546160 | 5270 | 5270 | 5270 | 5270 | 0 |
| 218 | 20230921 | 152600 | 1447546160 | 5270 | 5270 | 5270 | 5270 | 0 |
| 219 | 20230921 | 152500 | 1447546160 | 5270 | 5270 | 5270 | 5270 | 0 |
| 220 | 20230921 | 152400 | 1447546160 | 5270 | 5270 | 5270 | 5270 | 0 |
| 221 | 20230921 | 152300 | 1447546160 | 5270 | 5270 | 5270 | 5270 | 0 |
| 222 | 20230921 | 152200 | 1447546160 | 5270 | 5270 | 5270 | 5270 | 0 |
| 223 | 20230921 | 152100 | 1447546160 | 5270 | 5270 | 5270 | 5270 | 0 |
| 224 | 20230921 | 152000 | 1447546160 | 5270 | 5270 | 5270 | 5270 | 0 |
| 225 | 20230921 | 151900 | 1447546160 | 5270 | 5280 | 5290 | 5270 | 839 |
| 226 | 20230921 | 151800 | 1443111990 | 5280 | 5280 | 5280 | 5280 | 87 |
| 227 | 20230921 | 151700 | 1442652630 | 5280 | 5280 | 5280 | 5280 | 108 |
| 228 | 20230921 | 151600 | 1442082390 | 5280 | 5280 | 5280 | 5280 | 608 |
| 229 | 20230921 | 151500 | 1438872150 | 5280 | 5280 | 5280 | 5280 | 150 |
| 230 | 20230921 | 151400 | 1438080150 | 5280 | 5280 | 5280 | 5280 | 0 |
| 231 | 20230921 | 151300 | 1438080150 | 5280 | 5280 | 5280 | 5280 | 0 |
| 232 | 20230921 | 151200 | 1438080150 | 5280 | 5280 | 5280 | 5270 | 368 |
| 233 | 20230921 | 151100 | 1436137570 | 5280 | 5280 | 5280 | 5280 | 242 |
| 234 | 20230921 | 151000 | 1434859810 | 5280 | 5280 | 5280 | 5280 | 137 |
| 235 | 20230921 | 150900 | 1434136450 | 5280 | 5280 | 5280 | 5280 | 1989 |
| 236 | 20230921 | 150800 | 1423634530 | 5280 | 5290 | 5290 | 5280 | 1993 |
| 237 | 20230921 | 150700 | 1413098480 | 5300 | 5310 | 5310 | 5300 | 808 |
| 238 | 20230921 | 150600 | 1408815580 | 5310 | 5300 | 5310 | 5300 | 113 |
| 239 | 20230921 | 150500 | 1408216540 | 5310 | 5310 | 5310 | 5310 | 501 |
| 240 | 20230921 | 150400 | 1405556230 | 5340 | 5310 | 5340 | 5300 | 1623 |
| 241 | 20230921 | 150300 | 1396950360 | 5320 | 5350 | 5350 | 5320 | 1031 |
| 242 | 20230921 | 150200 | 1391445170 | 5350 | 5350 | 5350 | 5350 | 49 |
| 243 | 20230921 | 150100 | 1391183020 | 5350 | 5340 | 5350 | 5340 | 244 |
| 244 | 20230921 | 150000 | 1389879060 | 5320 | 5340 | 5340 | 5320 | 106 |
| 245 | 20230921 | 145900 | 1389313300 | 5340 | 5350 | 5350 | 5330 | 115 |
| 246 | 20230921 | 145800 | 1388698950 | 5320 | 5350 | 5350 | 5320 | 44 |
| 247 | 20230921 | 145700 | 1388463580 | 5340 | 5310 | 5340 | 5310 | 94 |
| 248 | 20230921 | 145600 | 1387961650 | 5350 | 5290 | 5350 | 5290 | 621 |
| 249 | 20230921 | 145500 | 1384655540 | 5300 | 5330 | 5330 | 5300 | 1350 |
| 250 | 20230921 | 145400 | 1377495350 | 5330 | 5330 | 5330 | 5330 | 109 |
| 251 | 20230921 | 145300 | 1376914380 | 5330 | 5330 | 5330 | 5330 | 147 |
| 252 | 20230921 | 145200 | 1376130870 | 5300 | 5300 | 5330 | 5300 | 177 |
| 253 | 20230921 | 145100 | 1375188690 | 5330 | 5330 | 5330 | 5330 | 309 |
| 254 | 20230921 | 145000 | 1373541720 | 5300 | 5320 | 5330 | 5300 | 231 |
| 255 | 20230921 | 144900 | 1372311400 | 5310 | 5320 | 5320 | 5310 | 91 |
| 256 | 20230921 | 144800 | 1371828160 | 5330 | 5320 | 5400 | 5320 | 3347 |
| 257 | 20230921 | 144700 | 1353784350 | 5320 | 5260 | 5320 | 5260 | 5620 |
| 258 | 20230921 | 144600 | 1324047550 | 5250 | 5260 | 5260 | 5250 | 129 |
| 259 | 20230921 | 144500 | 1323370200 | 5270 | 5270 | 5270 | 5270 | 40 |
| 260 | 20230921 | 144400 | 1323159400 | 5280 | 5280 | 5280 | 5280 | 20 |
| 261 | 20230921 | 144300 | 1323053800 | 5280 | 5280 | 5280 | 5280 | 130 |
| 262 | 20230921 | 144200 | 1322367400 | 5240 | 5250 | 5250 | 5240 | 1500 |
| 263 | 20230921 | 144100 | 1314494860 | 5280 | 5280 | 5280 | 5280 | 552 |
| 264 | 20230921 | 144000 | 1311580300 | 5250 | 5250 | 5250 | 5250 | 50 |
| 265 | 20230921 | 143900 | 1311317800 | 5250 | 5250 | 5250 | 5250 | 0 |
| 266 | 20230921 | 143800 | 1311317800 | 5250 | 5250 | 5250 | 5250 | 200 |
| 267 | 20230921 | 143700 | 1310267800 | 5260 | 5280 | 5280 | 5260 | 1403 |
| 268 | 20230921 | 143600 | 1302883600 | 5260 | 5260 | 5260 | 5260 | 0 |
| 269 | 20230921 | 143500 | 1302883600 | 5260 | 5260 | 5260 | 5260 | 461 |
| 270 | 20230921 | 143400 | 1300458740 | 5290 | 5290 | 5290 | 5290 | 0 |
| 271 | 20230921 | 143300 | 1300458740 | 5290 | 5290 | 5290 | 5290 | 99 |
| 272 | 20230921 | 143200 | 1299935030 | 5300 | 5300 | 5300 | 5250 | 3021 |
| 273 | 20230921 | 143100 | 1284046500 | 5300 | 5300 | 5300 | 5300 | 200 |
| 274 | 20230921 | 143000 | 1282986500 | 5310 | 5310 | 5310 | 5310 | 0 |
| 275 | 20230921 | 142900 | 1282986500 | 5310 | 5310 | 5310 | 5310 | 34 |
| 276 | 20230921 | 142800 | 1282805960 | 5300 | 5280 | 5300 | 5280 | 434 |
| 277 | 20230921 | 142700 | 1280506060 | 5300 | 5280 | 5300 | 5280 | 4527 |
| 278 | 20230921 | 142600 | 1256528790 | 5280 | 5280 | 5280 | 5280 | 891 |
| 279 | 20230921 | 142500 | 1251824310 | 5280 | 5270 | 5280 | 5270 | 770 |
| 280 | 20230921 | 142400 | 1247759710 | 5270 | 5270 | 5270 | 5270 | 0 |
| 281 | 20230921 | 142300 | 1247759710 | 5270 | 5270 | 5270 | 5270 | 0 |
| 282 | 20230921 | 142200 | 1247759710 | 5270 | 5270 | 5270 | 5270 | 100 |
| 283 | 20230921 | 142100 | 1247232710 | 5260 | 5260 | 5260 | 5260 | 152 |
| 284 | 20230921 | 142000 | 1246433190 | 5260 | 5270 | 5270 | 5260 | 667 |
| 285 | 20230921 | 141900 | 1242920770 | 5270 | 5260 | 5270 | 5260 | 101 |
| 286 | 20230921 | 141800 | 1242388510 | 5260 | 5260 | 5260 | 5260 | 500 |
| 287 | 20230921 | 141700 | 1239758510 | 5260 | 5260 | 5260 | 5260 | 500 |
| 288 | 20230921 | 141600 | 1237128510 | 5260 | 5250 | 5260 | 5250 | 30 |
| 289 | 20230921 | 141500 | 1236970910 | 5250 | 5250 | 5250 | 5250 | 0 |
| 290 | 20230921 | 141400 | 1236970910 | 5250 | 5250 | 5250 | 5250 | 0 |
| 291 | 20230921 | 141300 | 1236970910 | 5250 | 5250 | 5250 | 5250 | 150 |
| 292 | 20230921 | 141200 | 1236183410 | 5250 | 5250 | 5250 | 5250 | 0 |
| 293 | 20230921 | 141100 | 1236183410 | 5250 | 5250 | 5250 | 5250 | 71 |
| 294 | 20230921 | 141000 | 1235810660 | 5250 | 5260 | 5260 | 5250 | 835 |
| 295 | 20230921 | 140900 | 1231421060 | 5260 | 5260 | 5260 | 5260 | 242 |
| 296 | 20230921 | 140800 | 1230148140 | 5260 | 5260 | 5260 | 5260 | 1 |
| 297 | 20230921 | 140700 | 1230142880 | 5260 | 5260 | 5260 | 5260 | 99 |
| 298 | 20230921 | 140600 | 1229622140 | 5260 | 5270 | 5270 | 5260 | 151 |
| 299 | 20230921 | 140500 | 1228827870 | 5280 | 5280 | 5280 | 5280 | 1 |
| 300 | 20230921 | 140400 | 1228822590 | 5250 | 5250 | 5260 | 5250 | 7316 |
| 301 | 20230921 | 140300 | 1190413570 | 5250 | 5270 | 5270 | 5250 | 2800 |
| 302 | 20230921 | 140200 | 1175672430 | 5280 | 5280 | 5280 | 5280 | 100 |
| 303 | 20230921 | 140100 | 1175144430 | 5270 | 5280 | 5280 | 5270 | 503 |
| 304 | 20230921 | 140000 | 1172493590 | 5280 | 5280 | 5280 | 5280 | 0 |
| 305 | 20230921 | 135900 | 1172493590 | 5280 | 5280 | 5280 | 5280 | 0 |
| 306 | 20230921 | 135800 | 1172493590 | 5280 | 5280 | 5280 | 5280 | 285 |
| 307 | 20230921 | 135700 | 1170988790 | 5270 | 5270 | 5270 | 5270 | 7 |
| 308 | 20230921 | 135600 | 1170951900 | 5270 | 5270 | 5270 | 5270 | 48 |
| 309 | 20230921 | 135500 | 1170698940 | 5270 | 5280 | 5280 | 5270 | 550 |
| 310 | 20230921 | 135400 | 1167797470 | 5280 | 5290 | 5290 | 5280 | 101 |
| 311 | 20230921 | 135300 | 1167264180 | 5280 | 5280 | 5280 | 5280 | 0 |
| 312 | 20230921 | 135200 | 1167264180 | 5280 | 5280 | 5280 | 5280 | 0 |
| 313 | 20230921 | 135100 | 1167264180 | 5280 | 5280 | 5280 | 5280 | 70 |
| 314 | 20230921 | 135000 | 1166894580 | 5280 | 5290 | 5290 | 5280 | 171 |
| 315 | 20230921 | 134900 | 1165991690 | 5280 | 5290 | 5290 | 5280 | 706 |
| 316 | 20230921 | 134800 | 1162260000 | 5300 | 5300 | 5300 | 5300 | 10 |
| 317 | 20230921 | 134700 | 1162207000 | 5300 | 5300 | 5300 | 5290 | 22 |
| 318 | 20230921 | 134600 | 1162090410 | 5300 | 5300 | 5300 | 5300 | 862 |
| 319 | 20230921 | 134500 | 1157521810 | 5310 | 5310 | 5310 | 5310 | 5 |
| 320 | 20230921 | 134400 | 1157495260 | 5310 | 5310 | 5310 | 5310 | 10 |
| 321 | 20230921 | 134300 | 1157442160 | 5310 | 5300 | 5310 | 5300 | 220 |
| 322 | 20230921 | 134200 | 1156275960 | 5300 | 5300 | 5300 | 5300 | 218 |
| 323 | 20230921 | 134100 | 1155120560 | 5300 | 5300 | 5300 | 5300 | 0 |
| 324 | 20230921 | 134000 | 1155120560 | 5300 | 5300 | 5300 | 5300 | 0 |
| 325 | 20230921 | 133900 | 1155120560 | 5300 | 5300 | 5300 | 5300 | 0 |
| 326 | 20230921 | 133800 | 1155120560 | 5300 | 5290 | 5300 | 5290 | 330 |
| 327 | 20230921 | 133700 | 1153374560 | 5300 | 5300 | 5300 | 5300 | 10 |
| 328 | 20230921 | 133600 | 1153321560 | 5300 | 5300 | 5300 | 5300 | 104 |
| 329 | 20230921 | 133500 | 1152770360 | 5300 | 5300 | 5300 | 5300 | 10 |
| 330 | 20230921 | 133400 | 1152717360 | 5300 | 5300 | 5300 | 5300 | 101 |
| 331 | 20230921 | 133300 | 1152182060 | 5300 | 5300 | 5300 | 5300 | 5 |
| 332 | 20230921 | 133200 | 1152155560 | 5300 | 5300 | 5300 | 5300 | 10 |
| 333 | 20230921 | 133100 | 1152102560 | 5290 | 5290 | 5290 | 5290 | 0 |
| 334 | 20230921 | 133000 | 1152102560 | 5290 | 5290 | 5290 | 5290 | 0 |
| 335 | 20230921 | 132900 | 1152102560 | 5290 | 5290 | 5290 | 5290 | 0 |
| 336 | 20230921 | 132800 | 1152102560 | 5290 | 5280 | 5290 | 5270 | 716 |
| 337 | 20230921 | 132700 | 1148318310 | 5280 | 5280 | 5280 | 5280 | 322 |
| 338 | 20230921 | 132600 | 1146618150 | 5280 | 5280 | 5280 | 5280 | 10 |
| 339 | 20230921 | 132500 | 1146565350 | 5290 | 5290 | 5290 | 5280 | 57 |
| 340 | 20230921 | 132400 | 1146263890 | 5290 | 5290 | 5290 | 5290 | 37 |
| 341 | 20230921 | 132300 | 1146068160 | 5290 | 5290 | 5290 | 5290 | 78 |
| 342 | 20230921 | 132200 | 1145655540 | 5310 | 5310 | 5310 | 5310 | 50 |
| 343 | 20230921 | 132100 | 1145390040 | 5300 | 5300 | 5300 | 5300 | 50 |
| 344 | 20230921 | 132000 | 1145125040 | 5300 | 5300 | 5300 | 5300 | 0 |
| 345 | 20230921 | 131900 | 1145125040 | 5300 | 5290 | 5300 | 5290 | 7699 |
| 346 | 20230921 | 131800 | 1104322030 | 5280 | 5280 | 5280 | 5280 | 393 |
| 347 | 20230921 | 131700 | 1102246990 | 5280 | 5280 | 5280 | 5280 | 0 |
| 348 | 20230921 | 131600 | 1102246990 | 5280 | 5280 | 5280 | 5280 | 100 |
| 349 | 20230921 | 131500 | 1101718990 | 5280 | 5280 | 5280 | 5280 | 40 |
| 350 | 20230921 | 131400 | 1101507790 | 5280 | 5280 | 5280 | 5280 | 50 |
| 351 | 20230921 | 131300 | 1101243790 | 5280 | 5270 | 5280 | 5270 | 19 |
| 352 | 20230921 | 131200 | 1101143600 | 5270 | 5270 | 5270 | 5270 | 570 |
| 353 | 20230921 | 131100 | 1098139700 | 5260 | 5260 | 5260 | 5260 | 0 |
| 354 | 20230921 | 131000 | 1098139700 | 5260 | 5260 | 5260 | 5260 | 0 |
| 355 | 20230921 | 130900 | 1098139700 | 5260 | 5250 | 5260 | 5250 | 1142 |
| 356 | 20230921 | 130800 | 1092142780 | 5260 | 5260 | 5260 | 5260 | 121 |
| 357 | 20230921 | 130700 | 1091506320 | 5260 | 5260 | 5260 | 5260 | 967 |
| 358 | 20230921 | 130600 | 1086419900 | 5260 | 5260 | 5260 | 5260 | 0 |
| 359 | 20230921 | 130500 | 1086419900 | 5260 | 5260 | 5260 | 5260 | 70 |
| 360 | 20230921 | 130400 | 1086051700 | 5270 | 5270 | 5270 | 5270 | 10 |
| 361 | 20230921 | 130300 | 1085999000 | 5260 | 5260 | 5260 | 5260 | 38 |
| 362 | 20230921 | 130200 | 1085799120 | 5260 | 5260 | 5260 | 5260 | 1043 |
| 363 | 20230921 | 130100 | 1080312940 | 5260 | 5250 | 5260 | 5250 | 1778 |
| 364 | 20230921 | 130000 | 1070961660 | 5250 | 5250 | 5250 | 5250 | 1060 |
| 365 | 20230921 | 125900 | 1065396660 | 5250 | 5250 | 5250 | 5250 | 1110 |
| 366 | 20230921 | 125800 | 1059569160 | 5260 | 5250 | 5260 | 5250 | 230 |
| 367 | 20230921 | 125700 | 1058359560 | 5250 | 5270 | 5270 | 5250 | 806 |
| 368 | 20230921 | 125600 | 1054116680 | 5270 | 5270 | 5270 | 5270 | 0 |
| 369 | 20230921 | 125500 | 1054116680 | 5270 | 5270 | 5270 | 5270 | 519 |
| 370 | 20230921 | 125400 | 1051381550 | 5270 | 5270 | 5270 | 5270 | 15 |
| 371 | 20230921 | 125300 | 1051302500 | 5270 | 5270 | 5270 | 5270 | 1039 |
| 372 | 20230921 | 125200 | 1045826970 | 5270 | 5260 | 5270 | 5260 | 109 |
| 373 | 20230921 | 125100 | 1045252860 | 5260 | 5250 | 5260 | 5250 | 7151 |
| 374 | 20230921 | 125000 | 1007668600 | 5250 | 5250 | 5260 | 5250 | 2547 |
| 375 | 20230921 | 124900 | 994290340 | 5250 | 5250 | 5250 | 5250 | 1000 |
| 376 | 20230921 | 124800 | 989040340 | 5250 | 5240 | 5250 | 5240 | 1706 |
| 377 | 20230921 | 124700 | 980098840 | 5240 | 5240 | 5240 | 5240 | 200 |
| 378 | 20230921 | 124600 | 979050840 | 5240 | 5240 | 5250 | 5240 | 511 |
| 379 | 20230921 | 124500 | 976373130 | 5240 | 5240 | 5240 | 5240 | 1158 |
| 380 | 20230921 | 124400 | 970305210 | 5250 | 5250 | 5250 | 5250 | 288 |
| 381 | 20230921 | 124300 | 968793210 | 5250 | 5250 | 5250 | 5250 | 211 |
| 382 | 20230921 | 124200 | 967685460 | 5250 | 5250 | 5250 | 5250 | 126 |
| 383 | 20230921 | 124100 | 967023960 | 5240 | 5240 | 5240 | 5240 | 155 |
| 384 | 20230921 | 124000 | 966211760 | 5240 | 5240 | 5250 | 5240 | 1760 |
| 385 | 20230921 | 123900 | 956988260 | 5250 | 5250 | 5250 | 5240 | 1954 |
| 386 | 20230921 | 123800 | 946746390 | 5250 | 5250 | 5250 | 5240 | 793 |
| 387 | 20230921 | 123700 | 942583150 | 5250 | 5260 | 5260 | 5240 | 1151 |
| 388 | 20230921 | 123600 | 936541180 | 5240 | 5240 | 5240 | 5240 | 55 |
| 389 | 20230921 | 123500 | 936252980 | 5250 | 5250 | 5250 | 5250 | 7072 |
| 390 | 20230921 | 123400 | 899124980 | 5250 | 5250 | 5250 | 5250 | 89 |
| 391 | 20230921 | 123300 | 898657730 | 5260 | 5260 | 5260 | 5260 | 19 |
| 392 | 20230921 | 123200 | 898557790 | 5260 | 5260 | 5260 | 5260 | 310 |
| 393 | 20230921 | 123100 | 896927190 | 5260 | 5260 | 5260 | 5260 | 57 |
| 394 | 20230921 | 123000 | 896627370 | 5270 | 5270 | 5270 | 5270 | 304 |
| 395 | 20230921 | 122900 | 895025290 | 5260 | 5260 | 5260 | 5260 | 2060 |
| 396 | 20230921 | 122800 | 884189690 | 5260 | 5260 | 5260 | 5260 | 79 |
| 397 | 20230921 | 122700 | 883774150 | 5270 | 5270 | 5270 | 5270 | 0 |
| 398 | 20230921 | 122600 | 883774150 | 5270 | 5270 | 5270 | 5270 | 39 |
| 399 | 20230921 | 122500 | 883568620 | 5270 | 5270 | 5270 | 5270 | 180 |
| 400 | 20230921 | 122400 | 882620020 | 5270 | 5270 | 5270 | 5270 | 500 |
| 401 | 20230921 | 122300 | 879985020 | 5280 | 5280 | 5280 | 5280 | 30 |
| 402 | 20230921 | 122200 | 879826620 | 5280 | 5280 | 5280 | 5260 | 433 |
| 403 | 20230921 | 122100 | 877541080 | 5260 | 5280 | 5280 | 5260 | 1359 |
| 404 | 20230921 | 122000 | 870392560 | 5290 | 5280 | 5290 | 5280 | 299 |
| 405 | 20230921 | 121900 | 868813830 | 5300 | 5300 | 5300 | 5300 | 150 |
| 406 | 20230921 | 121800 | 868018830 | 5300 | 5300 | 5300 | 5300 | 1 |
| 407 | 20230921 | 121700 | 868013530 | 5300 | 5290 | 5300 | 5260 | 2001 |
| 408 | 20230921 | 121600 | 857480180 | 5290 | 5290 | 5290 | 5290 | 92 |
| 409 | 20230921 | 121500 | 856993500 | 5290 | 5260 | 5290 | 5260 | 2849 |
| 410 | 20230921 | 121400 | 841950600 | 5260 | 5260 | 5260 | 5260 | 2 |
| 411 | 20230921 | 121300 | 841940080 | 5270 | 5270 | 5270 | 5270 | 218 |
| 412 | 20230921 | 121200 | 840791220 | 5280 | 5270 | 5280 | 5270 | 157 |
| 413 | 20230921 | 121100 | 839963730 | 5280 | 5260 | 5280 | 5260 | 2066 |
| 414 | 20230921 | 121000 | 829080350 | 5260 | 5260 | 5260 | 5260 | 1 |
| 415 | 20230921 | 120900 | 829075090 | 5260 | 5260 | 5260 | 5260 | 2 |
| 416 | 20230921 | 120800 | 829064570 | 5270 | 5270 | 5270 | 5270 | 70 |
| 417 | 20230921 | 120700 | 828695670 | 5270 | 5260 | 5270 | 5260 | 509 |
| 418 | 20230921 | 120600 | 826018240 | 5260 | 5260 | 5260 | 5260 | 197 |
| 419 | 20230921 | 120500 | 824982020 | 5260 | 5270 | 5270 | 5260 | 1373 |
| 420 | 20230921 | 120400 | 817749310 | 5260 | 5260 | 5260 | 5260 | 817 |
| 421 | 20230921 | 120300 | 813451890 | 5260 | 5260 | 5260 | 5260 | 520 |
| 422 | 20230921 | 120200 | 810716690 | 5260 | 5260 | 5260 | 5260 | 627 |
| 423 | 20230921 | 120100 | 807418670 | 5250 | 5250 | 5250 | 5250 | 0 |
| 424 | 20230921 | 120000 | 807418670 | 5250 | 5260 | 5260 | 5250 | 642 |
| 425 | 20230921 | 115900 | 804042170 | 5270 | 5260 | 5270 | 5260 | 716 |
| 426 | 20230921 | 115800 | 800275510 | 5270 | 5270 | 5270 | 5260 | 272 |
| 427 | 20230921 | 115700 | 798842360 | 5270 | 5260 | 5270 | 5260 | 500 |
| 428 | 20230921 | 115600 | 796208360 | 5270 | 5270 | 5270 | 5270 | 250 |
| 429 | 20230921 | 115500 | 794890860 | 5260 | 5260 | 5260 | 5260 | 423 |
| 430 | 20230921 | 115400 | 792665880 | 5260 | 5270 | 5270 | 5250 | 283 |
| 431 | 20230921 | 115300 | 791177610 | 5260 | 5260 | 5260 | 5260 | 45 |
| 432 | 20230921 | 115200 | 790940910 | 5250 | 5280 | 5280 | 5250 | 2513 |
| 433 | 20230921 | 115100 | 777726100 | 5280 | 5280 | 5280 | 5280 | 0 |
| 434 | 20230921 | 115000 | 777726100 | 5280 | 5280 | 5280 | 5260 | 1050 |
| 435 | 20230921 | 114900 | 772196860 | 5260 | 5260 | 5260 | 5260 | 20 |
| 436 | 20230921 | 114800 | 772091660 | 5280 | 5280 | 5280 | 5280 | 9 |
| 437 | 20230921 | 114700 | 772044140 | 5290 | 5280 | 5290 | 5260 | 1542 |
| 438 | 20230921 | 114600 | 763916030 | 5280 | 5300 | 5300 | 5280 | 12442 |
| 439 | 20230921 | 114500 | 698131080 | 5290 | 5290 | 5290 | 5290 | 22 |
| 440 | 20230921 | 114400 | 698014700 | 5300 | 5310 | 5310 | 5300 | 8 |
| 441 | 20230921 | 114300 | 697972290 | 5310 | 5300 | 5310 | 5300 | 127 |
| 442 | 20230921 | 114200 | 697298190 | 5300 | 5300 | 5300 | 5300 | 0 |
| 443 | 20230921 | 114100 | 697298190 | 5300 | 5300 | 5300 | 5300 | 310 |
| 444 | 20230921 | 114000 | 695655190 | 5310 | 5310 | 5310 | 5310 | 250 |
| 445 | 20230921 | 113900 | 694327690 | 5300 | 5300 | 5300 | 5290 | 540 |
| 446 | 20230921 | 113800 | 691469500 | 5290 | 5300 | 5300 | 5290 | 258 |
| 447 | 20230921 | 113700 | 690104630 | 5300 | 5300 | 5300 | 5300 | 4321 |
| 448 | 20230921 | 113600 | 667203330 | 5300 | 5300 | 5300 | 5300 | 1416 |
| 449 | 20230921 | 113500 | 659698530 | 5310 | 5310 | 5310 | 5310 | 130 |
| 450 | 20230921 | 113400 | 659008230 | 5310 | 5310 | 5310 | 5310 | 102 |
| 451 | 20230921 | 113300 | 658466610 | 5310 | 5310 | 5310 | 5310 | 33 |
| 452 | 20230921 | 113200 | 658291380 | 5310 | 5300 | 5310 | 5300 | 798 |
| 453 | 20230921 | 113100 | 654057150 | 5310 | 5310 | 5310 | 5310 | 22 |
| 454 | 20230921 | 113000 | 653940330 | 5310 | 5310 | 5310 | 5310 | 112 |
| 455 | 20230921 | 112900 | 653345610 | 5310 | 5310 | 5310 | 5310 | 20 |
| 456 | 20230921 | 112800 | 653239410 | 5300 | 5310 | 5310 | 5300 | 22 |
| 457 | 20230921 | 112700 | 653122690 | 5300 | 5310 | 5310 | 5300 | 1334 |
| 458 | 20230921 | 112600 | 646050270 | 5310 | 5310 | 5310 | 5310 | 3267 |
| 459 | 20230921 | 112500 | 628702500 | 5320 | 5320 | 5320 | 5320 | 0 |
| 460 | 20230921 | 112400 | 628702500 | 5320 | 5320 | 5320 | 5320 | 1339 |
| 461 | 20230921 | 112300 | 621579020 | 5320 | 5320 | 5320 | 5320 | 198 |
| 462 | 20230921 | 112200 | 620525660 | 5310 | 5330 | 5330 | 5310 | 473 |
| 463 | 20230921 | 112100 | 618006230 | 5320 | 5320 | 5320 | 5320 | 104 |
| 464 | 20230921 | 112000 | 617452950 | 5320 | 5320 | 5320 | 5320 | 0 |
| 465 | 20230921 | 111900 | 617452950 | 5320 | 5320 | 5320 | 5320 | 1280 |
| 466 | 20230921 | 111800 | 610643350 | 5330 | 5340 | 5340 | 5330 | 6440 |
| 467 | 20230921 | 111700 | 576318020 | 5340 | 5340 | 5340 | 5340 | 1085 |
| 468 | 20230921 | 111600 | 570524120 | 5340 | 5340 | 5340 | 5340 | 0 |
| 469 | 20230921 | 111500 | 570524120 | 5340 | 5340 | 5340 | 5340 | 1 |
| 470 | 20230921 | 111400 | 570518780 | 5340 | 5340 | 5340 | 5340 | 0 |
| 471 | 20230921 | 111300 | 570518780 | 5340 | 5340 | 5340 | 5340 | 0 |
| 472 | 20230921 | 111200 | 570518780 | 5340 | 5340 | 5340 | 5340 | 0 |
| 473 | 20230921 | 111100 | 570518780 | 5340 | 5340 | 5340 | 5340 | 612 |
| 474 | 20230921 | 111000 | 567250700 | 5340 | 5340 | 5340 | 5340 | 433 |
| 475 | 20230921 | 110900 | 564938480 | 5350 | 5340 | 5350 | 5340 | 406 |
| 476 | 20230921 | 110800 | 562766440 | 5340 | 5340 | 5340 | 5340 | 100 |
| 477 | 20230921 | 110700 | 562232440 | 5340 | 5340 | 5340 | 5340 | 33 |
| 478 | 20230921 | 110600 | 562056220 | 5340 | 5330 | 5350 | 5330 | 946 |
| 479 | 20230921 | 110500 | 556997990 | 5330 | 5330 | 5330 | 5330 | 100 |
| 480 | 20230921 | 110400 | 556464990 | 5330 | 5340 | 5340 | 5330 | 1764 |
| 481 | 20230921 | 110300 | 547057810 | 5340 | 5340 | 5340 | 5340 | 551 |
| 482 | 20230921 | 110200 | 544115470 | 5360 | 5360 | 5360 | 5360 | 1606 |
| 483 | 20230921 | 110100 | 535507310 | 5340 | 5340 | 5340 | 5340 | 323 |
| 484 | 20230921 | 110000 | 533782490 | 5340 | 5340 | 5340 | 5340 | 0 |
| 485 | 20230921 | 105900 | 533782490 | 5340 | 5340 | 5340 | 5340 | 3 |
| 486 | 20230921 | 105800 | 533766470 | 5360 | 5360 | 5360 | 5360 | 375 |
| 487 | 20230921 | 105700 | 531756470 | 5350 | 5330 | 5350 | 5330 | 1167 |
| 488 | 20230921 | 105600 | 525515020 | 5360 | 5360 | 5360 | 5360 | 0 |
| 489 | 20230921 | 105500 | 525515020 | 5360 | 5360 | 5360 | 5360 | 3 |
| 490 | 20230921 | 105400 | 525498940 | 5360 | 5360 | 5360 | 5360 | 60 |
| 491 | 20230921 | 105300 | 525177340 | 5360 | 5360 | 5360 | 5360 | 32 |
| 492 | 20230921 | 105200 | 525005820 | 5330 | 5350 | 5350 | 5330 | 369 |
| 493 | 20230921 | 105100 | 523035050 | 5340 | 5340 | 5340 | 5340 | 50 |
| 494 | 20230921 | 105000 | 522768050 | 5340 | 5340 | 5340 | 5340 | 0 |
| 495 | 20230921 | 104900 | 522768050 | 5340 | 5340 | 5340 | 5340 | 296 |
| 496 | 20230921 | 104800 | 521187410 | 5320 | 5330 | 5330 | 5320 | 152 |
| 497 | 20230921 | 104700 | 520378580 | 5320 | 5330 | 5330 | 5320 | 200 |
| 498 | 20230921 | 104600 | 519314380 | 5320 | 5340 | 5340 | 5320 | 174 |
| 499 | 20230921 | 104500 | 518388620 | 5340 | 5340 | 5340 | 5340 | 54 |
| 500 | 20230921 | 104400 | 518100260 | 5340 | 5340 | 5340 | 5340 | 164 |
| 501 | 20230921 | 104300 | 517224500 | 5340 | 5340 | 5340 | 5340 | 402 |
| 502 | 20230921 | 104200 | 515077820 | 5340 | 5320 | 5340 | 5320 | 670 |
| 503 | 20230921 | 104100 | 511512120 | 5320 | 5330 | 5330 | 5320 | 250 |
| 504 | 20230921 | 104000 | 510180470 | 5330 | 5330 | 5330 | 5330 | 211 |
| 505 | 20230921 | 103900 | 509055840 | 5330 | 5330 | 5340 | 5330 | 198 |
| 506 | 20230921 | 103800 | 507999990 | 5330 | 5340 | 5340 | 5330 | 638 |
| 507 | 20230921 | 103700 | 504599340 | 5340 | 5340 | 5340 | 5340 | 52 |
| 508 | 20230921 | 103600 | 504321660 | 5340 | 5330 | 5340 | 5330 | 407 |
| 509 | 20230921 | 103500 | 502148330 | 5330 | 5320 | 5330 | 5320 | 231 |
| 510 | 20230921 | 103400 | 500917200 | 5320 | 5320 | 5320 | 5320 | 11 |
| 511 | 20230921 | 103300 | 500858680 | 5320 | 5320 | 5320 | 5320 | 250 |
| 512 | 20230921 | 103200 | 499528680 | 5320 | 5310 | 5320 | 5310 | 320 |
| 513 | 20230921 | 103100 | 497826380 | 5310 | 5310 | 5310 | 5310 | 1 |
| 514 | 20230921 | 103000 | 497821070 | 5320 | 5320 | 5320 | 5320 | 119 |
| 515 | 20230921 | 102900 | 497187990 | 5320 | 5320 | 5320 | 5320 | 9 |
| 516 | 20230921 | 102800 | 497140110 | 5320 | 5330 | 5330 | 5320 | 3291 |
| 517 | 20230921 | 102700 | 479628040 | 5330 | 5340 | 5340 | 5330 | 552 |
| 518 | 20230921 | 102600 | 476685860 | 5340 | 5340 | 5340 | 5340 | 27 |
| 519 | 20230921 | 102500 | 476541680 | 5340 | 5340 | 5340 | 5330 | 89 |
| 520 | 20230921 | 102400 | 476066520 | 5340 | 5330 | 5340 | 5330 | 4 |
| 521 | 20230921 | 102300 | 476045170 | 5330 | 5340 | 5340 | 5330 | 283 |
| 522 | 20230921 | 102200 | 474535670 | 5340 | 5340 | 5340 | 5340 | 1051 |
| 523 | 20230921 | 102100 | 468923330 | 5340 | 5350 | 5350 | 5340 | 270 |
| 524 | 20230921 | 102000 | 467478930 | 5350 | 5340 | 5350 | 5330 | 4019 |
| 525 | 20230921 | 101900 | 446044020 | 5350 | 5340 | 5350 | 5340 | 307 |
| 526 | 20230921 | 101800 | 444404610 | 5360 | 5360 | 5360 | 5350 | 3688 |
| 527 | 20230921 | 101700 | 424671880 | 5360 | 5360 | 5360 | 5360 | 112 |
| 528 | 20230921 | 101600 | 424071560 | 5360 | 5360 | 5360 | 5360 | 413 |
| 529 | 20230921 | 101500 | 421857880 | 5360 | 5370 | 5370 | 5360 | 921 |
| 530 | 20230921 | 101400 | 416918320 | 5360 | 5350 | 5360 | 5350 | 53 |
| 531 | 20230921 | 101300 | 416634260 | 5360 | 5370 | 5370 | 5360 | 3860 |
| 532 | 20230921 | 101200 | 395942550 | 5370 | 5370 | 5380 | 5370 | 1557 |
| 533 | 20230921 | 101100 | 387580440 | 5370 | 5370 | 5370 | 5370 | 2 |
| 534 | 20230921 | 101000 | 387569700 | 5370 | 5370 | 5370 | 5370 | 237 |
| 535 | 20230921 | 100900 | 386297010 | 5370 | 5370 | 5380 | 5370 | 840 |
| 536 | 20230921 | 100800 | 381786180 | 5370 | 5380 | 5390 | 5370 | 7243 |
| 537 | 20230921 | 100700 | 342826870 | 5390 | 5380 | 5390 | 5380 | 323 |
| 538 | 20230921 | 100600 | 341087280 | 5380 | 5390 | 5390 | 5380 | 49 |
| 539 | 20230921 | 100500 | 340823360 | 5390 | 5390 | 5390 | 5390 | 10 |
| 540 | 20230921 | 100400 | 340769460 | 5390 | 5380 | 5390 | 5380 | 2052 |
| 541 | 20230921 | 100300 | 329729690 | 5380 | 5390 | 5390 | 5380 | 289 |
| 542 | 20230921 | 100200 | 328174670 | 5390 | 5390 | 5390 | 5380 | 109 |
| 543 | 20230921 | 100100 | 327588210 | 5390 | 5400 | 5400 | 5380 | 1225 |
| 544 | 20230921 | 100000 | 320985300 | 5400 | 5400 | 5400 | 5400 | 100 |
| 545 | 20230921 | 095900 | 320445300 | 5400 | 5390 | 5400 | 5390 | 16 |
| 546 | 20230921 | 095800 | 320359000 | 5390 | 5390 | 5390 | 5390 | 42 |
| 547 | 20230921 | 095700 | 320132620 | 5390 | 5390 | 5390 | 5390 | 580 |
| 548 | 20230921 | 095600 | 317006420 | 5400 | 5400 | 5400 | 5400 | 400 |
| 549 | 20230921 | 095500 | 314846420 | 5400 | 5400 | 5400 | 5400 | 7422 |
| 550 | 20230921 | 095400 | 274767620 | 5410 | 5410 | 5410 | 5410 | 185 |
| 551 | 20230921 | 095300 | 273766770 | 5410 | 5410 | 5410 | 5400 | 846 |
| 552 | 20230921 | 095200 | 269191310 | 5410 | 5420 | 5420 | 5410 | 3200 |
| 553 | 20230921 | 095100 | 251879250 | 5420 | 5420 | 5420 | 5420 | 2272 |
| 554 | 20230921 | 095000 | 239565010 | 5420 | 5420 | 5420 | 5420 | 30 |
| 555 | 20230921 | 094900 | 239402410 | 5420 | 5420 | 5420 | 5420 | 1774 |
| 556 | 20230921 | 094800 | 229787330 | 5420 | 5420 | 5420 | 5420 | 500 |
| 557 | 20230921 | 094700 | 227077330 | 5430 | 5430 | 5430 | 5430 | 28 |
| 558 | 20230921 | 094600 | 226925290 | 5430 | 5430 | 5430 | 5430 | 15 |
| 559 | 20230921 | 094500 | 226843840 | 5430 | 5430 | 5430 | 5430 | 80 |
| 560 | 20230921 | 094400 | 226409440 | 5430 | 5430 | 5430 | 5430 | 100 |
| 561 | 20230921 | 094300 | 225866440 | 5430 | 5430 | 5430 | 5430 | 43 |
| 562 | 20230921 | 094200 | 225632950 | 5430 | 5430 | 5430 | 5430 | 718 |
| 563 | 20230921 | 094100 | 221734210 | 5430 | 5440 | 5450 | 5430 | 1092 |
| 564 | 20230921 | 094000 | 215804160 | 5440 | 5440 | 5440 | 5440 | 1117 |
| 565 | 20230921 | 093900 | 209727680 | 5450 | 5450 | 5450 | 5450 | 652 |
| 566 | 20230921 | 093800 | 206174280 | 5450 | 5430 | 5450 | 5430 | 835 |
| 567 | 20230921 | 093700 | 201639070 | 5430 | 5450 | 5450 | 5430 | 717 |
| 568 | 20230921 | 093600 | 197744210 | 5450 | 5460 | 5460 | 5450 | 200 |
| 569 | 20230921 | 093500 | 196652320 | 5460 | 5430 | 5460 | 5430 | 213 |
| 570 | 20230921 | 093400 | 195495540 | 5430 | 5450 | 5460 | 5430 | 1451 |
| 571 | 20230921 | 093300 | 187608090 | 5460 | 5470 | 5470 | 5460 | 366 |
| 572 | 20230921 | 093200 | 185608290 | 5480 | 5470 | 5480 | 5470 | 424 |
| 573 | 20230921 | 093100 | 183285840 | 5480 | 5490 | 5490 | 5470 | 116 |
| 574 | 20230921 | 093000 | 182651270 | 5490 | 5470 | 5490 | 5470 | 1214 |
| 575 | 20230921 | 092900 | 176010670 | 5470 | 5480 | 5480 | 5470 | 780 |
| 576 | 20230921 | 092800 | 171743210 | 5480 | 5480 | 5480 | 5480 | 60 |
| 577 | 20230921 | 092700 | 171414410 | 5480 | 5480 | 5480 | 5480 | 0 |
| 578 | 20230921 | 092600 | 171414410 | 5480 | 5480 | 5480 | 5480 | 100 |
| 579 | 20230921 | 092500 | 170866410 | 5480 | 5480 | 5480 | 5480 | 0 |
| 580 | 20230921 | 092400 | 170866410 | 5480 | 5480 | 5480 | 5480 | 1 |
| 581 | 20230921 | 092300 | 170860930 | 5480 | 5500 | 5500 | 5480 | 1174 |
| 582 | 20230921 | 092200 | 164425930 | 5480 | 5500 | 5500 | 5480 | 1975 |
| 583 | 20230921 | 092100 | 153566320 | 5500 | 5510 | 5510 | 5500 | 147 |
| 584 | 20230921 | 092000 | 152757350 | 5510 | 5520 | 5520 | 5510 | 306 |
| 585 | 20230921 | 091900 | 151070230 | 5520 | 5520 | 5520 | 5510 | 212 |
| 586 | 20230921 | 091800 | 149900980 | 5510 | 5530 | 5530 | 5510 | 898 |
| 587 | 20230921 | 091700 | 144936130 | 5510 | 5520 | 5530 | 5510 | 4034 |
| 588 | 20230921 | 091600 | 122672120 | 5510 | 5470 | 5530 | 5430 | 7398 |
| 589 | 20230921 | 091500 | 82167880 | 5470 | 5470 | 5500 | 5460 | 257 |
| 590 | 20230921 | 091400 | 80762290 | 5470 | 5470 | 5470 | 5470 | 2234 |
| 591 | 20230921 | 091300 | 68542310 | 5470 | 5480 | 5490 | 5470 | 883 |
| 592 | 20230921 | 091200 | 63702700 | 5480 | 5480 | 5480 | 5480 | 8 |
| 593 | 20230921 | 091100 | 63658860 | 5480 | 5480 | 5480 | 5480 | 577 |
| 594 | 20230921 | 091000 | 60496900 | 5480 | 5500 | 5500 | 5480 | 227 |
| 595 | 20230921 | 090900 | 59250500 | 5500 | 5510 | 5510 | 5500 | 934 |
| 596 | 20230921 | 090800 | 54110480 | 5510 | 5500 | 5510 | 5500 | 550 |
| 597 | 20230921 | 090700 | 51084830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 598 | 20230921 | 090600 | 51084830 | 5470 | 5480 | 5490 | 5470 | 860 |
| 599 | 20230921 | 090500 | 46369030 | 5490 | 5450 | 5490 | 5440 | 1181 |
| 600 | 20230921 | 090400 | 39894110 | 5430 | 5450 | 5450 | 5430 | 1046 |
| 601 | 20230921 | 090300 | 34213410 | 5450 | 5430 | 5450 | 5430 | 111 |
| 602 | 20230921 | 090200 | 33610660 | 5430 | 5440 | 5450 | 5430 | 638 |
| 603 | 20230921 | 090100 | 30144930 | 5440 | 5470 | 5480 | 5430 | 1744 |
| 604 | 20230921 | 090000 | 20626220 | 5470 | 5480 | 5480 | 5470 | 3767 |