29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 190700 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 6043 |
| 3 | 20230922 | 190600 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 4 | 20230922 | 190500 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 5 | 20230922 | 190400 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 6 | 20230922 | 190300 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 7 | 20230922 | 190200 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 8 | 20230922 | 190100 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 9 | 20230922 | 190000 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 10 | 20230922 | 185900 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 11 | 20230922 | 185800 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 12 | 20230922 | 185700 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 13 | 20230922 | 185600 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 14 | 20230922 | 185500 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 15 | 20230922 | 185400 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 16 | 20230922 | 185300 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 17 | 20230922 | 185200 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 18 | 20230922 | 185100 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 19 | 20230922 | 185000 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 20 | 20230922 | 184900 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 21 | 20230922 | 184800 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 22 | 20230922 | 184700 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 23 | 20230922 | 184600 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 24 | 20230922 | 184500 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 25 | 20230922 | 184400 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 26 | 20230922 | 184300 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 27 | 20230922 | 184200 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 28 | 20230922 | 184100 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 29 | 20230922 | 184000 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 30 | 20230922 | 183900 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 31 | 20230922 | 183800 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 32 | 20230922 | 183700 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 6043 |
| 33 | 20230922 | 183600 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 34 | 20230922 | 183500 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 35 | 20230922 | 183400 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 36 | 20230922 | 183300 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 37 | 20230922 | 183200 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 38 | 20230922 | 183100 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 39 | 20230922 | 183000 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 40 | 20230922 | 182900 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 41 | 20230922 | 182800 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 42 | 20230922 | 182700 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 43 | 20230922 | 182600 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 44 | 20230922 | 182500 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 45 | 20230922 | 182400 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 46 | 20230922 | 182300 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 47 | 20230922 | 182200 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 48 | 20230922 | 182100 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 49 | 20230922 | 182000 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 50 | 20230922 | 181900 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 51 | 20230922 | 181800 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 52 | 20230922 | 181700 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 53 | 20230922 | 181600 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 54 | 20230922 | 181500 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 55 | 20230922 | 181400 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 56 | 20230922 | 181300 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 57 | 20230922 | 181200 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 58 | 20230922 | 181100 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 59 | 20230922 | 181000 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 60 | 20230922 | 180900 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 61 | 20230922 | 180800 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 62 | 20230922 | 180700 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 6043 |
| 63 | 20230922 | 180600 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 64 | 20230922 | 180500 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 65 | 20230922 | 180400 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 66 | 20230922 | 180300 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 67 | 20230922 | 180200 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 68 | 20230922 | 180100 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 69 | 20230922 | 180000 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 70 | 20230922 | 175900 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 71 | 20230922 | 175800 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 72 | 20230922 | 175700 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 73 | 20230922 | 175600 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 74 | 20230922 | 175500 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 75 | 20230922 | 175400 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 76 | 20230922 | 175300 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 77 | 20230922 | 175200 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 78 | 20230922 | 175100 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 79 | 20230922 | 175000 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 80 | 20230922 | 174900 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 81 | 20230922 | 174800 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 82 | 20230922 | 174700 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 83 | 20230922 | 174600 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 84 | 20230922 | 174500 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 85 | 20230922 | 174400 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 86 | 20230922 | 174300 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 87 | 20230922 | 174200 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 88 | 20230922 | 174100 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 89 | 20230922 | 174000 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 90 | 20230922 | 173900 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 91 | 20230922 | 173800 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 92 | 20230922 | 173700 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 6043 |
| 93 | 20230922 | 173600 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 94 | 20230922 | 173500 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 95 | 20230922 | 173400 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 96 | 20230922 | 173300 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 97 | 20230922 | 173200 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 98 | 20230922 | 173100 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 99 | 20230922 | 173000 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 100 | 20230922 | 172900 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 101 | 20230922 | 172800 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 102 | 20230922 | 172700 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 103 | 20230922 | 172600 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 104 | 20230922 | 172500 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 105 | 20230922 | 172400 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 106 | 20230922 | 172300 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 107 | 20230922 | 172200 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 108 | 20230922 | 172100 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 109 | 20230922 | 172000 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 110 | 20230922 | 171900 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 111 | 20230922 | 171800 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 112 | 20230922 | 171700 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 113 | 20230922 | 171600 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 114 | 20230922 | 171500 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 115 | 20230922 | 171400 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 116 | 20230922 | 171300 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 117 | 20230922 | 171200 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 118 | 20230922 | 171100 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 119 | 20230922 | 171000 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 120 | 20230922 | 170900 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 121 | 20230922 | 170800 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 122 | 20230922 | 170700 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 6043 |
| 123 | 20230922 | 170600 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 124 | 20230922 | 170500 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 125 | 20230922 | 170400 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 126 | 20230922 | 170300 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 127 | 20230922 | 170200 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 128 | 20230922 | 170100 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 129 | 20230922 | 170000 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 130 | 20230922 | 165900 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 131 | 20230922 | 165800 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 132 | 20230922 | 165700 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 133 | 20230922 | 165600 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 134 | 20230922 | 165500 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 135 | 20230922 | 165400 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 136 | 20230922 | 165300 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 137 | 20230922 | 165200 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 138 | 20230922 | 165100 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 139 | 20230922 | 165000 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 140 | 20230922 | 164900 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 141 | 20230922 | 164800 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 142 | 20230922 | 164700 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 143 | 20230922 | 164600 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 144 | 20230922 | 164500 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 145 | 20230922 | 164400 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 146 | 20230922 | 164300 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 147 | 20230922 | 164200 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 148 | 20230922 | 164100 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 149 | 20230922 | 164000 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 150 | 20230922 | 163900 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 151 | 20230922 | 163800 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 152 | 20230922 | 163700 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 6043 |
| 153 | 20230922 | 163600 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 154 | 20230922 | 163500 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 155 | 20230922 | 163400 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 156 | 20230922 | 163300 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 157 | 20230922 | 163200 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 158 | 20230922 | 163100 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 159 | 20230922 | 163000 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 160 | 20230922 | 162900 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 161 | 20230922 | 162800 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 162 | 20230922 | 162700 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 163 | 20230922 | 162600 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 164 | 20230922 | 162500 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 165 | 20230922 | 162400 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 166 | 20230922 | 162300 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 167 | 20230922 | 162200 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 168 | 20230922 | 162100 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 169 | 20230922 | 162000 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 170 | 20230922 | 161900 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 171 | 20230922 | 161800 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 172 | 20230922 | 161700 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 173 | 20230922 | 161600 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 174 | 20230922 | 161500 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 175 | 20230922 | 161400 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 176 | 20230922 | 161300 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 177 | 20230922 | 161200 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 178 | 20230922 | 161100 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 179 | 20230922 | 161000 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 180 | 20230922 | 160900 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 181 | 20230922 | 160800 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 182 | 20230922 | 160700 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 6043 |
| 183 | 20230922 | 160600 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 184 | 20230922 | 160500 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 185 | 20230922 | 160400 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 186 | 20230922 | 160300 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 187 | 20230922 | 160200 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 188 | 20230922 | 160100 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 189 | 20230922 | 160000 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 190 | 20230922 | 155900 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 191 | 20230922 | 155800 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 192 | 20230922 | 155700 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 193 | 20230922 | 155600 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 194 | 20230922 | 155500 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 195 | 20230922 | 155400 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 196 | 20230922 | 155300 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 197 | 20230922 | 155200 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 198 | 20230922 | 155100 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 199 | 20230922 | 155000 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 200 | 20230922 | 154900 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 201 | 20230922 | 154800 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 202 | 20230922 | 154700 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 203 | 20230922 | 154600 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 204 | 20230922 | 154500 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 205 | 20230922 | 154400 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 206 | 20230922 | 154300 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 207 | 20230922 | 154200 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 208 | 20230922 | 154100 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 209 | 20230922 | 154000 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 210 | 20230922 | 153900 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 211 | 20230922 | 153800 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 212 | 20230922 | 153700 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 6043 |
| 213 | 20230922 | 153600 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 214 | 20230922 | 153500 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 215 | 20230922 | 153400 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 216 | 20230922 | 153300 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 217 | 20230922 | 153200 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 218 | 20230922 | 153100 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 0 |
| 219 | 20230922 | 153000 | 1082015330 | 5290 | 5290 | 5290 | 5290 | 6043 |
| 220 | 20230922 | 152900 | 1050047860 | 5280 | 5280 | 5280 | 5280 | 0 |
| 221 | 20230922 | 152800 | 1050047860 | 5280 | 5280 | 5280 | 5280 | 0 |
| 222 | 20230922 | 152700 | 1050047860 | 5280 | 5280 | 5280 | 5280 | 0 |
| 223 | 20230922 | 152600 | 1050047860 | 5280 | 5280 | 5280 | 5280 | 0 |
| 224 | 20230922 | 152500 | 1050047860 | 5280 | 5280 | 5280 | 5280 | 0 |
| 225 | 20230922 | 152400 | 1050047860 | 5280 | 5280 | 5280 | 5280 | 0 |
| 226 | 20230922 | 152300 | 1050047860 | 5280 | 5280 | 5280 | 5280 | 0 |
| 227 | 20230922 | 152200 | 1050047860 | 5280 | 5280 | 5280 | 5280 | 0 |
| 228 | 20230922 | 152100 | 1050047860 | 5280 | 5280 | 5280 | 5280 | 0 |
| 229 | 20230922 | 152000 | 1050047860 | 5280 | 5280 | 5280 | 5280 | 0 |
| 230 | 20230922 | 151900 | 1050047860 | 5280 | 5280 | 5280 | 5270 | 470 |
| 231 | 20230922 | 151800 | 1047568260 | 5270 | 5280 | 5280 | 5270 | 2785 |
| 232 | 20230922 | 151700 | 1032888470 | 5280 | 5270 | 5280 | 5270 | 39 |
| 233 | 20230922 | 151600 | 1032682920 | 5280 | 5270 | 5280 | 5270 | 1381 |
| 234 | 20230922 | 151500 | 1025405040 | 5270 | 5270 | 5290 | 5270 | 1791 |
| 235 | 20230922 | 151400 | 1015961370 | 5290 | 5270 | 5290 | 5270 | 330 |
| 236 | 20230922 | 151300 | 1014222070 | 5270 | 5270 | 5270 | 5270 | 209 |
| 237 | 20230922 | 151200 | 1013120640 | 5280 | 5280 | 5280 | 5280 | 2251 |
| 238 | 20230922 | 151100 | 1001235360 | 5290 | 5300 | 5300 | 5290 | 318 |
| 239 | 20230922 | 151000 | 999552340 | 5300 | 5300 | 5300 | 5300 | 61 |
| 240 | 20230922 | 150900 | 999229040 | 5300 | 5300 | 5300 | 5300 | 1023 |
| 241 | 20230922 | 150800 | 993807140 | 5300 | 5290 | 5300 | 5290 | 60 |
| 242 | 20230922 | 150700 | 993489540 | 5290 | 5290 | 5290 | 5290 | 219 |
| 243 | 20230922 | 150600 | 992331030 | 5290 | 5290 | 5290 | 5290 | 280 |
| 244 | 20230922 | 150500 | 990849830 | 5290 | 5290 | 5290 | 5290 | 135 |
| 245 | 20230922 | 150400 | 990135680 | 5280 | 5290 | 5290 | 5280 | 113 |
| 246 | 20230922 | 150300 | 989538170 | 5290 | 5280 | 5290 | 5280 | 841 |
| 247 | 20230922 | 150200 | 985096810 | 5280 | 5280 | 5280 | 5280 | 70 |
| 248 | 20230922 | 150100 | 984727210 | 5280 | 5280 | 5290 | 5280 | 125 |
| 249 | 20230922 | 150000 | 984066750 | 5280 | 5280 | 5280 | 5280 | 113 |
| 250 | 20230922 | 145900 | 983470110 | 5280 | 5280 | 5280 | 5280 | 69 |
| 251 | 20230922 | 145800 | 983105790 | 5270 | 5270 | 5280 | 5270 | 3469 |
| 252 | 20230922 | 145700 | 964823460 | 5270 | 5270 | 5270 | 5270 | 251 |
| 253 | 20230922 | 145600 | 963500690 | 5280 | 5280 | 5280 | 5280 | 197 |
| 254 | 20230922 | 145500 | 962460530 | 5280 | 5280 | 5280 | 5280 | 254 |
| 255 | 20230922 | 145400 | 961119410 | 5280 | 5280 | 5280 | 5280 | 106 |
| 256 | 20230922 | 145300 | 960559730 | 5280 | 5280 | 5280 | 5280 | 108 |
| 257 | 20230922 | 145200 | 959989490 | 5270 | 5270 | 5270 | 5270 | 0 |
| 258 | 20230922 | 145100 | 959989490 | 5270 | 5270 | 5270 | 5270 | 163 |
| 259 | 20230922 | 145000 | 959130480 | 5270 | 5280 | 5280 | 5270 | 20 |
| 260 | 20230922 | 144900 | 959024980 | 5280 | 5280 | 5280 | 5280 | 25 |
| 261 | 20230922 | 144800 | 958892980 | 5280 | 5270 | 5280 | 5270 | 873 |
| 262 | 20230922 | 144700 | 954283560 | 5270 | 5270 | 5270 | 5270 | 32 |
| 263 | 20230922 | 144600 | 954114920 | 5280 | 5280 | 5280 | 5280 | 45 |
| 264 | 20230922 | 144500 | 953877320 | 5260 | 5260 | 5260 | 5260 | 11 |
| 265 | 20230922 | 144400 | 953819460 | 5260 | 5260 | 5260 | 5260 | 100 |
| 266 | 20230922 | 144300 | 953293460 | 5280 | 5280 | 5280 | 5280 | 0 |
| 267 | 20230922 | 144200 | 953293460 | 5280 | 5270 | 5280 | 5270 | 11 |
| 268 | 20230922 | 144100 | 953235480 | 5270 | 5270 | 5270 | 5260 | 198 |
| 269 | 20230922 | 144000 | 952193800 | 5260 | 5260 | 5260 | 5260 | 0 |
| 270 | 20230922 | 143900 | 952193800 | 5260 | 5260 | 5260 | 5260 | 0 |
| 271 | 20230922 | 143800 | 952193800 | 5260 | 5260 | 5260 | 5260 | 14 |
| 272 | 20230922 | 143700 | 952120160 | 5280 | 5280 | 5280 | 5280 | 1 |
| 273 | 20230922 | 143600 | 952114880 | 5270 | 5270 | 5270 | 5270 | 40 |
| 274 | 20230922 | 143500 | 951904080 | 5270 | 5270 | 5270 | 5270 | 0 |
| 275 | 20230922 | 143400 | 951904080 | 5270 | 5270 | 5270 | 5270 | 6 |
| 276 | 20230922 | 143300 | 951872460 | 5260 | 5260 | 5260 | 5260 | 1 |
| 277 | 20230922 | 143200 | 951867200 | 5260 | 5270 | 5270 | 5260 | 1014 |
| 278 | 20230922 | 143100 | 946533420 | 5270 | 5270 | 5270 | 5270 | 2 |
| 279 | 20230922 | 143000 | 946522880 | 5280 | 5280 | 5280 | 5280 | 0 |
| 280 | 20230922 | 142900 | 946522880 | 5280 | 5280 | 5280 | 5280 | 6 |
| 281 | 20230922 | 142800 | 946491200 | 5270 | 5270 | 5270 | 5270 | 22 |
| 282 | 20230922 | 142700 | 946375260 | 5260 | 5260 | 5260 | 5260 | 50 |
| 283 | 20230922 | 142600 | 946112260 | 5260 | 5270 | 5270 | 5260 | 11 |
| 284 | 20230922 | 142500 | 946054390 | 5270 | 5270 | 5270 | 5270 | 30 |
| 285 | 20230922 | 142400 | 945896290 | 5270 | 5270 | 5270 | 5270 | 0 |
| 286 | 20230922 | 142300 | 945896290 | 5270 | 5270 | 5270 | 5270 | 0 |
| 287 | 20230922 | 142200 | 945896290 | 5270 | 5270 | 5270 | 5270 | 0 |
| 288 | 20230922 | 142100 | 945896290 | 5270 | 5270 | 5280 | 5270 | 13 |
| 289 | 20230922 | 142000 | 945827760 | 5270 | 5280 | 5280 | 5270 | 1450 |
| 290 | 20230922 | 141900 | 938181360 | 5280 | 5280 | 5280 | 5280 | 215 |
| 291 | 20230922 | 141800 | 937046160 | 5290 | 5280 | 5290 | 5280 | 603 |
| 292 | 20230922 | 141700 | 933862310 | 5290 | 5290 | 5290 | 5290 | 0 |
| 293 | 20230922 | 141600 | 933862310 | 5290 | 5280 | 5290 | 5280 | 66 |
| 294 | 20230922 | 141500 | 933513820 | 5280 | 5280 | 5280 | 5280 | 10 |
| 295 | 20230922 | 141400 | 933461020 | 5280 | 5270 | 5280 | 5270 | 540 |
| 296 | 20230922 | 141300 | 930613820 | 5270 | 5280 | 5280 | 5270 | 73 |
| 297 | 20230922 | 141200 | 930228410 | 5280 | 5280 | 5280 | 5280 | 40 |
| 298 | 20230922 | 141100 | 930017210 | 5280 | 5280 | 5280 | 5280 | 0 |
| 299 | 20230922 | 141000 | 930017210 | 5280 | 5280 | 5280 | 5280 | 150 |
| 300 | 20230922 | 140900 | 929225210 | 5280 | 5280 | 5280 | 5280 | 391 |
| 301 | 20230922 | 140800 | 927160730 | 5280 | 5280 | 5280 | 5280 | 20 |
| 302 | 20230922 | 140700 | 927055130 | 5280 | 5280 | 5280 | 5280 | 386 |
| 303 | 20230922 | 140600 | 925017050 | 5280 | 5280 | 5280 | 5280 | 1 |
| 304 | 20230922 | 140500 | 925011770 | 5270 | 5270 | 5270 | 5270 | 20 |
| 305 | 20230922 | 140400 | 924906370 | 5270 | 5270 | 5270 | 5270 | 190 |
| 306 | 20230922 | 140300 | 923905070 | 5270 | 5270 | 5270 | 5270 | 0 |
| 307 | 20230922 | 140200 | 923905070 | 5270 | 5270 | 5270 | 5270 | 100 |
| 308 | 20230922 | 140100 | 923378070 | 5270 | 5270 | 5270 | 5270 | 4028 |
| 309 | 20230922 | 140000 | 902150510 | 5270 | 5290 | 5290 | 5270 | 4338 |
| 310 | 20230922 | 135900 | 879245770 | 5290 | 5290 | 5290 | 5290 | 11 |
| 311 | 20230922 | 135800 | 879187580 | 5290 | 5280 | 5290 | 5280 | 266 |
| 312 | 20230922 | 135700 | 877781540 | 5280 | 5280 | 5280 | 5280 | 80 |
| 313 | 20230922 | 135600 | 877359140 | 5280 | 5280 | 5280 | 5280 | 50 |
| 314 | 20230922 | 135500 | 877095140 | 5280 | 5280 | 5280 | 5280 | 0 |
| 315 | 20230922 | 135400 | 877095140 | 5280 | 5280 | 5280 | 5280 | 100 |
| 316 | 20230922 | 135300 | 876567140 | 5280 | 5280 | 5280 | 5280 | 1000 |
| 317 | 20230922 | 135200 | 871287140 | 5290 | 5290 | 5290 | 5290 | 0 |
| 318 | 20230922 | 135100 | 871287140 | 5290 | 5290 | 5290 | 5290 | 95 |
| 319 | 20230922 | 135000 | 870784590 | 5280 | 5280 | 5280 | 5280 | 30 |
| 320 | 20230922 | 134900 | 870626190 | 5280 | 5280 | 5280 | 5280 | 0 |
| 321 | 20230922 | 134800 | 870626190 | 5280 | 5290 | 5290 | 5280 | 55 |
| 322 | 20230922 | 134700 | 870335780 | 5290 | 5290 | 5290 | 5290 | 19 |
| 323 | 20230922 | 134600 | 870235270 | 5280 | 5280 | 5280 | 5280 | 0 |
| 324 | 20230922 | 134500 | 870235270 | 5280 | 5280 | 5280 | 5280 | 0 |
| 325 | 20230922 | 134400 | 870235270 | 5280 | 5280 | 5280 | 5280 | 57 |
| 326 | 20230922 | 134300 | 869934310 | 5280 | 5280 | 5280 | 5280 | 25 |
| 327 | 20230922 | 134200 | 869802310 | 5280 | 5280 | 5280 | 5280 | 0 |
| 328 | 20230922 | 134100 | 869802310 | 5280 | 5280 | 5280 | 5280 | 124 |
| 329 | 20230922 | 134000 | 869147590 | 5270 | 5270 | 5270 | 5270 | 0 |
| 330 | 20230922 | 133900 | 869147590 | 5270 | 5270 | 5270 | 5270 | 0 |
| 331 | 20230922 | 133800 | 869147590 | 5270 | 5270 | 5270 | 5270 | 130 |
| 332 | 20230922 | 133700 | 868462490 | 5270 | 5270 | 5270 | 5270 | 80 |
| 333 | 20230922 | 133600 | 868040890 | 5260 | 5260 | 5260 | 5260 | 0 |
| 334 | 20230922 | 133500 | 868040890 | 5260 | 5260 | 5260 | 5260 | 2 |
| 335 | 20230922 | 133400 | 868030370 | 5270 | 5270 | 5270 | 5270 | 159 |
| 336 | 20230922 | 133300 | 867192440 | 5270 | 5270 | 5270 | 5270 | 11 |
| 337 | 20230922 | 133200 | 867134470 | 5260 | 5260 | 5260 | 5260 | 100 |
| 338 | 20230922 | 133100 | 866608470 | 5260 | 5260 | 5260 | 5260 | 2 |
| 339 | 20230922 | 133000 | 866597950 | 5280 | 5280 | 5280 | 5280 | 0 |
| 340 | 20230922 | 132900 | 866597950 | 5280 | 5260 | 5280 | 5260 | 383 |
| 341 | 20230922 | 132800 | 864582370 | 5260 | 5260 | 5260 | 5260 | 397 |
| 342 | 20230922 | 132700 | 862494150 | 5260 | 5260 | 5260 | 5260 | 100 |
| 343 | 20230922 | 132600 | 861968150 | 5260 | 5260 | 5260 | 5260 | 2 |
| 344 | 20230922 | 132500 | 861957630 | 5260 | 5260 | 5260 | 5260 | 390 |
| 345 | 20230922 | 132400 | 859906230 | 5260 | 5260 | 5260 | 5260 | 300 |
| 346 | 20230922 | 132300 | 858328230 | 5260 | 5260 | 5260 | 5260 | 200 |
| 347 | 20230922 | 132200 | 857276230 | 5290 | 5290 | 5290 | 5290 | 0 |
| 348 | 20230922 | 132100 | 857276230 | 5290 | 5290 | 5290 | 5290 | 70 |
| 349 | 20230922 | 132000 | 856905930 | 5290 | 5260 | 5290 | 5260 | 69 |
| 350 | 20230922 | 131900 | 856542690 | 5250 | 5250 | 5250 | 5250 | 0 |
| 351 | 20230922 | 131800 | 856542690 | 5250 | 5260 | 5260 | 5250 | 1187 |
| 352 | 20230922 | 131700 | 850309070 | 5260 | 5260 | 5260 | 5260 | 1136 |
| 353 | 20230922 | 131600 | 844333710 | 5250 | 5250 | 5250 | 5250 | 0 |
| 354 | 20230922 | 131500 | 844333710 | 5250 | 5250 | 5250 | 5250 | 0 |
| 355 | 20230922 | 131400 | 844333710 | 5250 | 5250 | 5250 | 5250 | 0 |
| 356 | 20230922 | 131300 | 844333710 | 5250 | 5250 | 5250 | 5250 | 262 |
| 357 | 20230922 | 131200 | 842958210 | 5250 | 5300 | 5300 | 5250 | 3702 |
| 358 | 20230922 | 131100 | 823374030 | 5300 | 5300 | 5300 | 5300 | 198 |
| 359 | 20230922 | 131000 | 822324630 | 5300 | 5300 | 5300 | 5300 | 2 |
| 360 | 20230922 | 130900 | 822314030 | 5300 | 5300 | 5300 | 5300 | 0 |
| 361 | 20230922 | 130800 | 822314030 | 5300 | 5300 | 5300 | 5300 | 501 |
| 362 | 20230922 | 130700 | 819658730 | 5300 | 5300 | 5300 | 5300 | 0 |
| 363 | 20230922 | 130600 | 819658730 | 5300 | 5300 | 5300 | 5300 | 0 |
| 364 | 20230922 | 130500 | 819658730 | 5300 | 5300 | 5300 | 5300 | 51 |
| 365 | 20230922 | 130400 | 819388430 | 5300 | 5300 | 5300 | 5300 | 0 |
| 366 | 20230922 | 130300 | 819388430 | 5300 | 5300 | 5300 | 5300 | 1 |
| 367 | 20230922 | 130200 | 819383130 | 5290 | 5290 | 5290 | 5290 | 0 |
| 368 | 20230922 | 130100 | 819383130 | 5290 | 5280 | 5290 | 5280 | 900 |
| 369 | 20230922 | 130000 | 814624200 | 5280 | 5280 | 5280 | 5280 | 100 |
| 370 | 20230922 | 125900 | 814096200 | 5280 | 5280 | 5280 | 5280 | 105 |
| 371 | 20230922 | 125800 | 813541800 | 5280 | 5280 | 5280 | 5280 | 11 |
| 372 | 20230922 | 125700 | 813483720 | 5280 | 5280 | 5280 | 5280 | 765 |
| 373 | 20230922 | 125600 | 809444520 | 5280 | 5280 | 5280 | 5280 | 1 |
| 374 | 20230922 | 125500 | 809439240 | 5260 | 5260 | 5260 | 5260 | 383 |
| 375 | 20230922 | 125400 | 807424660 | 5260 | 5260 | 5260 | 5260 | 117 |
| 376 | 20230922 | 125300 | 806809240 | 5260 | 5260 | 5260 | 5260 | 938 |
| 377 | 20230922 | 125200 | 801875360 | 5260 | 5260 | 5260 | 5260 | 0 |
| 378 | 20230922 | 125100 | 801875360 | 5260 | 5260 | 5260 | 5260 | 0 |
| 379 | 20230922 | 125000 | 801875360 | 5260 | 5260 | 5260 | 5260 | 0 |
| 380 | 20230922 | 124900 | 801875360 | 5260 | 5260 | 5260 | 5260 | 1000 |
| 381 | 20230922 | 124800 | 796615360 | 5270 | 5270 | 5270 | 5270 | 860 |
| 382 | 20230922 | 124700 | 792083160 | 5280 | 5280 | 5280 | 5280 | 0 |
| 383 | 20230922 | 124600 | 792083160 | 5280 | 5280 | 5280 | 5280 | 200 |
| 384 | 20230922 | 124500 | 791027160 | 5280 | 5280 | 5280 | 5280 | 0 |
| 385 | 20230922 | 124400 | 791027160 | 5280 | 5270 | 5280 | 5270 | 5 |
| 386 | 20230922 | 124300 | 791000800 | 5280 | 5280 | 5280 | 5280 | 785 |
| 387 | 20230922 | 124200 | 786856000 | 5280 | 5280 | 5280 | 5280 | 0 |
| 388 | 20230922 | 124100 | 786856000 | 5280 | 5280 | 5280 | 5280 | 1407 |
| 389 | 20230922 | 124000 | 779427040 | 5280 | 5280 | 5280 | 5280 | 255 |
| 390 | 20230922 | 123900 | 778080640 | 5280 | 5280 | 5280 | 5280 | 6 |
| 391 | 20230922 | 123800 | 778048960 | 5280 | 5280 | 5280 | 5260 | 7 |
| 392 | 20230922 | 123700 | 778012040 | 5280 | 5260 | 5280 | 5260 | 11 |
| 393 | 20230922 | 123600 | 777954160 | 5260 | 5270 | 5270 | 5260 | 300 |
| 394 | 20230922 | 123500 | 776373170 | 5270 | 5270 | 5270 | 5270 | 0 |
| 395 | 20230922 | 123400 | 776373170 | 5270 | 5270 | 5270 | 5270 | 20 |
| 396 | 20230922 | 123300 | 776267770 | 5280 | 5280 | 5280 | 5280 | 0 |
| 397 | 20230922 | 123200 | 776267770 | 5280 | 5280 | 5280 | 5280 | 0 |
| 398 | 20230922 | 123100 | 776267770 | 5280 | 5280 | 5280 | 5280 | 0 |
| 399 | 20230922 | 123000 | 776267770 | 5280 | 5280 | 5280 | 5280 | 0 |
| 400 | 20230922 | 122900 | 776267770 | 5280 | 5280 | 5280 | 5280 | 8 |
| 401 | 20230922 | 122800 | 776225530 | 5280 | 5280 | 5280 | 5280 | 5 |
| 402 | 20230922 | 122700 | 776199130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 403 | 20230922 | 122600 | 776199130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 404 | 20230922 | 122500 | 776199130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 405 | 20230922 | 122400 | 776199130 | 5260 | 5260 | 5260 | 5260 | 1 |
| 406 | 20230922 | 122300 | 776193870 | 5280 | 5280 | 5280 | 5280 | 0 |
| 407 | 20230922 | 122200 | 776193870 | 5280 | 5280 | 5280 | 5280 | 11 |
| 408 | 20230922 | 122100 | 776135790 | 5280 | 5280 | 5280 | 5280 | 10 |
| 409 | 20230922 | 122000 | 776082990 | 5280 | 5270 | 5280 | 5270 | 176 |
| 410 | 20230922 | 121900 | 775154810 | 5270 | 5270 | 5270 | 5270 | 890 |
| 411 | 20230922 | 121800 | 770464510 | 5290 | 5290 | 5290 | 5290 | 0 |
| 412 | 20230922 | 121700 | 770464510 | 5290 | 5290 | 5290 | 5290 | 4 |
| 413 | 20230922 | 121600 | 770443350 | 5280 | 5290 | 5290 | 5280 | 7 |
| 414 | 20230922 | 121500 | 770406370 | 5290 | 5290 | 5290 | 5290 | 6 |
| 415 | 20230922 | 121400 | 770374630 | 5270 | 5290 | 5290 | 5270 | 648 |
| 416 | 20230922 | 121300 | 766956330 | 5280 | 5280 | 5280 | 5280 | 50 |
| 417 | 20230922 | 121200 | 766692330 | 5280 | 5280 | 5280 | 5270 | 607 |
| 418 | 20230922 | 121100 | 763492850 | 5280 | 5280 | 5280 | 5280 | 50 |
| 419 | 20230922 | 121000 | 763228850 | 5280 | 5280 | 5280 | 5280 | 3 |
| 420 | 20230922 | 120900 | 763213010 | 5280 | 5280 | 5280 | 5280 | 146 |
| 421 | 20230922 | 120800 | 762442130 | 5280 | 5280 | 5280 | 5280 | 266 |
| 422 | 20230922 | 120700 | 761037650 | 5280 | 5280 | 5280 | 5280 | 0 |
| 423 | 20230922 | 120600 | 761037650 | 5280 | 5280 | 5280 | 5280 | 0 |
| 424 | 20230922 | 120500 | 761037650 | 5280 | 5280 | 5280 | 5280 | 0 |
| 425 | 20230922 | 120400 | 761037650 | 5280 | 5280 | 5280 | 5280 | 836 |
| 426 | 20230922 | 120300 | 756623570 | 5280 | 5280 | 5280 | 5280 | 0 |
| 427 | 20230922 | 120200 | 756623570 | 5280 | 5280 | 5280 | 5280 | 202 |
| 428 | 20230922 | 120100 | 755557010 | 5280 | 5280 | 5280 | 5280 | 701 |
| 429 | 20230922 | 120000 | 751855730 | 5270 | 5270 | 5270 | 5270 | 39 |
| 430 | 20230922 | 115900 | 751650200 | 5270 | 5270 | 5270 | 5270 | 0 |
| 431 | 20230922 | 115800 | 751650200 | 5270 | 5270 | 5270 | 5270 | 1 |
| 432 | 20230922 | 115700 | 751644930 | 5270 | 5270 | 5270 | 5270 | 0 |
| 433 | 20230922 | 115600 | 751644930 | 5270 | 5270 | 5270 | 5270 | 3 |
| 434 | 20230922 | 115500 | 751629120 | 5280 | 5290 | 5290 | 5280 | 384 |
| 435 | 20230922 | 115400 | 749601490 | 5290 | 5290 | 5290 | 5290 | 44 |
| 436 | 20230922 | 115300 | 749368730 | 5290 | 5290 | 5290 | 5290 | 0 |
| 437 | 20230922 | 115200 | 749368730 | 5290 | 5290 | 5290 | 5290 | 0 |
| 438 | 20230922 | 115100 | 749368730 | 5290 | 5290 | 5290 | 5290 | 0 |
| 439 | 20230922 | 115000 | 749368730 | 5290 | 5290 | 5290 | 5290 | 239 |
| 440 | 20230922 | 114900 | 748104420 | 5290 | 5280 | 5290 | 5280 | 51 |
| 441 | 20230922 | 114800 | 747835130 | 5280 | 5280 | 5280 | 5280 | 10 |
| 442 | 20230922 | 114700 | 747782330 | 5280 | 5280 | 5280 | 5280 | 10 |
| 443 | 20230922 | 114600 | 747729530 | 5280 | 5280 | 5280 | 5280 | 4 |
| 444 | 20230922 | 114500 | 747708410 | 5280 | 5280 | 5280 | 5280 | 60 |
| 445 | 20230922 | 114400 | 747391610 | 5280 | 5280 | 5280 | 5280 | 7 |
| 446 | 20230922 | 114300 | 747354650 | 5290 | 5290 | 5290 | 5290 | 1 |
| 447 | 20230922 | 114200 | 747349360 | 5290 | 5290 | 5290 | 5290 | 1 |
| 448 | 20230922 | 114100 | 747344070 | 5280 | 5280 | 5280 | 5280 | 1 |
| 449 | 20230922 | 114000 | 747338790 | 5280 | 5300 | 5300 | 5280 | 137 |
| 450 | 20230922 | 113900 | 746612710 | 5300 | 5300 | 5300 | 5300 | 52 |
| 451 | 20230922 | 113800 | 746337110 | 5290 | 5300 | 5300 | 5290 | 1000 |
| 452 | 20230922 | 113700 | 741045430 | 5310 | 5300 | 5310 | 5300 | 2629 |
| 453 | 20230922 | 113600 | 727106810 | 5290 | 5280 | 5290 | 5280 | 1097 |
| 454 | 20230922 | 113500 | 721312660 | 5280 | 5280 | 5280 | 5280 | 0 |
| 455 | 20230922 | 113400 | 721312660 | 5280 | 5280 | 5280 | 5280 | 0 |
| 456 | 20230922 | 113300 | 721312660 | 5280 | 5280 | 5280 | 5270 | 29 |
| 457 | 20230922 | 113200 | 721159550 | 5290 | 5280 | 5290 | 5240 | 1270 |
| 458 | 20230922 | 113100 | 714485860 | 5290 | 5290 | 5290 | 5290 | 0 |
| 459 | 20230922 | 113000 | 714485860 | 5290 | 5290 | 5290 | 5290 | 0 |
| 460 | 20230922 | 112900 | 714485860 | 5290 | 5290 | 5300 | 5290 | 187 |
| 461 | 20230922 | 112800 | 713496420 | 5290 | 5290 | 5290 | 5290 | 11 |
| 462 | 20230922 | 112700 | 713438230 | 5290 | 5280 | 5290 | 5270 | 1003 |
| 463 | 20230922 | 112600 | 708152130 | 5280 | 5280 | 5280 | 5280 | 10 |
| 464 | 20230922 | 112500 | 708099330 | 5300 | 5300 | 5300 | 5300 | 0 |
| 465 | 20230922 | 112400 | 708099330 | 5300 | 5290 | 5300 | 5290 | 520 |
| 466 | 20230922 | 112300 | 705343340 | 5280 | 5280 | 5280 | 5280 | 1 |
| 467 | 20230922 | 112200 | 705338060 | 5270 | 5280 | 5280 | 5270 | 531 |
| 468 | 20230922 | 112100 | 702539520 | 5280 | 5280 | 5280 | 5280 | 501 |
| 469 | 20230922 | 112000 | 699894240 | 5290 | 5290 | 5290 | 5290 | 1538 |
| 470 | 20230922 | 111900 | 691758220 | 5300 | 5290 | 5300 | 5290 | 60 |
| 471 | 20230922 | 111800 | 691440800 | 5290 | 5270 | 5290 | 5270 | 1595 |
| 472 | 20230922 | 111700 | 683015150 | 5270 | 5270 | 5270 | 5270 | 3 |
| 473 | 20230922 | 111600 | 682999340 | 5270 | 5270 | 5270 | 5270 | 88 |
| 474 | 20230922 | 111500 | 682535580 | 5270 | 5270 | 5270 | 5270 | 0 |
| 475 | 20230922 | 111400 | 682535580 | 5270 | 5270 | 5270 | 5270 | 156 |
| 476 | 20230922 | 111300 | 681713460 | 5270 | 5270 | 5280 | 5270 | 899 |
| 477 | 20230922 | 111200 | 676970800 | 5280 | 5280 | 5280 | 5280 | 5 |
| 478 | 20230922 | 111100 | 676944400 | 5250 | 5250 | 5250 | 5250 | 200 |
| 479 | 20230922 | 111000 | 675894400 | 5250 | 5250 | 5250 | 5250 | 0 |
| 480 | 20230922 | 110900 | 675894400 | 5250 | 5270 | 5270 | 5250 | 98 |
| 481 | 20230922 | 110800 | 675378100 | 5270 | 5270 | 5270 | 5270 | 18 |
| 482 | 20230922 | 110700 | 675283240 | 5270 | 5250 | 5270 | 5250 | 31 |
| 483 | 20230922 | 110600 | 675120470 | 5240 | 5280 | 5280 | 5240 | 534 |
| 484 | 20230922 | 110500 | 672319280 | 5280 | 5280 | 5280 | 5280 | 512 |
| 485 | 20230922 | 110400 | 669615920 | 5280 | 5270 | 5280 | 5270 | 1334 |
| 486 | 20230922 | 110300 | 662583740 | 5260 | 5260 | 5260 | 5260 | 844 |
| 487 | 20230922 | 110200 | 658144300 | 5240 | 5240 | 5240 | 5240 | 2100 |
| 488 | 20230922 | 110100 | 647140300 | 5240 | 5240 | 5240 | 5240 | 500 |
| 489 | 20230922 | 110000 | 644520300 | 5240 | 5260 | 5260 | 5240 | 402 |
| 490 | 20230922 | 105900 | 642413780 | 5260 | 5260 | 5260 | 5260 | 4 |
| 491 | 20230922 | 105800 | 642392740 | 5270 | 5270 | 5270 | 5270 | 100 |
| 492 | 20230922 | 105700 | 641865740 | 5260 | 5250 | 5260 | 5250 | 754 |
| 493 | 20230922 | 105600 | 637899940 | 5260 | 5250 | 5260 | 5250 | 220 |
| 494 | 20230922 | 105500 | 636742840 | 5240 | 5240 | 5240 | 5240 | 442 |
| 495 | 20230922 | 105400 | 634426760 | 5250 | 5250 | 5250 | 5250 | 142 |
| 496 | 20230922 | 105300 | 633681260 | 5250 | 5250 | 5260 | 5250 | 42 |
| 497 | 20230922 | 105200 | 633460680 | 5250 | 5250 | 5260 | 5250 | 84 |
| 498 | 20230922 | 105100 | 633018980 | 5260 | 5270 | 5270 | 5260 | 5 |
| 499 | 20230922 | 105000 | 632992670 | 5270 | 5260 | 5270 | 5260 | 46 |
| 500 | 20230922 | 104900 | 632750650 | 5260 | 5260 | 5260 | 5260 | 20 |
| 501 | 20230922 | 104800 | 632645450 | 5260 | 5260 | 5260 | 5260 | 299 |
| 502 | 20230922 | 104700 | 631072710 | 5260 | 5250 | 5260 | 5250 | 21 |
| 503 | 20230922 | 104600 | 630962350 | 5250 | 5250 | 5250 | 5250 | 60 |
| 504 | 20230922 | 104500 | 630647350 | 5250 | 5260 | 5280 | 5250 | 91 |
| 505 | 20230922 | 104400 | 630168480 | 5260 | 5280 | 5280 | 5260 | 535 |
| 506 | 20230922 | 104300 | 627345700 | 5280 | 5260 | 5280 | 5260 | 1413 |
| 507 | 20230922 | 104200 | 619889990 | 5260 | 5260 | 5270 | 5260 | 789 |
| 508 | 20230922 | 104100 | 615732650 | 5270 | 5260 | 5270 | 5260 | 418 |
| 509 | 20230922 | 104000 | 613529890 | 5250 | 5250 | 5250 | 5250 | 10 |
| 510 | 20230922 | 103900 | 613477390 | 5240 | 5240 | 5240 | 5240 | 49 |
| 511 | 20230922 | 103800 | 613220630 | 5250 | 5250 | 5250 | 5250 | 12 |
| 512 | 20230922 | 103700 | 613157630 | 5260 | 5260 | 5260 | 5260 | 750 |
| 513 | 20230922 | 103600 | 609212630 | 5250 | 5250 | 5250 | 5250 | 5 |
| 514 | 20230922 | 103500 | 609186380 | 5230 | 5260 | 5260 | 5230 | 2775 |
| 515 | 20230922 | 103400 | 594590030 | 5250 | 5250 | 5250 | 5250 | 700 |
| 516 | 20230922 | 103300 | 590915030 | 5230 | 5250 | 5250 | 5230 | 586 |
| 517 | 20230922 | 103200 | 587838830 | 5230 | 5230 | 5230 | 5230 | 225 |
| 518 | 20230922 | 103100 | 586662080 | 5230 | 5240 | 5250 | 5230 | 965 |
| 519 | 20230922 | 103000 | 581600350 | 5240 | 5200 | 5240 | 5200 | 2246 |
| 520 | 20230922 | 102900 | 569857130 | 5200 | 5200 | 5200 | 5200 | 0 |
| 521 | 20230922 | 102800 | 569857130 | 5200 | 5200 | 5200 | 5200 | 15 |
| 522 | 20230922 | 102700 | 569779130 | 5220 | 5220 | 5220 | 5220 | 100 |
| 523 | 20230922 | 102600 | 569257130 | 5220 | 5220 | 5220 | 5220 | 250 |
| 524 | 20230922 | 102500 | 567952130 | 5220 | 5190 | 5220 | 5160 | 1455 |
| 525 | 20230922 | 102400 | 560385960 | 5190 | 5140 | 5190 | 5110 | 8956 |
| 526 | 20230922 | 102300 | 514370680 | 5130 | 5180 | 5190 | 5130 | 4211 |
| 527 | 20230922 | 102200 | 492691130 | 5170 | 5170 | 5170 | 5170 | 175 |
| 528 | 20230922 | 102100 | 491786380 | 5170 | 5170 | 5170 | 5170 | 0 |
| 529 | 20230922 | 102000 | 491786380 | 5170 | 5170 | 5170 | 5170 | 0 |
| 530 | 20230922 | 101900 | 491786380 | 5170 | 5200 | 5200 | 5170 | 3255 |
| 531 | 20230922 | 101800 | 474945560 | 5200 | 5200 | 5200 | 5200 | 0 |
| 532 | 20230922 | 101700 | 474945560 | 5200 | 5200 | 5200 | 5200 | 369 |
| 533 | 20230922 | 101600 | 473026760 | 5210 | 5210 | 5210 | 5210 | 258 |
| 534 | 20230922 | 101500 | 471682580 | 5210 | 5220 | 5220 | 5210 | 112 |
| 535 | 20230922 | 101400 | 471099040 | 5220 | 5220 | 5220 | 5220 | 52 |
| 536 | 20230922 | 101300 | 470827600 | 5210 | 5200 | 5210 | 5190 | 854 |
| 537 | 20230922 | 101200 | 466385460 | 5190 | 5190 | 5190 | 5190 | 0 |
| 538 | 20230922 | 101100 | 466385460 | 5190 | 5180 | 5190 | 5180 | 2276 |
| 539 | 20230922 | 101000 | 454590020 | 5180 | 5160 | 5180 | 5160 | 3720 |
| 540 | 20230922 | 100900 | 435393510 | 5160 | 5160 | 5160 | 5160 | 650 |
| 541 | 20230922 | 100800 | 432039510 | 5170 | 5180 | 5180 | 5170 | 2049 |
| 542 | 20230922 | 100700 | 421429010 | 5170 | 5170 | 5170 | 5170 | 9 |
| 543 | 20230922 | 100600 | 421382480 | 5170 | 5170 | 5170 | 5170 | 10 |
| 544 | 20230922 | 100500 | 421330780 | 5170 | 5170 | 5170 | 5170 | 11 |
| 545 | 20230922 | 100400 | 421273910 | 5170 | 5170 | 5170 | 5170 | 1369 |
| 546 | 20230922 | 100300 | 414196180 | 5180 | 5190 | 5190 | 5180 | 2547 |
| 547 | 20230922 | 100200 | 401000450 | 5230 | 5230 | 5230 | 5230 | 330 |
| 548 | 20230922 | 100100 | 399274550 | 5230 | 5220 | 5230 | 5220 | 133 |
| 549 | 20230922 | 100000 | 398579160 | 5230 | 5220 | 5230 | 5220 | 172 |
| 550 | 20230922 | 095900 | 397680730 | 5230 | 5190 | 5230 | 5190 | 1301 |
| 551 | 20230922 | 095800 | 390909730 | 5200 | 5190 | 5200 | 5190 | 151 |
| 552 | 20230922 | 095700 | 390125800 | 5200 | 5190 | 5200 | 5190 | 2151 |
| 553 | 20230922 | 095600 | 378960610 | 5190 | 5180 | 5190 | 5180 | 1682 |
| 554 | 20230922 | 095500 | 370232850 | 5190 | 5190 | 5190 | 5190 | 16 |
| 555 | 20230922 | 095400 | 370149810 | 5190 | 5190 | 5190 | 5190 | 539 |
| 556 | 20230922 | 095300 | 367352400 | 5190 | 5190 | 5190 | 5190 | 45 |
| 557 | 20230922 | 095200 | 367118850 | 5190 | 5200 | 5200 | 5190 | 80 |
| 558 | 20230922 | 095100 | 366703350 | 5200 | 5200 | 5200 | 5200 | 197 |
| 559 | 20230922 | 095000 | 365678950 | 5200 | 5200 | 5200 | 5200 | 100 |
| 560 | 20230922 | 094900 | 365158950 | 5200 | 5200 | 5200 | 5200 | 20 |
| 561 | 20230922 | 094800 | 365054950 | 5200 | 5200 | 5200 | 5200 | 412 |
| 562 | 20230922 | 094700 | 362912550 | 5200 | 5200 | 5200 | 5200 | 0 |
| 563 | 20230922 | 094600 | 362912550 | 5200 | 5200 | 5200 | 5190 | 821 |
| 564 | 20230922 | 094500 | 358647290 | 5210 | 5220 | 5220 | 5210 | 447 |
| 565 | 20230922 | 094400 | 356318320 | 5220 | 5220 | 5220 | 5220 | 1760 |
| 566 | 20230922 | 094300 | 347131120 | 5220 | 5220 | 5220 | 5220 | 26 |
| 567 | 20230922 | 094200 | 346995400 | 5220 | 5220 | 5220 | 5220 | 44 |
| 568 | 20230922 | 094100 | 346765720 | 5230 | 5230 | 5230 | 5230 | 18 |
| 569 | 20230922 | 094000 | 346671580 | 5230 | 5230 | 5230 | 5230 | 15 |
| 570 | 20230922 | 093900 | 346593130 | 5230 | 5230 | 5230 | 5230 | 0 |
| 571 | 20230922 | 093800 | 346593130 | 5230 | 5200 | 5230 | 5200 | 557 |
| 572 | 20230922 | 093700 | 343690240 | 5210 | 5210 | 5210 | 5200 | 301 |
| 573 | 20230922 | 093600 | 342124990 | 5220 | 5210 | 5220 | 5210 | 30 |
| 574 | 20230922 | 093500 | 341968560 | 5210 | 5200 | 5210 | 5200 | 3988 |
| 575 | 20230922 | 093400 | 321224080 | 5200 | 5200 | 5200 | 5180 | 1174 |
| 576 | 20230922 | 093300 | 315125850 | 5200 | 5190 | 5200 | 5190 | 13 |
| 577 | 20230922 | 093200 | 315058350 | 5190 | 5210 | 5210 | 5190 | 323 |
| 578 | 20230922 | 093100 | 313377520 | 5200 | 5210 | 5210 | 5200 | 301 |
| 579 | 20230922 | 093000 | 311812310 | 5190 | 5190 | 5190 | 5190 | 1749 |
| 580 | 20230922 | 092900 | 302735000 | 5190 | 5200 | 5200 | 5190 | 747 |
| 581 | 20230922 | 092800 | 298850720 | 5200 | 5200 | 5200 | 5200 | 699 |
| 582 | 20230922 | 092700 | 295215920 | 5220 | 5210 | 5220 | 5210 | 732 |
| 583 | 20230922 | 092600 | 291396100 | 5220 | 5230 | 5230 | 5220 | 614 |
| 584 | 20230922 | 092500 | 288191000 | 5230 | 5230 | 5230 | 5230 | 100 |
| 585 | 20230922 | 092400 | 287668000 | 5230 | 5260 | 5260 | 5230 | 318 |
| 586 | 20230922 | 092300 | 286003770 | 5250 | 5230 | 5250 | 5230 | 1002 |
| 587 | 20230922 | 092200 | 280743290 | 5250 | 5230 | 5250 | 5230 | 54 |
| 588 | 20230922 | 092100 | 280460490 | 5230 | 5230 | 5240 | 5230 | 2060 |
| 589 | 20230922 | 092000 | 269681190 | 5230 | 5220 | 5230 | 5220 | 1565 |
| 590 | 20230922 | 091900 | 261501940 | 5210 | 5210 | 5210 | 5210 | 10 |
| 591 | 20230922 | 091800 | 261449840 | 5200 | 5210 | 5210 | 5200 | 300 |
| 592 | 20230922 | 091700 | 259888490 | 5200 | 5200 | 5230 | 5200 | 5421 |
| 593 | 20230922 | 091600 | 231620710 | 5210 | 5220 | 5220 | 5210 | 490 |
| 594 | 20230922 | 091500 | 229065810 | 5210 | 5210 | 5210 | 5210 | 0 |
| 595 | 20230922 | 091400 | 229065810 | 5210 | 5210 | 5210 | 5210 | 328 |
| 596 | 20230922 | 091300 | 227356930 | 5210 | 5220 | 5220 | 5210 | 670 |
| 597 | 20230922 | 091200 | 223863230 | 5220 | 5220 | 5220 | 5220 | 90 |
| 598 | 20230922 | 091100 | 223393430 | 5220 | 5220 | 5230 | 5220 | 1156 |
| 599 | 20230922 | 091000 | 217356100 | 5220 | 5200 | 5220 | 5200 | 3360 |
| 600 | 20230922 | 090900 | 199842440 | 5210 | 5190 | 5210 | 5190 | 1384 |
| 601 | 20230922 | 090800 | 192652910 | 5170 | 5180 | 5190 | 5170 | 2066 |
| 602 | 20230922 | 090700 | 181947950 | 5170 | 5170 | 5180 | 5170 | 500 |
| 603 | 20230922 | 090600 | 179358460 | 5170 | 5160 | 5170 | 5140 | 6492 |
| 604 | 20230922 | 090500 | 145894740 | 5160 | 5160 | 5190 | 5140 | 1604 |
| 605 | 20230922 | 090400 | 137620320 | 5160 | 5200 | 5200 | 5160 | 7664 |
| 606 | 20230922 | 090300 | 97860620 | 5210 | 5210 | 5210 | 5210 | 2600 |
| 607 | 20230922 | 090200 | 84314620 | 5210 | 5220 | 5220 | 5190 | 5658 |
| 608 | 20230922 | 090100 | 54870750 | 5250 | 5230 | 5250 | 5230 | 745 |
| 609 | 20230922 | 090000 | 50973900 | 5210 | 5200 | 5220 | 5180 | 9792 |