31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 192600 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 10323 |
| 3 | 20230921 | 192500 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 4 | 20230921 | 192400 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 5 | 20230921 | 192300 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 6 | 20230921 | 192200 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 7 | 20230921 | 192100 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 8 | 20230921 | 192000 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 9 | 20230921 | 191900 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 10 | 20230921 | 191800 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 11 | 20230921 | 191700 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 12 | 20230921 | 191600 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 13 | 20230921 | 191500 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 14 | 20230921 | 191400 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 15 | 20230921 | 191300 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 16 | 20230921 | 191200 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 17 | 20230921 | 191100 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 18 | 20230921 | 191000 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 19 | 20230921 | 190900 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 20 | 20230921 | 190800 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 21 | 20230921 | 190700 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 22 | 20230921 | 190600 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 23 | 20230921 | 190500 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 24 | 20230921 | 190400 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 25 | 20230921 | 190300 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 26 | 20230921 | 190200 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 27 | 20230921 | 190100 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 28 | 20230921 | 190000 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 29 | 20230921 | 185900 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 30 | 20230921 | 185800 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 31 | 20230921 | 185700 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 32 | 20230921 | 185600 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 10323 |
| 33 | 20230921 | 185500 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 34 | 20230921 | 185400 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 35 | 20230921 | 185300 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 36 | 20230921 | 185200 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 37 | 20230921 | 185100 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 38 | 20230921 | 185000 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 39 | 20230921 | 184900 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 40 | 20230921 | 184800 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 41 | 20230921 | 184700 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 42 | 20230921 | 184600 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 43 | 20230921 | 184500 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 44 | 20230921 | 184400 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 45 | 20230921 | 184300 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 46 | 20230921 | 184200 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 47 | 20230921 | 184100 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 48 | 20230921 | 184000 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 49 | 20230921 | 183900 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 50 | 20230921 | 183800 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 51 | 20230921 | 183700 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 52 | 20230921 | 183600 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 53 | 20230921 | 183500 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 54 | 20230921 | 183400 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 55 | 20230921 | 183300 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 56 | 20230921 | 183200 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 57 | 20230921 | 183100 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 58 | 20230921 | 183000 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 59 | 20230921 | 182900 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 60 | 20230921 | 182800 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 61 | 20230921 | 182700 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 62 | 20230921 | 182600 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 10323 |
| 63 | 20230921 | 182500 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 64 | 20230921 | 182400 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 65 | 20230921 | 182300 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 66 | 20230921 | 182200 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 67 | 20230921 | 182100 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 68 | 20230921 | 182000 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 69 | 20230921 | 181900 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 70 | 20230921 | 181800 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 71 | 20230921 | 181700 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 72 | 20230921 | 181600 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 73 | 20230921 | 181500 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 74 | 20230921 | 181400 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 75 | 20230921 | 181300 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 76 | 20230921 | 181200 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 77 | 20230921 | 181100 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 78 | 20230921 | 181000 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 79 | 20230921 | 180900 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 80 | 20230921 | 180800 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 81 | 20230921 | 180700 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 82 | 20230921 | 180600 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 83 | 20230921 | 180500 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 84 | 20230921 | 180400 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 85 | 20230921 | 180300 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 86 | 20230921 | 180200 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 87 | 20230921 | 180100 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 88 | 20230921 | 180000 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 89 | 20230921 | 175900 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 90 | 20230921 | 175800 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 91 | 20230921 | 175700 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 92 | 20230921 | 175600 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 10323 |
| 93 | 20230921 | 175500 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 94 | 20230921 | 175400 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 95 | 20230921 | 175300 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 96 | 20230921 | 175200 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 97 | 20230921 | 175100 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 98 | 20230921 | 175000 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 99 | 20230921 | 174900 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 100 | 20230921 | 174800 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 101 | 20230921 | 174700 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 102 | 20230921 | 174600 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 103 | 20230921 | 174500 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 104 | 20230921 | 174400 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 105 | 20230921 | 174300 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 106 | 20230921 | 174200 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 107 | 20230921 | 174100 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 108 | 20230921 | 174000 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 109 | 20230921 | 173900 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 110 | 20230921 | 173800 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 111 | 20230921 | 173700 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 112 | 20230921 | 173600 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 113 | 20230921 | 173500 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 114 | 20230921 | 173400 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 115 | 20230921 | 173300 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 116 | 20230921 | 173200 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 117 | 20230921 | 173100 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 118 | 20230921 | 173000 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 119 | 20230921 | 172900 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 120 | 20230921 | 172800 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 121 | 20230921 | 172700 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 122 | 20230921 | 172600 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 10323 |
| 123 | 20230921 | 172500 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 124 | 20230921 | 172400 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 125 | 20230921 | 172300 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 126 | 20230921 | 172200 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 127 | 20230921 | 172100 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 128 | 20230921 | 172000 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 129 | 20230921 | 171900 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 130 | 20230921 | 171800 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 131 | 20230921 | 171700 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 132 | 20230921 | 171600 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 133 | 20230921 | 171500 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 134 | 20230921 | 171400 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 135 | 20230921 | 171300 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 136 | 20230921 | 171200 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 137 | 20230921 | 171100 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 138 | 20230921 | 171000 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 139 | 20230921 | 170900 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 140 | 20230921 | 170800 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 141 | 20230921 | 170700 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 142 | 20230921 | 170600 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 143 | 20230921 | 170500 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 144 | 20230921 | 170400 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 145 | 20230921 | 170300 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 146 | 20230921 | 170200 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 147 | 20230921 | 170100 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 148 | 20230921 | 170000 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 149 | 20230921 | 165900 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 150 | 20230921 | 165800 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 151 | 20230921 | 165700 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 152 | 20230921 | 165600 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 10323 |
| 153 | 20230921 | 165500 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 154 | 20230921 | 165400 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 155 | 20230921 | 165300 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 156 | 20230921 | 165200 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 157 | 20230921 | 165100 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 158 | 20230921 | 165000 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 159 | 20230921 | 164900 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 160 | 20230921 | 164800 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 161 | 20230921 | 164700 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 162 | 20230921 | 164600 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 163 | 20230921 | 164500 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 164 | 20230921 | 164400 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 165 | 20230921 | 164300 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 166 | 20230921 | 164200 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 167 | 20230921 | 164100 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 168 | 20230921 | 164000 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 169 | 20230921 | 163900 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 170 | 20230921 | 163800 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 171 | 20230921 | 163700 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 172 | 20230921 | 163600 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 173 | 20230921 | 163500 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 174 | 20230921 | 163400 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 175 | 20230921 | 163300 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 176 | 20230921 | 163200 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 177 | 20230921 | 163100 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 178 | 20230921 | 163000 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 179 | 20230921 | 162900 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 180 | 20230921 | 162800 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 181 | 20230921 | 162700 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 182 | 20230921 | 162600 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 10323 |
| 183 | 20230921 | 162500 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 184 | 20230921 | 162400 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 185 | 20230921 | 162300 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 186 | 20230921 | 162200 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 187 | 20230921 | 162100 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 188 | 20230921 | 162000 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 189 | 20230921 | 161900 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 190 | 20230921 | 161800 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 191 | 20230921 | 161700 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 192 | 20230921 | 161600 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 193 | 20230921 | 161500 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 194 | 20230921 | 161400 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 195 | 20230921 | 161300 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 196 | 20230921 | 161200 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 197 | 20230921 | 161100 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 198 | 20230921 | 161000 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 199 | 20230921 | 160900 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 200 | 20230921 | 160800 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 201 | 20230921 | 160700 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 202 | 20230921 | 160600 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 203 | 20230921 | 160500 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 204 | 20230921 | 160400 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 205 | 20230921 | 160300 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 206 | 20230921 | 160200 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 207 | 20230921 | 160100 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 208 | 20230921 | 160000 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 209 | 20230921 | 155900 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 210 | 20230921 | 155800 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 211 | 20230921 | 155700 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 212 | 20230921 | 155600 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 10323 |
| 213 | 20230921 | 155500 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 214 | 20230921 | 155400 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 215 | 20230921 | 155300 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 216 | 20230921 | 155200 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 217 | 20230921 | 155100 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 218 | 20230921 | 155000 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 219 | 20230921 | 154900 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 220 | 20230921 | 154800 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 221 | 20230921 | 154700 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 222 | 20230921 | 154600 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 223 | 20230921 | 154500 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 224 | 20230921 | 154400 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 225 | 20230921 | 154300 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 226 | 20230921 | 154200 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 227 | 20230921 | 154100 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 228 | 20230921 | 154000 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 229 | 20230921 | 153900 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 230 | 20230921 | 153800 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 231 | 20230921 | 153700 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 232 | 20230921 | 153600 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 233 | 20230921 | 153500 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 234 | 20230921 | 153400 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 235 | 20230921 | 153300 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 236 | 20230921 | 153200 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 237 | 20230921 | 153100 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 0 |
| 238 | 20230921 | 153000 | 2400334410 | 9290 | 9290 | 9290 | 9290 | 10323 |
| 239 | 20230921 | 152900 | 2304433740 | 9210 | 9210 | 9210 | 9210 | 0 |
| 240 | 20230921 | 152800 | 2304433740 | 9210 | 9210 | 9210 | 9210 | 0 |
| 241 | 20230921 | 152700 | 2304433740 | 9210 | 9210 | 9210 | 9210 | 0 |
| 242 | 20230921 | 152600 | 2304433740 | 9210 | 9210 | 9210 | 9210 | 0 |
| 243 | 20230921 | 152500 | 2304433740 | 9210 | 9210 | 9210 | 9210 | 0 |
| 244 | 20230921 | 152400 | 2304433740 | 9210 | 9210 | 9210 | 9210 | 0 |
| 245 | 20230921 | 152300 | 2304433740 | 9210 | 9210 | 9210 | 9210 | 0 |
| 246 | 20230921 | 152200 | 2304433740 | 9210 | 9210 | 9210 | 9210 | 0 |
| 247 | 20230921 | 152100 | 2304433740 | 9210 | 9210 | 9210 | 9210 | 0 |
| 248 | 20230921 | 152000 | 2304433740 | 9210 | 9210 | 9210 | 9210 | 0 |
| 249 | 20230921 | 151900 | 2304433740 | 9210 | 9210 | 9260 | 9150 | 3403 |
| 250 | 20230921 | 151800 | 2273171950 | 9270 | 9220 | 9270 | 9200 | 1811 |
| 251 | 20230921 | 151700 | 2256493200 | 9270 | 9230 | 9270 | 9230 | 470 |
| 252 | 20230921 | 151600 | 2252143720 | 9230 | 9290 | 9290 | 9230 | 811 |
| 253 | 20230921 | 151500 | 2244642760 | 9290 | 9300 | 9320 | 9200 | 7987 |
| 254 | 20230921 | 151400 | 2170892240 | 9310 | 9330 | 9330 | 9310 | 198 |
| 255 | 20230921 | 151300 | 2169047540 | 9340 | 9310 | 9340 | 9300 | 11 |
| 256 | 20230921 | 151200 | 2168945130 | 9310 | 9340 | 9340 | 9300 | 210 |
| 257 | 20230921 | 151100 | 2166991310 | 9340 | 9310 | 9340 | 9300 | 55 |
| 258 | 20230921 | 151000 | 2166479250 | 9300 | 9290 | 9300 | 9290 | 295 |
| 259 | 20230921 | 150900 | 2163735780 | 9300 | 9300 | 9310 | 9290 | 947 |
| 260 | 20230921 | 150800 | 2154924860 | 9310 | 9310 | 9310 | 9300 | 85 |
| 261 | 20230921 | 150700 | 2154133810 | 9310 | 9360 | 9360 | 9310 | 24 |
| 262 | 20230921 | 150600 | 2153910220 | 9300 | 9300 | 9360 | 9300 | 378 |
| 263 | 20230921 | 150500 | 2150388260 | 9300 | 9300 | 9300 | 9290 | 245 |
| 264 | 20230921 | 150400 | 2148111200 | 9300 | 9290 | 9390 | 9270 | 1668 |
| 265 | 20230921 | 150300 | 2132599980 | 9280 | 9280 | 9300 | 9280 | 1207 |
| 266 | 20230921 | 150200 | 2121384800 | 9280 | 9310 | 9320 | 9270 | 6883 |
| 267 | 20230921 | 150100 | 2057382950 | 9310 | 9320 | 9320 | 9310 | 173 |
| 268 | 20230921 | 150000 | 2055771550 | 9320 | 9330 | 9360 | 9320 | 38 |
| 269 | 20230921 | 145900 | 2055417200 | 9330 | 9320 | 9330 | 9320 | 103 |
| 270 | 20230921 | 145800 | 2054457230 | 9320 | 9320 | 9320 | 9320 | 897 |
| 271 | 20230921 | 145700 | 2046097190 | 9320 | 9320 | 9370 | 9320 | 3 |
| 272 | 20230921 | 145600 | 2046069180 | 9370 | 9320 | 9370 | 9310 | 1270 |
| 273 | 20230921 | 145500 | 2034213830 | 9310 | 9320 | 9320 | 9310 | 3024 |
| 274 | 20230921 | 145400 | 2006037250 | 9330 | 9330 | 9330 | 9320 | 253 |
| 275 | 20230921 | 145300 | 2003677110 | 9320 | 9340 | 9340 | 9320 | 1248 |
| 276 | 20230921 | 145200 | 1992033760 | 9330 | 9330 | 9340 | 9330 | 561 |
| 277 | 20230921 | 145100 | 1986799620 | 9330 | 9330 | 9330 | 9330 | 122 |
| 278 | 20230921 | 145000 | 1985661360 | 9340 | 9340 | 9340 | 9330 | 573 |
| 279 | 20230921 | 144900 | 1980313250 | 9330 | 9330 | 9330 | 9330 | 306 |
| 280 | 20230921 | 144800 | 1977458270 | 9340 | 9340 | 9340 | 9340 | 31 |
| 281 | 20230921 | 144700 | 1977168730 | 9340 | 9330 | 9340 | 9330 | 1028 |
| 282 | 20230921 | 144600 | 1967577380 | 9340 | 9340 | 9340 | 9340 | 597 |
| 283 | 20230921 | 144500 | 1962001400 | 9340 | 9340 | 9340 | 9330 | 825 |
| 284 | 20230921 | 144400 | 1954303840 | 9340 | 9340 | 9340 | 9340 | 175 |
| 285 | 20230921 | 144300 | 1952669340 | 9340 | 9360 | 9370 | 9340 | 1143 |
| 286 | 20230921 | 144200 | 1941988260 | 9380 | 9380 | 9380 | 9380 | 0 |
| 287 | 20230921 | 144100 | 1941988260 | 9380 | 9360 | 9380 | 9360 | 342 |
| 288 | 20230921 | 144000 | 1938787120 | 9380 | 9380 | 9380 | 9380 | 1 |
| 289 | 20230921 | 143900 | 1938777740 | 9370 | 9370 | 9370 | 9370 | 1421 |
| 290 | 20230921 | 143800 | 1925462970 | 9370 | 9370 | 9370 | 9360 | 735 |
| 291 | 20230921 | 143700 | 1918577020 | 9350 | 9340 | 9350 | 9340 | 114 |
| 292 | 20230921 | 143600 | 1917511260 | 9340 | 9350 | 9350 | 9340 | 313 |
| 293 | 20230921 | 143500 | 1914584740 | 9350 | 9340 | 9350 | 9340 | 1017 |
| 294 | 20230921 | 143400 | 1905075890 | 9330 | 9330 | 9330 | 9330 | 0 |
| 295 | 20230921 | 143300 | 1905075890 | 9330 | 9340 | 9350 | 9310 | 2751 |
| 296 | 20230921 | 143200 | 1879420170 | 9340 | 9350 | 9370 | 9340 | 623 |
| 297 | 20230921 | 143100 | 1873596490 | 9350 | 9360 | 9360 | 9340 | 2438 |
| 298 | 20230921 | 143000 | 1850801550 | 9360 | 9380 | 9380 | 9350 | 3846 |
| 299 | 20230921 | 142900 | 1814766570 | 9390 | 9410 | 9410 | 9390 | 2608 |
| 300 | 20230921 | 142800 | 1790267650 | 9410 | 9430 | 9430 | 9410 | 662 |
| 301 | 20230921 | 142700 | 1784036180 | 9430 | 9430 | 9430 | 9430 | 0 |
| 302 | 20230921 | 142600 | 1784036180 | 9430 | 9430 | 9430 | 9430 | 0 |
| 303 | 20230921 | 142500 | 1784036180 | 9430 | 9420 | 9430 | 9420 | 469 |
| 304 | 20230921 | 142400 | 1779615180 | 9430 | 9430 | 9430 | 9430 | 0 |
| 305 | 20230921 | 142300 | 1779615180 | 9430 | 9430 | 9430 | 9430 | 0 |
| 306 | 20230921 | 142200 | 1779615180 | 9430 | 9430 | 9430 | 9430 | 0 |
| 307 | 20230921 | 142100 | 1779615180 | 9430 | 9430 | 9430 | 9430 | 26 |
| 308 | 20230921 | 142000 | 1779370000 | 9400 | 9400 | 9400 | 9400 | 36 |
| 309 | 20230921 | 141900 | 1779031600 | 9400 | 9390 | 9400 | 9390 | 777 |
| 310 | 20230921 | 141800 | 1771727810 | 9400 | 9400 | 9400 | 9400 | 763 |
| 311 | 20230921 | 141700 | 1764555610 | 9400 | 9400 | 9400 | 9400 | 8 |
| 312 | 20230921 | 141600 | 1764480410 | 9440 | 9440 | 9440 | 9440 | 0 |
| 313 | 20230921 | 141500 | 1764480410 | 9440 | 9440 | 9440 | 9440 | 2 |
| 314 | 20230921 | 141400 | 1764461530 | 9440 | 9440 | 9440 | 9400 | 12 |
| 315 | 20230921 | 141300 | 1764348290 | 9400 | 9450 | 9450 | 9400 | 69 |
| 316 | 20230921 | 141200 | 1763697190 | 9450 | 9430 | 9450 | 9430 | 7 |
| 317 | 20230921 | 141100 | 1763631110 | 9400 | 9390 | 9400 | 9390 | 11 |
| 318 | 20230921 | 141000 | 1763527800 | 9390 | 9420 | 9420 | 9390 | 2923 |
| 319 | 20230921 | 140900 | 1736055510 | 9430 | 9430 | 9430 | 9430 | 2 |
| 320 | 20230921 | 140800 | 1736036650 | 9430 | 9450 | 9450 | 9430 | 497 |
| 321 | 20230921 | 140700 | 1731349380 | 9450 | 9450 | 9450 | 9450 | 0 |
| 322 | 20230921 | 140600 | 1731349380 | 9450 | 9450 | 9450 | 9450 | 7 |
| 323 | 20230921 | 140500 | 1731283230 | 9430 | 9430 | 9430 | 9430 | 0 |
| 324 | 20230921 | 140400 | 1731283230 | 9430 | 9430 | 9430 | 9430 | 100 |
| 325 | 20230921 | 140300 | 1730340230 | 9460 | 9460 | 9460 | 9460 | 1 |
| 326 | 20230921 | 140200 | 1730330770 | 9470 | 9470 | 9470 | 9470 | 0 |
| 327 | 20230921 | 140100 | 1730330770 | 9470 | 9470 | 9470 | 9470 | 10 |
| 328 | 20230921 | 140000 | 1730236070 | 9470 | 9430 | 9470 | 9430 | 42 |
| 329 | 20230921 | 135900 | 1729839810 | 9430 | 9430 | 9430 | 9430 | 15 |
| 330 | 20230921 | 135800 | 1729698360 | 9420 | 9420 | 9420 | 9420 | 0 |
| 331 | 20230921 | 135700 | 1729698360 | 9420 | 9420 | 9420 | 9420 | 0 |
| 332 | 20230921 | 135600 | 1729698360 | 9420 | 9440 | 9440 | 9420 | 900 |
| 333 | 20230921 | 135500 | 1721211070 | 9470 | 9440 | 9470 | 9440 | 43 |
| 334 | 20230921 | 135400 | 1720805120 | 9440 | 9440 | 9440 | 9440 | 145 |
| 335 | 20230921 | 135300 | 1719436320 | 9450 | 9450 | 9450 | 9450 | 292 |
| 336 | 20230921 | 135200 | 1716676920 | 9460 | 9460 | 9460 | 9460 | 0 |
| 337 | 20230921 | 135100 | 1716676920 | 9460 | 9460 | 9460 | 9460 | 0 |
| 338 | 20230921 | 135000 | 1716676920 | 9460 | 9460 | 9460 | 9460 | 15 |
| 339 | 20230921 | 134900 | 1716535020 | 9460 | 9460 | 9460 | 9460 | 360 |
| 340 | 20230921 | 134800 | 1713129420 | 9460 | 9450 | 9460 | 9450 | 152 |
| 341 | 20230921 | 134700 | 1711692500 | 9460 | 9460 | 9460 | 9460 | 66 |
| 342 | 20230921 | 134600 | 1711068140 | 9470 | 9470 | 9470 | 9470 | 76 |
| 343 | 20230921 | 134500 | 1710348420 | 9470 | 9470 | 9470 | 9470 | 0 |
| 344 | 20230921 | 134400 | 1710348420 | 9470 | 9470 | 9470 | 9470 | 2 |
| 345 | 20230921 | 134300 | 1710329480 | 9460 | 9470 | 9470 | 9460 | 119 |
| 346 | 20230921 | 134200 | 1709203540 | 9470 | 9470 | 9470 | 9470 | 0 |
| 347 | 20230921 | 134100 | 1709203540 | 9470 | 9460 | 9470 | 9460 | 12 |
| 348 | 20230921 | 134000 | 1709090000 | 9470 | 9470 | 9470 | 9470 | 11 |
| 349 | 20230921 | 133900 | 1708985830 | 9460 | 9470 | 9470 | 9460 | 50 |
| 350 | 20230921 | 133800 | 1708512630 | 9470 | 9470 | 9470 | 9470 | 62 |
| 351 | 20230921 | 133700 | 1707925490 | 9460 | 9460 | 9460 | 9460 | 69 |
| 352 | 20230921 | 133600 | 1707272750 | 9460 | 9460 | 9460 | 9460 | 0 |
| 353 | 20230921 | 133500 | 1707272750 | 9460 | 9460 | 9460 | 9460 | 199 |
| 354 | 20230921 | 133400 | 1705390210 | 9460 | 9460 | 9460 | 9460 | 11 |
| 355 | 20230921 | 133300 | 1705286150 | 9460 | 9460 | 9460 | 9460 | 18 |
| 356 | 20230921 | 133200 | 1705115870 | 9460 | 9460 | 9460 | 9460 | 1 |
| 357 | 20230921 | 133100 | 1705106410 | 9440 | 9440 | 9440 | 9440 | 1 |
| 358 | 20230921 | 133000 | 1705096970 | 9450 | 9450 | 9450 | 9450 | 500 |
| 359 | 20230921 | 132900 | 1700371970 | 9450 | 9450 | 9450 | 9450 | 267 |
| 360 | 20230921 | 132800 | 1697848820 | 9450 | 9420 | 9450 | 9420 | 1001 |
| 361 | 20230921 | 132700 | 1688401700 | 9440 | 9430 | 9440 | 9430 | 117 |
| 362 | 20230921 | 132600 | 1687297970 | 9430 | 9430 | 9430 | 9430 | 1 |
| 363 | 20230921 | 132500 | 1687288540 | 9420 | 9420 | 9420 | 9420 | 0 |
| 364 | 20230921 | 132400 | 1687288540 | 9420 | 9420 | 9420 | 9420 | 715 |
| 365 | 20230921 | 132300 | 1680553240 | 9430 | 9420 | 9430 | 9420 | 79 |
| 366 | 20230921 | 132200 | 1679808320 | 9420 | 9420 | 9420 | 9420 | 0 |
| 367 | 20230921 | 132100 | 1679808320 | 9420 | 9430 | 9430 | 9420 | 275 |
| 368 | 20230921 | 132000 | 1677216770 | 9440 | 9440 | 9440 | 9440 | 0 |
| 369 | 20230921 | 131900 | 1677216770 | 9440 | 9440 | 9440 | 9440 | 1 |
| 370 | 20230921 | 131800 | 1677207330 | 9420 | 9430 | 9430 | 9420 | 56 |
| 371 | 20230921 | 131700 | 1676679740 | 9430 | 9420 | 9430 | 9420 | 7 |
| 372 | 20230921 | 131600 | 1676613780 | 9430 | 9420 | 9430 | 9420 | 54 |
| 373 | 20230921 | 131500 | 1676105000 | 9420 | 9430 | 9430 | 9420 | 2 |
| 374 | 20230921 | 131400 | 1676086150 | 9420 | 9420 | 9420 | 9420 | 105 |
| 375 | 20230921 | 131300 | 1675097050 | 9420 | 9430 | 9430 | 9420 | 2 |
| 376 | 20230921 | 131200 | 1675078200 | 9420 | 9420 | 9420 | 9420 | 0 |
| 377 | 20230921 | 131100 | 1675078200 | 9420 | 9430 | 9430 | 9420 | 52 |
| 378 | 20230921 | 131000 | 1674588350 | 9430 | 9430 | 9430 | 9430 | 4 |
| 379 | 20230921 | 130900 | 1674550630 | 9450 | 9450 | 9450 | 9450 | 0 |
| 380 | 20230921 | 130800 | 1674550630 | 9450 | 9450 | 9450 | 9450 | 0 |
| 381 | 20230921 | 130700 | 1674550630 | 9450 | 9440 | 9450 | 9440 | 11 |
| 382 | 20230921 | 130600 | 1674446750 | 9400 | 9400 | 9400 | 9400 | 530 |
| 383 | 20230921 | 130500 | 1669464750 | 9400 | 9400 | 9400 | 9400 | 47 |
| 384 | 20230921 | 130400 | 1669022950 | 9400 | 9410 | 9410 | 9400 | 599 |
| 385 | 20230921 | 130300 | 1663390640 | 9420 | 9420 | 9420 | 9420 | 444 |
| 386 | 20230921 | 130200 | 1659208160 | 9440 | 9440 | 9440 | 9440 | 3 |
| 387 | 20230921 | 130100 | 1659179840 | 9420 | 9450 | 9450 | 9420 | 114 |
| 388 | 20230921 | 130000 | 1658105840 | 9450 | 9420 | 9450 | 9390 | 1513 |
| 389 | 20230921 | 125900 | 1643876340 | 9450 | 9420 | 9460 | 9410 | 1201 |
| 390 | 20230921 | 125800 | 1632567400 | 9430 | 9440 | 9460 | 9430 | 841 |
| 391 | 20230921 | 125700 | 1624634740 | 9470 | 9470 | 9470 | 9470 | 2 |
| 392 | 20230921 | 125600 | 1624615800 | 9430 | 9430 | 9430 | 9430 | 400 |
| 393 | 20230921 | 125500 | 1620843800 | 9430 | 9430 | 9470 | 9430 | 209 |
| 394 | 20230921 | 125400 | 1618871330 | 9460 | 9440 | 9460 | 9420 | 507 |
| 395 | 20230921 | 125300 | 1614088540 | 9440 | 9430 | 9440 | 9430 | 300 |
| 396 | 20230921 | 125200 | 1611258540 | 9430 | 9430 | 9430 | 9430 | 1 |
| 397 | 20230921 | 125100 | 1611249110 | 9440 | 9440 | 9440 | 9440 | 0 |
| 398 | 20230921 | 125000 | 1611249110 | 9440 | 9440 | 9440 | 9440 | 0 |
| 399 | 20230921 | 124900 | 1611249110 | 9440 | 9440 | 9440 | 9410 | 127 |
| 400 | 20230921 | 124800 | 1610053980 | 9450 | 9450 | 9450 | 9450 | 0 |
| 401 | 20230921 | 124700 | 1610053980 | 9450 | 9450 | 9450 | 9410 | 305 |
| 402 | 20230921 | 124600 | 1607183730 | 9450 | 9450 | 9450 | 9450 | 20 |
| 403 | 20230921 | 124500 | 1606994730 | 9460 | 9460 | 9460 | 9460 | 11 |
| 404 | 20230921 | 124400 | 1606890670 | 9460 | 9430 | 9460 | 9420 | 716 |
| 405 | 20230921 | 124300 | 1600143840 | 9470 | 9470 | 9470 | 9470 | 1 |
| 406 | 20230921 | 124200 | 1600134370 | 9430 | 9470 | 9470 | 9430 | 103 |
| 407 | 20230921 | 124100 | 1599162960 | 9470 | 9460 | 9470 | 9460 | 108 |
| 408 | 20230921 | 124000 | 1598141270 | 9460 | 9420 | 9460 | 9410 | 372 |
| 409 | 20230921 | 123900 | 1594631520 | 9460 | 9460 | 9460 | 9460 | 1 |
| 410 | 20230921 | 123800 | 1594622060 | 9460 | 9460 | 9460 | 9460 | 0 |
| 411 | 20230921 | 123700 | 1594622060 | 9460 | 9410 | 9460 | 9410 | 108 |
| 412 | 20230921 | 123600 | 1593605730 | 9410 | 9410 | 9410 | 9400 | 51 |
| 413 | 20230921 | 123500 | 1593126270 | 9410 | 9390 | 9410 | 9390 | 1553 |
| 414 | 20230921 | 123400 | 1578543560 | 9390 | 9400 | 9410 | 9390 | 1159 |
| 415 | 20230921 | 123300 | 1567657470 | 9390 | 9400 | 9400 | 9390 | 3733 |
| 416 | 20230921 | 123200 | 1532600450 | 9410 | 9410 | 9410 | 9410 | 1 |
| 417 | 20230921 | 123100 | 1532591040 | 9400 | 9410 | 9410 | 9400 | 2536 |
| 418 | 20230921 | 123000 | 1508750690 | 9470 | 9480 | 9480 | 9410 | 2753 |
| 419 | 20230921 | 122900 | 1482828510 | 9420 | 9420 | 9480 | 9420 | 143 |
| 420 | 20230921 | 122800 | 1481481330 | 9480 | 9470 | 9490 | 9470 | 203 |
| 421 | 20230921 | 122700 | 1479557470 | 9470 | 9470 | 9470 | 9470 | 101 |
| 422 | 20230921 | 122600 | 1478601000 | 9470 | 9470 | 9470 | 9470 | 0 |
| 423 | 20230921 | 122500 | 1478601000 | 9470 | 9420 | 9470 | 9420 | 182 |
| 424 | 20230921 | 122400 | 1476882510 | 9420 | 9420 | 9420 | 9420 | 1 |
| 425 | 20230921 | 122300 | 1476873090 | 9420 | 9400 | 9420 | 9400 | 301 |
| 426 | 20230921 | 122200 | 1474043670 | 9400 | 9420 | 9420 | 9400 | 981 |
| 427 | 20230921 | 122100 | 1464815550 | 9420 | 9420 | 9420 | 9420 | 193 |
| 428 | 20230921 | 122000 | 1462997490 | 9420 | 9420 | 9420 | 9420 | 1 |
| 429 | 20230921 | 121900 | 1462988070 | 9420 | 9420 | 9420 | 9420 | 416 |
| 430 | 20230921 | 121800 | 1459069350 | 9420 | 9420 | 9420 | 9420 | 0 |
| 431 | 20230921 | 121700 | 1459069350 | 9420 | 9420 | 9420 | 9400 | 531 |
| 432 | 20230921 | 121600 | 1454074770 | 9410 | 9410 | 9420 | 9400 | 3780 |
| 433 | 20230921 | 121500 | 1418531660 | 9420 | 9420 | 9420 | 9420 | 200 |
| 434 | 20230921 | 121400 | 1416647660 | 9410 | 9420 | 9420 | 9410 | 1996 |
| 435 | 20230921 | 121300 | 1397865240 | 9420 | 9410 | 9420 | 9410 | 283 |
| 436 | 20230921 | 121200 | 1395199430 | 9410 | 9410 | 9410 | 9410 | 185 |
| 437 | 20230921 | 121100 | 1393458580 | 9420 | 9420 | 9420 | 9420 | 0 |
| 438 | 20230921 | 121000 | 1393458580 | 9420 | 9420 | 9430 | 9420 | 322 |
| 439 | 20230921 | 120900 | 1390425330 | 9420 | 9420 | 9420 | 9410 | 121 |
| 440 | 20230921 | 120800 | 1389286510 | 9420 | 9420 | 9420 | 9420 | 10 |
| 441 | 20230921 | 120700 | 1389192310 | 9420 | 9420 | 9420 | 9410 | 123 |
| 442 | 20230921 | 120600 | 1388034840 | 9410 | 9410 | 9410 | 9410 | 1491 |
| 443 | 20230921 | 120500 | 1374004530 | 9420 | 9420 | 9420 | 9420 | 36 |
| 444 | 20230921 | 120400 | 1373665410 | 9420 | 9420 | 9420 | 9420 | 75 |
| 445 | 20230921 | 120300 | 1372958910 | 9430 | 9430 | 9430 | 9410 | 243 |
| 446 | 20230921 | 120200 | 1370671440 | 9430 | 9420 | 9430 | 9410 | 801 |
| 447 | 20230921 | 120100 | 1363125550 | 9430 | 9430 | 9430 | 9430 | 2 |
| 448 | 20230921 | 120000 | 1363106690 | 9430 | 9430 | 9430 | 9430 | 108 |
| 449 | 20230921 | 115900 | 1362088250 | 9430 | 9430 | 9430 | 9430 | 0 |
| 450 | 20230921 | 115800 | 1362088250 | 9430 | 9420 | 9430 | 9420 | 692 |
| 451 | 20230921 | 115700 | 1355569030 | 9420 | 9420 | 9420 | 9420 | 1287 |
| 452 | 20230921 | 115600 | 1343445490 | 9420 | 9420 | 9420 | 9420 | 54 |
| 453 | 20230921 | 115500 | 1342936810 | 9420 | 9430 | 9430 | 9420 | 286 |
| 454 | 20230921 | 115400 | 1340241690 | 9430 | 9430 | 9430 | 9430 | 6 |
| 455 | 20230921 | 115300 | 1340185110 | 9430 | 9430 | 9440 | 9420 | 1124 |
| 456 | 20230921 | 115200 | 1329594090 | 9440 | 9440 | 9440 | 9440 | 45 |
| 457 | 20230921 | 115100 | 1329169290 | 9420 | 9440 | 9440 | 9420 | 85 |
| 458 | 20230921 | 115000 | 1328368450 | 9440 | 9420 | 9440 | 9420 | 331 |
| 459 | 20230921 | 114900 | 1325250410 | 9440 | 9440 | 9440 | 9440 | 30 |
| 460 | 20230921 | 114800 | 1324967210 | 9440 | 9440 | 9440 | 9440 | 0 |
| 461 | 20230921 | 114700 | 1324967210 | 9440 | 9440 | 9440 | 9440 | 0 |
| 462 | 20230921 | 114600 | 1324967210 | 9440 | 9440 | 9440 | 9430 | 993 |
| 463 | 20230921 | 114500 | 1315603150 | 9430 | 9430 | 9430 | 9430 | 143 |
| 464 | 20230921 | 114400 | 1314254660 | 9440 | 9430 | 9440 | 9430 | 801 |
| 465 | 20230921 | 114300 | 1306698220 | 9450 | 9450 | 9450 | 9450 | 2 |
| 466 | 20230921 | 114200 | 1306679320 | 9430 | 9440 | 9440 | 9430 | 431 |
| 467 | 20230921 | 114100 | 1302611300 | 9440 | 9470 | 9470 | 9430 | 367 |
| 468 | 20230921 | 114000 | 1299147880 | 9470 | 9470 | 9470 | 9470 | 15 |
| 469 | 20230921 | 113900 | 1299005830 | 9470 | 9430 | 9470 | 9430 | 353 |
| 470 | 20230921 | 113800 | 1295676960 | 9480 | 9480 | 9480 | 9480 | 0 |
| 471 | 20230921 | 113700 | 1295676960 | 9480 | 9480 | 9480 | 9430 | 25 |
| 472 | 20230921 | 113600 | 1295440540 | 9480 | 9450 | 9490 | 9420 | 1845 |
| 473 | 20230921 | 113500 | 1278028400 | 9450 | 9440 | 9450 | 9440 | 128 |
| 474 | 20230921 | 113400 | 1276819300 | 9450 | 9440 | 9450 | 9440 | 101 |
| 475 | 20230921 | 113300 | 1275864960 | 9440 | 9440 | 9440 | 9440 | 232 |
| 476 | 20230921 | 113200 | 1273674880 | 9450 | 9430 | 9450 | 9430 | 75 |
| 477 | 20230921 | 113100 | 1272967570 | 9450 | 9440 | 9450 | 9430 | 1838 |
| 478 | 20230921 | 113000 | 1255622040 | 9440 | 9450 | 9450 | 9440 | 135 |
| 479 | 20230921 | 112900 | 1254346980 | 9450 | 9470 | 9470 | 9450 | 61 |
| 480 | 20230921 | 112800 | 1253770500 | 9450 | 9470 | 9470 | 9440 | 521 |
| 481 | 20230921 | 112700 | 1248847930 | 9450 | 9470 | 9470 | 9450 | 201 |
| 482 | 20230921 | 112600 | 1246948280 | 9480 | 9480 | 9480 | 9480 | 0 |
| 483 | 20230921 | 112500 | 1246948280 | 9480 | 9470 | 9480 | 9460 | 949 |
| 484 | 20230921 | 112400 | 1237965560 | 9460 | 9480 | 9500 | 9460 | 601 |
| 485 | 20230921 | 112300 | 1232275740 | 9490 | 9460 | 9490 | 9460 | 52 |
| 486 | 20230921 | 112200 | 1231782830 | 9460 | 9470 | 9470 | 9460 | 52 |
| 487 | 20230921 | 112100 | 1231290410 | 9470 | 9490 | 9490 | 9470 | 63 |
| 488 | 20230921 | 112000 | 1230693490 | 9500 | 9500 | 9500 | 9500 | 0 |
| 489 | 20230921 | 111900 | 1230693490 | 9500 | 9500 | 9500 | 9490 | 28 |
| 490 | 20230921 | 111800 | 1230427530 | 9500 | 9500 | 9500 | 9500 | 199 |
| 491 | 20230921 | 111700 | 1228537030 | 9500 | 9480 | 9500 | 9480 | 64 |
| 492 | 20230921 | 111600 | 1227930180 | 9470 | 9480 | 9480 | 9470 | 61 |
| 493 | 20230921 | 111500 | 1227352490 | 9480 | 9470 | 9480 | 9460 | 202 |
| 494 | 20230921 | 111400 | 1225439740 | 9470 | 9460 | 9470 | 9460 | 63 |
| 495 | 20230921 | 111300 | 1224843730 | 9470 | 9470 | 9470 | 9470 | 6 |
| 496 | 20230921 | 111200 | 1224786910 | 9470 | 9460 | 9470 | 9460 | 354 |
| 497 | 20230921 | 111100 | 1221435230 | 9470 | 9470 | 9470 | 9460 | 163 |
| 498 | 20230921 | 111000 | 1219892340 | 9450 | 9440 | 9450 | 9440 | 1757 |
| 499 | 20230921 | 110900 | 1203296250 | 9440 | 9450 | 9450 | 9440 | 135 |
| 500 | 20230921 | 110800 | 1202020930 | 9450 | 9440 | 9450 | 9440 | 493 |
| 501 | 20230921 | 110700 | 1197363420 | 9440 | 9450 | 9450 | 9440 | 107 |
| 502 | 20230921 | 110600 | 1196352310 | 9440 | 9440 | 9450 | 9440 | 531 |
| 503 | 20230921 | 110500 | 1191334600 | 9440 | 9470 | 9470 | 9440 | 256 |
| 504 | 20230921 | 110400 | 1188915690 | 9470 | 9450 | 9470 | 9440 | 2301 |
| 505 | 20230921 | 110300 | 1167181220 | 9450 | 9470 | 9470 | 9450 | 502 |
| 506 | 20230921 | 110200 | 1162433060 | 9500 | 9500 | 9500 | 9500 | 0 |
| 507 | 20230921 | 110100 | 1162433060 | 9500 | 9500 | 9500 | 9500 | 13 |
| 508 | 20230921 | 110000 | 1162309560 | 9500 | 9460 | 9500 | 9460 | 211 |
| 509 | 20230921 | 105900 | 1160313460 | 9460 | 9460 | 9460 | 9460 | 290 |
| 510 | 20230921 | 105800 | 1157570060 | 9490 | 9470 | 9490 | 9460 | 270 |
| 511 | 20230921 | 105700 | 1155013310 | 9500 | 9500 | 9500 | 9470 | 23 |
| 512 | 20230921 | 105600 | 1154795410 | 9470 | 9470 | 9470 | 9470 | 1 |
| 513 | 20230921 | 105500 | 1154785940 | 9520 | 9460 | 9520 | 9460 | 2 |
| 514 | 20230921 | 105400 | 1154766960 | 9520 | 9500 | 9520 | 9460 | 233 |
| 515 | 20230921 | 105300 | 1152558600 | 9530 | 9500 | 9530 | 9500 | 482 |
| 516 | 20230921 | 105200 | 1147974140 | 9500 | 9510 | 9510 | 9500 | 604 |
| 517 | 20230921 | 105100 | 1142235140 | 9530 | 9530 | 9530 | 9530 | 1 |
| 518 | 20230921 | 105000 | 1142225610 | 9530 | 9520 | 9530 | 9510 | 565 |
| 519 | 20230921 | 104900 | 1136847360 | 9530 | 9530 | 9530 | 9530 | 1 |
| 520 | 20230921 | 104800 | 1136837830 | 9520 | 9500 | 9520 | 9500 | 231 |
| 521 | 20230921 | 104700 | 1134639310 | 9520 | 9520 | 9520 | 9520 | 1 |
| 522 | 20230921 | 104600 | 1134629790 | 9520 | 9530 | 9530 | 9520 | 724 |
| 523 | 20230921 | 104500 | 1127736330 | 9540 | 9520 | 9540 | 9520 | 763 |
| 524 | 20230921 | 104400 | 1120466700 | 9520 | 9520 | 9520 | 9520 | 290 |
| 525 | 20230921 | 104300 | 1117705900 | 9520 | 9500 | 9520 | 9500 | 82 |
| 526 | 20230921 | 104200 | 1116926860 | 9480 | 9490 | 9500 | 9480 | 53 |
| 527 | 20230921 | 104100 | 1116423600 | 9490 | 9500 | 9500 | 9490 | 6 |
| 528 | 20230921 | 104000 | 1116366620 | 9500 | 9480 | 9500 | 9480 | 91 |
| 529 | 20230921 | 103900 | 1115503920 | 9500 | 9490 | 9500 | 9490 | 78 |
| 530 | 20230921 | 103800 | 1114763400 | 9490 | 9490 | 9490 | 9490 | 200 |
| 531 | 20230921 | 103700 | 1112865400 | 9490 | 9490 | 9490 | 9490 | 1 |
| 532 | 20230921 | 103600 | 1112855910 | 9490 | 9480 | 9490 | 9450 | 1501 |
| 533 | 20230921 | 103500 | 1098653290 | 9490 | 9500 | 9500 | 9490 | 305 |
| 534 | 20230921 | 103400 | 1095758810 | 9510 | 9500 | 9510 | 9500 | 22 |
| 535 | 20230921 | 103300 | 1095549750 | 9520 | 9500 | 9520 | 9500 | 528 |
| 536 | 20230921 | 103200 | 1090533710 | 9500 | 9500 | 9500 | 9500 | 1399 |
| 537 | 20230921 | 103100 | 1077243210 | 9490 | 9470 | 9490 | 9470 | 427 |
| 538 | 20230921 | 103000 | 1073196860 | 9480 | 9470 | 9480 | 9470 | 302 |
| 539 | 20230921 | 102900 | 1070336900 | 9490 | 9490 | 9490 | 9470 | 463 |
| 540 | 20230921 | 102800 | 1065950820 | 9490 | 9490 | 9490 | 9490 | 15 |
| 541 | 20230921 | 102700 | 1065808470 | 9500 | 9460 | 9500 | 9460 | 718 |
| 542 | 20230921 | 102600 | 1059016110 | 9460 | 9460 | 9460 | 9450 | 104 |
| 543 | 20230921 | 102500 | 1058032700 | 9460 | 9460 | 9460 | 9450 | 395 |
| 544 | 20230921 | 102400 | 1054296310 | 9460 | 9460 | 9460 | 9460 | 57 |
| 545 | 20230921 | 102300 | 1053757090 | 9470 | 9470 | 9470 | 9450 | 1657 |
| 546 | 20230921 | 102200 | 1038074390 | 9470 | 9490 | 9490 | 9470 | 259 |
| 547 | 20230921 | 102100 | 1035621540 | 9470 | 9490 | 9500 | 9470 | 426 |
| 548 | 20230921 | 102000 | 1031583100 | 9470 | 9450 | 9520 | 9450 | 4306 |
| 549 | 20230921 | 101900 | 990818700 | 9450 | 9470 | 9470 | 9450 | 3458 |
| 550 | 20230921 | 101800 | 958107490 | 9470 | 9470 | 9480 | 9470 | 2647 |
| 551 | 20230921 | 101700 | 933040280 | 9480 | 9490 | 9490 | 9480 | 2751 |
| 552 | 20230921 | 101600 | 906960660 | 9500 | 9480 | 9500 | 9480 | 103 |
| 553 | 20230921 | 101500 | 905984160 | 9500 | 9490 | 9500 | 9480 | 251 |
| 554 | 20230921 | 101400 | 903602430 | 9530 | 9530 | 9530 | 9500 | 857 |
| 555 | 20230921 | 101300 | 895435570 | 9530 | 9530 | 9530 | 9490 | 1498 |
| 556 | 20230921 | 101200 | 881204470 | 9530 | 9500 | 9530 | 9480 | 2159 |
| 557 | 20230921 | 101100 | 860699520 | 9500 | 9510 | 9510 | 9480 | 5441 |
| 558 | 20230921 | 101000 | 809030890 | 9540 | 9530 | 9540 | 9500 | 5199 |
| 559 | 20230921 | 100900 | 759573640 | 9530 | 9530 | 9550 | 9530 | 272 |
| 560 | 20230921 | 100800 | 756981460 | 9520 | 9530 | 9530 | 9520 | 2195 |
| 561 | 20230921 | 100700 | 736066540 | 9540 | 9550 | 9550 | 9540 | 1906 |
| 562 | 20230921 | 100600 | 717873680 | 9550 | 9550 | 9550 | 9550 | 290 |
| 563 | 20230921 | 100500 | 715104180 | 9540 | 9540 | 9550 | 9540 | 2274 |
| 564 | 20230921 | 100400 | 693390880 | 9540 | 9550 | 9550 | 9540 | 8 |
| 565 | 20230921 | 100300 | 693314550 | 9550 | 9540 | 9550 | 9540 | 306 |
| 566 | 20230921 | 100200 | 690395280 | 9540 | 9560 | 9560 | 9540 | 499 |
| 567 | 20230921 | 100100 | 685632290 | 9560 | 9550 | 9560 | 9550 | 61 |
| 568 | 20230921 | 100000 | 685049230 | 9540 | 9540 | 9540 | 9540 | 170 |
| 569 | 20230921 | 095900 | 683427430 | 9570 | 9540 | 9570 | 9540 | 43 |
| 570 | 20230921 | 095800 | 683017150 | 9540 | 9550 | 9550 | 9540 | 567 |
| 571 | 20230921 | 095700 | 677605070 | 9570 | 9570 | 9570 | 9570 | 13 |
| 572 | 20230921 | 095600 | 677480660 | 9570 | 9540 | 9570 | 9540 | 115 |
| 573 | 20230921 | 095500 | 676380470 | 9530 | 9570 | 9570 | 9530 | 477 |
| 574 | 20230921 | 095400 | 671832190 | 9540 | 9570 | 9570 | 9540 | 169 |
| 575 | 20230921 | 095300 | 670219740 | 9570 | 9540 | 9570 | 9530 | 1425 |
| 576 | 20230921 | 095200 | 656623990 | 9540 | 9540 | 9550 | 9530 | 1584 |
| 577 | 20230921 | 095100 | 641513700 | 9540 | 9550 | 9550 | 9530 | 1434 |
| 578 | 20230921 | 095000 | 627838340 | 9550 | 9570 | 9570 | 9540 | 1482 |
| 579 | 20230921 | 094900 | 613695930 | 9570 | 9570 | 9570 | 9540 | 2007 |
| 580 | 20230921 | 094800 | 594533650 | 9550 | 9560 | 9570 | 9550 | 1550 |
| 581 | 20230921 | 094700 | 579724910 | 9560 | 9580 | 9590 | 9560 | 565 |
| 582 | 20230921 | 094600 | 574319170 | 9580 | 9580 | 9580 | 9580 | 51 |
| 583 | 20230921 | 094500 | 573830590 | 9580 | 9590 | 9590 | 9580 | 799 |
| 584 | 20230921 | 094400 | 566171220 | 9580 | 9570 | 9590 | 9560 | 272 |
| 585 | 20230921 | 094300 | 563567760 | 9560 | 9570 | 9590 | 9560 | 319 |
| 586 | 20230921 | 094200 | 560514970 | 9570 | 9560 | 9570 | 9560 | 216 |
| 587 | 20230921 | 094100 | 558449700 | 9570 | 9570 | 9570 | 9570 | 252 |
| 588 | 20230921 | 094000 | 556038060 | 9590 | 9590 | 9590 | 9570 | 206 |
| 589 | 20230921 | 093900 | 554063220 | 9570 | 9560 | 9570 | 9560 | 477 |
| 590 | 20230921 | 093800 | 549502810 | 9570 | 9580 | 9590 | 9570 | 142 |
| 591 | 20230921 | 093700 | 548143840 | 9590 | 9600 | 9600 | 9580 | 386 |
| 592 | 20230921 | 093600 | 544442180 | 9590 | 9610 | 9610 | 9570 | 607 |
| 593 | 20230921 | 093500 | 538624800 | 9580 | 9600 | 9600 | 9580 | 305 |
| 594 | 20230921 | 093400 | 535697400 | 9600 | 9600 | 9600 | 9600 | 102 |
| 595 | 20230921 | 093300 | 534718200 | 9570 | 9600 | 9600 | 9570 | 598 |
| 596 | 20230921 | 093200 | 528986700 | 9600 | 9610 | 9610 | 9570 | 282 |
| 597 | 20230921 | 093100 | 526286210 | 9600 | 9600 | 9600 | 9560 | 2177 |
| 598 | 20230921 | 093000 | 505408650 | 9600 | 9560 | 9610 | 9560 | 1277 |
| 599 | 20230921 | 092900 | 493162830 | 9570 | 9590 | 9590 | 9550 | 4243 |
| 600 | 20230921 | 092800 | 452555610 | 9590 | 9630 | 9630 | 9590 | 3251 |
| 601 | 20230921 | 092700 | 421349510 | 9620 | 9620 | 9620 | 9620 | 505 |
| 602 | 20230921 | 092600 | 416491410 | 9630 | 9630 | 9640 | 9630 | 88 |
| 603 | 20230921 | 092500 | 415643440 | 9630 | 9630 | 9630 | 9630 | 11 |
| 604 | 20230921 | 092400 | 415537510 | 9640 | 9610 | 9640 | 9610 | 81 |
| 605 | 20230921 | 092300 | 414759010 | 9640 | 9610 | 9640 | 9610 | 849 |
| 606 | 20230921 | 092200 | 406599910 | 9610 | 9640 | 9640 | 9610 | 1046 |
| 607 | 20230921 | 092100 | 396535310 | 9650 | 9620 | 9650 | 9620 | 1417 |
| 608 | 20230921 | 092000 | 382888710 | 9620 | 9630 | 9640 | 9610 | 3402 |
| 609 | 20230921 | 091900 | 350167030 | 9640 | 9620 | 9680 | 9620 | 436 |
| 610 | 20230921 | 091800 | 345967190 | 9630 | 9670 | 9670 | 9630 | 3049 |
| 611 | 20230921 | 091700 | 316585680 | 9680 | 9700 | 9700 | 9680 | 27 |
| 612 | 20230921 | 091600 | 316323820 | 9700 | 9660 | 9700 | 9660 | 61 |
| 613 | 20230921 | 091500 | 315734440 | 9700 | 9700 | 9700 | 9700 | 1 |
| 614 | 20230921 | 091400 | 315724740 | 9670 | 9630 | 9670 | 9630 | 438 |
| 615 | 20230921 | 091300 | 311491360 | 9620 | 9640 | 9670 | 9620 | 640 |
| 616 | 20230921 | 091200 | 305323580 | 9640 | 9640 | 9670 | 9620 | 4140 |
| 617 | 20230921 | 091100 | 265476470 | 9630 | 9680 | 9680 | 9630 | 1591 |
| 618 | 20230921 | 091000 | 250119830 | 9700 | 9700 | 9700 | 9700 | 2 |
| 619 | 20230921 | 090900 | 250100430 | 9670 | 9720 | 9720 | 9670 | 721 |
| 620 | 20230921 | 090800 | 243116900 | 9720 | 9740 | 9750 | 9710 | 1541 |
| 621 | 20230921 | 090700 | 228128140 | 9750 | 9680 | 9750 | 9650 | 5399 |
| 622 | 20230921 | 090600 | 175775660 | 9680 | 9660 | 9680 | 9640 | 1033 |
| 623 | 20230921 | 090500 | 165808080 | 9670 | 9700 | 9700 | 9660 | 181 |
| 624 | 20230921 | 090400 | 164057470 | 9700 | 9670 | 9700 | 9620 | 4845 |
| 625 | 20230921 | 090300 | 117361700 | 9660 | 9720 | 9720 | 9650 | 553 |
| 626 | 20230921 | 090200 | 112012970 | 9670 | 9710 | 9720 | 9670 | 777 |
| 627 | 20230921 | 090100 | 104492890 | 9710 | 9680 | 9750 | 9670 | 2096 |
| 628 | 20230921 | 090000 | 84182930 | 9770 | 9770 | 9770 | 9670 | 8598 |