35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 200900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 2518 |
| 3 | 20230921 | 200800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 4 | 20230921 | 200700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 5 | 20230921 | 200600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 6 | 20230921 | 200500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 7 | 20230921 | 200400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 8 | 20230921 | 200300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 9 | 20230921 | 200200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 10 | 20230921 | 200100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 11 | 20230921 | 200000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 12 | 20230921 | 195900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 13 | 20230921 | 195800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 14 | 20230921 | 195700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 15 | 20230921 | 195600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 16 | 20230921 | 195500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 17 | 20230921 | 195400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 18 | 20230921 | 195300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 19 | 20230921 | 195200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 20 | 20230921 | 195100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 21 | 20230921 | 195000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 22 | 20230921 | 194900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 23 | 20230921 | 194800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 24 | 20230921 | 194700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 25 | 20230921 | 194600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 26 | 20230921 | 194500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 27 | 20230921 | 194400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 28 | 20230921 | 194300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 29 | 20230921 | 194200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 30 | 20230921 | 194100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 31 | 20230921 | 194000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 32 | 20230921 | 193900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 2518 |
| 33 | 20230921 | 193800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 34 | 20230921 | 193700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 35 | 20230921 | 193600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 36 | 20230921 | 193500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 37 | 20230921 | 193400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 38 | 20230921 | 193300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 39 | 20230921 | 193200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 40 | 20230921 | 193100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 41 | 20230921 | 193000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 42 | 20230921 | 192900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 43 | 20230921 | 192800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 44 | 20230921 | 192700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 45 | 20230921 | 192600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 46 | 20230921 | 192500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 47 | 20230921 | 192400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 48 | 20230921 | 192300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 49 | 20230921 | 192200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 50 | 20230921 | 192100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 51 | 20230921 | 192000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 52 | 20230921 | 191900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 53 | 20230921 | 191800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 54 | 20230921 | 191700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 55 | 20230921 | 191600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 56 | 20230921 | 191500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 57 | 20230921 | 191400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 58 | 20230921 | 191300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 59 | 20230921 | 191200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 60 | 20230921 | 191100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 61 | 20230921 | 191000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 62 | 20230921 | 190900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 2518 |
| 63 | 20230921 | 190800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 64 | 20230921 | 190700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 65 | 20230921 | 190600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 66 | 20230921 | 190500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 67 | 20230921 | 190400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 68 | 20230921 | 190300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 69 | 20230921 | 190200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 70 | 20230921 | 190100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 71 | 20230921 | 190000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 72 | 20230921 | 185900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 73 | 20230921 | 185800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 74 | 20230921 | 185700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 75 | 20230921 | 185600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 76 | 20230921 | 185500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 77 | 20230921 | 185400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 78 | 20230921 | 185300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 79 | 20230921 | 185200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 80 | 20230921 | 185100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 81 | 20230921 | 185000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 82 | 20230921 | 184900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 83 | 20230921 | 184800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 84 | 20230921 | 184700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 85 | 20230921 | 184600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 86 | 20230921 | 184500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 87 | 20230921 | 184400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 88 | 20230921 | 184300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 89 | 20230921 | 184200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 90 | 20230921 | 184100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 91 | 20230921 | 184000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 92 | 20230921 | 183900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 2518 |
| 93 | 20230921 | 183800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 94 | 20230921 | 183700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 95 | 20230921 | 183600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 96 | 20230921 | 183500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 97 | 20230921 | 183400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 98 | 20230921 | 183300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 99 | 20230921 | 183200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 100 | 20230921 | 183100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 101 | 20230921 | 183000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 102 | 20230921 | 182900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 103 | 20230921 | 182800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 104 | 20230921 | 182700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 105 | 20230921 | 182600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 106 | 20230921 | 182500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 107 | 20230921 | 182400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 108 | 20230921 | 182300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 109 | 20230921 | 182200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 110 | 20230921 | 182100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 111 | 20230921 | 182000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 112 | 20230921 | 181900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 113 | 20230921 | 181800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 114 | 20230921 | 181700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 115 | 20230921 | 181600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 116 | 20230921 | 181500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 117 | 20230921 | 181400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 118 | 20230921 | 181300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 119 | 20230921 | 181200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 120 | 20230921 | 181100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 121 | 20230921 | 181000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 122 | 20230921 | 180900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 2518 |
| 123 | 20230921 | 180800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 124 | 20230921 | 180700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 125 | 20230921 | 180600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 126 | 20230921 | 180500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 127 | 20230921 | 180400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 128 | 20230921 | 180300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 129 | 20230921 | 180200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 130 | 20230921 | 180100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 131 | 20230921 | 180000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 132 | 20230921 | 175900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 133 | 20230921 | 175800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 134 | 20230921 | 175700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 135 | 20230921 | 175600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 136 | 20230921 | 175500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 137 | 20230921 | 175400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 138 | 20230921 | 175300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 139 | 20230921 | 175200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 140 | 20230921 | 175100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 141 | 20230921 | 175000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 142 | 20230921 | 174900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 143 | 20230921 | 174800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 144 | 20230921 | 174700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 145 | 20230921 | 174600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 146 | 20230921 | 174500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 147 | 20230921 | 174400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 148 | 20230921 | 174300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 149 | 20230921 | 174200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 150 | 20230921 | 174100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 151 | 20230921 | 174000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 152 | 20230921 | 173900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 2518 |
| 153 | 20230921 | 173800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 154 | 20230921 | 173700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 155 | 20230921 | 173600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 156 | 20230921 | 173500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 157 | 20230921 | 173400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 158 | 20230921 | 173300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 159 | 20230921 | 173200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 160 | 20230921 | 173100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 161 | 20230921 | 173000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 162 | 20230921 | 172900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 163 | 20230921 | 172800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 164 | 20230921 | 172700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 165 | 20230921 | 172600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 166 | 20230921 | 172500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 167 | 20230921 | 172400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 168 | 20230921 | 172300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 169 | 20230921 | 172200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 170 | 20230921 | 172100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 171 | 20230921 | 172000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 172 | 20230921 | 171900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 173 | 20230921 | 171800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 174 | 20230921 | 171700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 175 | 20230921 | 171600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 176 | 20230921 | 171500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 177 | 20230921 | 171400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 178 | 20230921 | 171300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 179 | 20230921 | 171200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 180 | 20230921 | 171100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 181 | 20230921 | 171000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 182 | 20230921 | 170900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 2518 |
| 183 | 20230921 | 170800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 184 | 20230921 | 170700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 185 | 20230921 | 170600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 186 | 20230921 | 170500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 187 | 20230921 | 170400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 188 | 20230921 | 170300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 189 | 20230921 | 170200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 190 | 20230921 | 170100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 191 | 20230921 | 170000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 192 | 20230921 | 165900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 193 | 20230921 | 165800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 194 | 20230921 | 165700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 195 | 20230921 | 165600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 196 | 20230921 | 165500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 197 | 20230921 | 165400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 198 | 20230921 | 165300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 199 | 20230921 | 165200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 200 | 20230921 | 165100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 201 | 20230921 | 165000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 202 | 20230921 | 164900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 203 | 20230921 | 164800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 204 | 20230921 | 164700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 205 | 20230921 | 164600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 206 | 20230921 | 164500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 207 | 20230921 | 164400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 208 | 20230921 | 164300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 209 | 20230921 | 164200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 210 | 20230921 | 164100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 211 | 20230921 | 164000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 212 | 20230921 | 163900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 2518 |
| 213 | 20230921 | 163800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 214 | 20230921 | 163700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 215 | 20230921 | 163600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 216 | 20230921 | 163500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 217 | 20230921 | 163400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 218 | 20230921 | 163300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 219 | 20230921 | 163200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 220 | 20230921 | 163100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 221 | 20230921 | 163000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 222 | 20230921 | 162900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 223 | 20230921 | 162800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 224 | 20230921 | 162700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 225 | 20230921 | 162600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 226 | 20230921 | 162500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 227 | 20230921 | 162400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 228 | 20230921 | 162300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 229 | 20230921 | 162200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 230 | 20230921 | 162100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 231 | 20230921 | 162000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 232 | 20230921 | 161900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 233 | 20230921 | 161800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 234 | 20230921 | 161700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 235 | 20230921 | 161600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 236 | 20230921 | 161500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 237 | 20230921 | 161400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 238 | 20230921 | 161300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 239 | 20230921 | 161200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 240 | 20230921 | 161100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 241 | 20230921 | 161000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 242 | 20230921 | 160900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 2518 |
| 243 | 20230921 | 160800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 244 | 20230921 | 160700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 245 | 20230921 | 160600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 246 | 20230921 | 160500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 247 | 20230921 | 160400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 248 | 20230921 | 160300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 249 | 20230921 | 160200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 250 | 20230921 | 160100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 251 | 20230921 | 160000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 252 | 20230921 | 155900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 253 | 20230921 | 155800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 254 | 20230921 | 155700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 255 | 20230921 | 155600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 256 | 20230921 | 155500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 257 | 20230921 | 155400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 258 | 20230921 | 155300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 259 | 20230921 | 155200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 260 | 20230921 | 155100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 261 | 20230921 | 155000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 262 | 20230921 | 154900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 263 | 20230921 | 154800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 264 | 20230921 | 154700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 265 | 20230921 | 154600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 266 | 20230921 | 154500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 267 | 20230921 | 154400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 268 | 20230921 | 154300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 269 | 20230921 | 154200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 270 | 20230921 | 154100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 271 | 20230921 | 154000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 272 | 20230921 | 153900 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 2518 |
| 273 | 20230921 | 153800 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 274 | 20230921 | 153700 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 275 | 20230921 | 153600 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 276 | 20230921 | 153500 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 277 | 20230921 | 153400 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 278 | 20230921 | 153300 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 279 | 20230921 | 153200 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 280 | 20230921 | 153100 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 0 |
| 281 | 20230921 | 153000 | 1743450150 | 13620 | 13620 | 13620 | 13620 | 2518 |
| 282 | 20230921 | 152900 | 1709154990 | 13640 | 13640 | 13640 | 13640 | 0 |
| 283 | 20230921 | 152800 | 1709154990 | 13640 | 13640 | 13640 | 13640 | 0 |
| 284 | 20230921 | 152700 | 1709154990 | 13640 | 13640 | 13640 | 13640 | 0 |
| 285 | 20230921 | 152600 | 1709154990 | 13640 | 13640 | 13640 | 13640 | 0 |
| 286 | 20230921 | 152500 | 1709154990 | 13640 | 13640 | 13640 | 13640 | 0 |
| 287 | 20230921 | 152400 | 1709154990 | 13640 | 13640 | 13640 | 13640 | 0 |
| 288 | 20230921 | 152300 | 1709154990 | 13640 | 13640 | 13640 | 13640 | 0 |
| 289 | 20230921 | 152200 | 1709154990 | 13640 | 13640 | 13640 | 13640 | 0 |
| 290 | 20230921 | 152100 | 1709154990 | 13640 | 13640 | 13640 | 13640 | 0 |
| 291 | 20230921 | 152000 | 1709154990 | 13640 | 13640 | 13640 | 13640 | 0 |
| 292 | 20230921 | 151900 | 1709154990 | 13640 | 13590 | 13640 | 13590 | 65 |
| 293 | 20230921 | 151800 | 1708269970 | 13590 | 13610 | 13610 | 13580 | 107 |
| 294 | 20230921 | 151700 | 1706816770 | 13660 | 13600 | 13700 | 13600 | 832 |
| 295 | 20230921 | 151600 | 1695452120 | 13590 | 13570 | 13590 | 13570 | 691 |
| 296 | 20230921 | 151500 | 1686068320 | 13580 | 13590 | 13590 | 13580 | 46 |
| 297 | 20230921 | 151400 | 1685443440 | 13600 | 13590 | 13600 | 13580 | 196 |
| 298 | 20230921 | 151300 | 1682779990 | 13590 | 13570 | 13600 | 13570 | 443 |
| 299 | 20230921 | 151200 | 1676764280 | 13570 | 13600 | 13600 | 13570 | 89 |
| 300 | 20230921 | 151100 | 1675555780 | 13600 | 13690 | 13690 | 13600 | 409 |
| 301 | 20230921 | 151000 | 1669988650 | 13630 | 13630 | 13700 | 13630 | 612 |
| 302 | 20230921 | 150900 | 1661626720 | 13660 | 13620 | 13660 | 13610 | 475 |
| 303 | 20230921 | 150800 | 1655158380 | 13620 | 13660 | 13660 | 13600 | 82 |
| 304 | 20230921 | 150700 | 1654042730 | 13660 | 13600 | 13660 | 13600 | 373 |
| 305 | 20230921 | 150600 | 1648969600 | 13570 | 13540 | 13590 | 13540 | 1174 |
| 306 | 20230921 | 150500 | 1633041280 | 13560 | 13580 | 13580 | 13550 | 105 |
| 307 | 20230921 | 150400 | 1631616970 | 13580 | 13580 | 13580 | 13580 | 187 |
| 308 | 20230921 | 150300 | 1629077510 | 13590 | 13610 | 13610 | 13590 | 424 |
| 309 | 20230921 | 150200 | 1623310230 | 13610 | 13620 | 13620 | 13610 | 401 |
| 310 | 20230921 | 150100 | 1617852110 | 13620 | 13680 | 13680 | 13620 | 287 |
| 311 | 20230921 | 150000 | 1613939560 | 13630 | 13680 | 13690 | 13630 | 149 |
| 312 | 20230921 | 145900 | 1611903390 | 13690 | 13690 | 13690 | 13690 | 0 |
| 313 | 20230921 | 145800 | 1611903390 | 13690 | 13690 | 13690 | 13690 | 0 |
| 314 | 20230921 | 145700 | 1611903390 | 13690 | 13620 | 13690 | 13620 | 31 |
| 315 | 20230921 | 145600 | 1611480840 | 13620 | 13620 | 13620 | 13620 | 289 |
| 316 | 20230921 | 145500 | 1607544660 | 13620 | 13670 | 13670 | 13620 | 67 |
| 317 | 20230921 | 145400 | 1606631550 | 13710 | 13690 | 13720 | 13680 | 383 |
| 318 | 20230921 | 145300 | 1601389960 | 13690 | 13730 | 13730 | 13690 | 18 |
| 319 | 20230921 | 145200 | 1601143180 | 13740 | 13740 | 13750 | 13740 | 15 |
| 320 | 20230921 | 145100 | 1600937050 | 13750 | 13670 | 13750 | 13670 | 217 |
| 321 | 20230921 | 145000 | 1597968090 | 13670 | 13650 | 13670 | 13650 | 204 |
| 322 | 20230921 | 144900 | 1595183470 | 13630 | 13600 | 13630 | 13600 | 402 |
| 323 | 20230921 | 144800 | 1589712030 | 13600 | 13520 | 13600 | 13520 | 638 |
| 324 | 20230921 | 144700 | 1581040640 | 13520 | 13510 | 13520 | 13510 | 12 |
| 325 | 20230921 | 144600 | 1580878430 | 13510 | 13610 | 13630 | 13460 | 1659 |
| 326 | 20230921 | 144500 | 1558353570 | 13620 | 13620 | 13620 | 13610 | 430 |
| 327 | 20230921 | 144400 | 1552497270 | 13670 | 13630 | 13670 | 13620 | 302 |
| 328 | 20230921 | 144300 | 1548383050 | 13630 | 13660 | 13660 | 13630 | 75 |
| 329 | 20230921 | 144200 | 1547359100 | 13700 | 13700 | 13700 | 13700 | 40 |
| 330 | 20230921 | 144100 | 1546811100 | 13700 | 13700 | 13700 | 13700 | 0 |
| 331 | 20230921 | 144000 | 1546811100 | 13700 | 13700 | 13700 | 13700 | 0 |
| 332 | 20230921 | 143900 | 1546811100 | 13700 | 13700 | 13700 | 13700 | 50 |
| 333 | 20230921 | 143800 | 1546126100 | 13700 | 13630 | 13700 | 13610 | 252 |
| 334 | 20230921 | 143700 | 1542686610 | 13630 | 13630 | 13630 | 13620 | 276 |
| 335 | 20230921 | 143600 | 1538927090 | 13630 | 13620 | 13660 | 13620 | 20 |
| 336 | 20230921 | 143500 | 1538654630 | 13650 | 13670 | 13670 | 13650 | 455 |
| 337 | 20230921 | 143400 | 1532436030 | 13670 | 13730 | 13730 | 13670 | 1975 |
| 338 | 20230921 | 143300 | 1505397830 | 13750 | 13740 | 13750 | 13740 | 61 |
| 339 | 20230921 | 143200 | 1504559370 | 13760 | 13730 | 13760 | 13730 | 45 |
| 340 | 20230921 | 143100 | 1503941410 | 13730 | 13740 | 13740 | 13730 | 769 |
| 341 | 20230921 | 143000 | 1493376460 | 13740 | 13750 | 13760 | 13740 | 229 |
| 342 | 20230921 | 142900 | 1490227580 | 13750 | 13750 | 13750 | 13750 | 106 |
| 343 | 20230921 | 142800 | 1488770080 | 13750 | 13750 | 13760 | 13750 | 36 |
| 344 | 20230921 | 142700 | 1488274880 | 13750 | 13750 | 13750 | 13750 | 31 |
| 345 | 20230921 | 142600 | 1487848630 | 13750 | 13750 | 13750 | 13750 | 33 |
| 346 | 20230921 | 142500 | 1487394880 | 13750 | 13750 | 13750 | 13750 | 17 |
| 347 | 20230921 | 142400 | 1487161130 | 13740 | 13740 | 13740 | 13740 | 7 |
| 348 | 20230921 | 142300 | 1487064950 | 13740 | 13740 | 13740 | 13740 | 31 |
| 349 | 20230921 | 142200 | 1486639010 | 13740 | 13780 | 13780 | 13740 | 177 |
| 350 | 20230921 | 142100 | 1484204790 | 13750 | 13760 | 13760 | 13750 | 680 |
| 351 | 20230921 | 142000 | 1474853780 | 13760 | 13760 | 13760 | 13760 | 0 |
| 352 | 20230921 | 141900 | 1474853780 | 13760 | 13760 | 13760 | 13760 | 68 |
| 353 | 20230921 | 141800 | 1473918100 | 13760 | 13760 | 13760 | 13760 | 0 |
| 354 | 20230921 | 141700 | 1473918100 | 13760 | 13780 | 13780 | 13760 | 16 |
| 355 | 20230921 | 141600 | 1473697920 | 13780 | 13780 | 13780 | 13780 | 0 |
| 356 | 20230921 | 141500 | 1473697920 | 13780 | 13780 | 13780 | 13780 | 0 |
| 357 | 20230921 | 141400 | 1473697920 | 13780 | 13780 | 13780 | 13780 | 23 |
| 358 | 20230921 | 141300 | 1473380980 | 13750 | 13770 | 13770 | 13750 | 97 |
| 359 | 20230921 | 141200 | 1472045790 | 13750 | 13760 | 13760 | 13750 | 125 |
| 360 | 20230921 | 141100 | 1470327020 | 13750 | 13750 | 13750 | 13750 | 0 |
| 361 | 20230921 | 141000 | 1470327020 | 13750 | 13770 | 13780 | 13750 | 2100 |
| 362 | 20230921 | 140900 | 1441428730 | 13770 | 13800 | 13810 | 13770 | 1035 |
| 363 | 20230921 | 140800 | 1427151440 | 13800 | 13810 | 13810 | 13800 | 551 |
| 364 | 20230921 | 140700 | 1419545390 | 13800 | 13800 | 13800 | 13800 | 70 |
| 365 | 20230921 | 140600 | 1418579390 | 13800 | 13810 | 13810 | 13800 | 110 |
| 366 | 20230921 | 140500 | 1417060330 | 13810 | 13810 | 13810 | 13810 | 30 |
| 367 | 20230921 | 140400 | 1416646030 | 13810 | 13810 | 13810 | 13810 | 148 |
| 368 | 20230921 | 140300 | 1414602150 | 13810 | 13800 | 13820 | 13800 | 673 |
| 369 | 20230921 | 140200 | 1405305970 | 13800 | 13800 | 13800 | 13800 | 166 |
| 370 | 20230921 | 140100 | 1403015170 | 13800 | 13810 | 13810 | 13800 | 223 |
| 371 | 20230921 | 140000 | 1399935560 | 13810 | 13810 | 13810 | 13810 | 5 |
| 372 | 20230921 | 135900 | 1399866510 | 13820 | 13820 | 13820 | 13810 | 59 |
| 373 | 20230921 | 135800 | 1399051150 | 13820 | 13820 | 13820 | 13820 | 3 |
| 374 | 20230921 | 135700 | 1399009690 | 13810 | 13810 | 13810 | 13810 | 0 |
| 375 | 20230921 | 135600 | 1399009690 | 13810 | 13810 | 13810 | 13810 | 4 |
| 376 | 20230921 | 135500 | 1398954450 | 13810 | 13810 | 13810 | 13810 | 1 |
| 377 | 20230921 | 135400 | 1398940640 | 13810 | 13810 | 13810 | 13810 | 117 |
| 378 | 20230921 | 135300 | 1397324870 | 13810 | 13820 | 13820 | 13810 | 8 |
| 379 | 20230921 | 135200 | 1397214370 | 13820 | 13820 | 13820 | 13820 | 7 |
| 380 | 20230921 | 135100 | 1397117630 | 13840 | 13840 | 13840 | 13820 | 179 |
| 381 | 20230921 | 135000 | 1394640330 | 13820 | 13800 | 13820 | 13800 | 14 |
| 382 | 20230921 | 134900 | 1394447050 | 13800 | 13800 | 13800 | 13800 | 0 |
| 383 | 20230921 | 134800 | 1394447050 | 13800 | 13800 | 13800 | 13800 | 107 |
| 384 | 20230921 | 134700 | 1392970450 | 13790 | 13790 | 13790 | 13790 | 0 |
| 385 | 20230921 | 134600 | 1392970450 | 13790 | 13790 | 13790 | 13790 | 0 |
| 386 | 20230921 | 134500 | 1392970450 | 13790 | 13790 | 13790 | 13790 | 135 |
| 387 | 20230921 | 134400 | 1391108800 | 13790 | 13820 | 13820 | 13790 | 584 |
| 388 | 20230921 | 134300 | 1383048170 | 13860 | 13860 | 13860 | 13860 | 205 |
| 389 | 20230921 | 134200 | 1380206870 | 13860 | 13820 | 13860 | 13820 | 7 |
| 390 | 20230921 | 134100 | 1380109890 | 13860 | 13840 | 13860 | 13840 | 261 |
| 391 | 20230921 | 134000 | 1376497600 | 13840 | 13840 | 13840 | 13840 | 2 |
| 392 | 20230921 | 133900 | 1376469920 | 13850 | 13850 | 13850 | 13850 | 0 |
| 393 | 20230921 | 133800 | 1376469920 | 13850 | 13850 | 13850 | 13850 | 88 |
| 394 | 20230921 | 133700 | 1375251120 | 13850 | 13850 | 13850 | 13850 | 107 |
| 395 | 20230921 | 133600 | 1373769170 | 13860 | 13860 | 13860 | 13860 | 242 |
| 396 | 20230921 | 133500 | 1370415050 | 13870 | 13870 | 13870 | 13870 | 0 |
| 397 | 20230921 | 133400 | 1370415050 | 13870 | 13870 | 13870 | 13870 | 0 |
| 398 | 20230921 | 133300 | 1370415050 | 13870 | 13870 | 13870 | 13870 | 2 |
| 399 | 20230921 | 133200 | 1370387310 | 13870 | 13870 | 13870 | 13870 | 1 |
| 400 | 20230921 | 133100 | 1370373440 | 13810 | 13810 | 13810 | 13810 | 0 |
| 401 | 20230921 | 133000 | 1370373440 | 13810 | 13810 | 13810 | 13810 | 319 |
| 402 | 20230921 | 132900 | 1365968050 | 13810 | 13810 | 13810 | 13810 | 0 |
| 403 | 20230921 | 132800 | 1365968050 | 13810 | 13810 | 13810 | 13810 | 2 |
| 404 | 20230921 | 132700 | 1365940430 | 13810 | 13810 | 13810 | 13810 | 30 |
| 405 | 20230921 | 132600 | 1365526130 | 13810 | 13810 | 13810 | 13810 | 0 |
| 406 | 20230921 | 132500 | 1365526130 | 13810 | 13810 | 13810 | 13810 | 0 |
| 407 | 20230921 | 132400 | 1365526130 | 13810 | 13810 | 13810 | 13810 | 0 |
| 408 | 20230921 | 132300 | 1365526130 | 13810 | 13810 | 13810 | 13810 | 7 |
| 409 | 20230921 | 132200 | 1365429460 | 13810 | 13810 | 13810 | 13810 | 1 |
| 410 | 20230921 | 132100 | 1365415650 | 13880 | 13880 | 13880 | 13880 | 5 |
| 411 | 20230921 | 132000 | 1365346250 | 13880 | 13800 | 13880 | 13800 | 12 |
| 412 | 20230921 | 131900 | 1365180030 | 13840 | 13800 | 13840 | 13800 | 22 |
| 413 | 20230921 | 131800 | 1364876330 | 13790 | 13790 | 13790 | 13790 | 378 |
| 414 | 20230921 | 131700 | 1359663710 | 13790 | 13790 | 13790 | 13790 | 1 |
| 415 | 20230921 | 131600 | 1359649920 | 13790 | 13820 | 13820 | 13790 | 151 |
| 416 | 20230921 | 131500 | 1357567030 | 13820 | 13830 | 13900 | 13820 | 14 |
| 417 | 20230921 | 131400 | 1357373310 | 13810 | 13790 | 13810 | 13790 | 626 |
| 418 | 20230921 | 131300 | 1348740150 | 13790 | 13790 | 13790 | 13790 | 0 |
| 419 | 20230921 | 131200 | 1348740150 | 13790 | 13790 | 13790 | 13790 | 30 |
| 420 | 20230921 | 131100 | 1348326450 | 13780 | 13780 | 13780 | 13780 | 0 |
| 421 | 20230921 | 131000 | 1348326450 | 13780 | 13780 | 13780 | 13780 | 50 |
| 422 | 20230921 | 130900 | 1347637450 | 13780 | 13790 | 13790 | 13780 | 145 |
| 423 | 20230921 | 130800 | 1345638530 | 13790 | 13790 | 13790 | 13790 | 34 |
| 424 | 20230921 | 130700 | 1345169670 | 13790 | 13800 | 13800 | 13790 | 911 |
| 425 | 20230921 | 130600 | 1332599040 | 13800 | 13800 | 13800 | 13800 | 20 |
| 426 | 20230921 | 130500 | 1332323040 | 13800 | 13800 | 13800 | 13800 | 179 |
| 427 | 20230921 | 130400 | 1329852840 | 13800 | 13810 | 13810 | 13800 | 214 |
| 428 | 20230921 | 130300 | 1326897680 | 13810 | 13810 | 13810 | 13810 | 26 |
| 429 | 20230921 | 130200 | 1326538620 | 13810 | 13810 | 13830 | 13810 | 707 |
| 430 | 20230921 | 130100 | 1316761770 | 13810 | 13810 | 13810 | 13810 | 4 |
| 431 | 20230921 | 130000 | 1316706530 | 13810 | 13810 | 13810 | 13810 | 104 |
| 432 | 20230921 | 125900 | 1315270290 | 13810 | 13810 | 13810 | 13810 | 8 |
| 433 | 20230921 | 125800 | 1315159810 | 13820 | 13820 | 13820 | 13820 | 0 |
| 434 | 20230921 | 125700 | 1315159810 | 13820 | 13820 | 13820 | 13820 | 237 |
| 435 | 20230921 | 125600 | 1311884470 | 13820 | 13830 | 13830 | 13820 | 314 |
| 436 | 20230921 | 125500 | 1307542660 | 13840 | 13830 | 13840 | 13830 | 65 |
| 437 | 20230921 | 125400 | 1306643110 | 13840 | 13840 | 13840 | 13840 | 140 |
| 438 | 20230921 | 125300 | 1304705510 | 13840 | 13840 | 13840 | 13840 | 15 |
| 439 | 20230921 | 125200 | 1304497910 | 13840 | 13850 | 13850 | 13840 | 420 |
| 440 | 20230921 | 125100 | 1298681060 | 13830 | 13830 | 13830 | 13830 | 3 |
| 441 | 20230921 | 125000 | 1298639570 | 13840 | 13840 | 13840 | 13840 | 16 |
| 442 | 20230921 | 124900 | 1298418130 | 13840 | 13840 | 13840 | 13840 | 86 |
| 443 | 20230921 | 124800 | 1297227890 | 13840 | 13850 | 13850 | 13840 | 82 |
| 444 | 20230921 | 124700 | 1296092270 | 13840 | 13840 | 13840 | 13840 | 4 |
| 445 | 20230921 | 124600 | 1296036910 | 13830 | 13830 | 13830 | 13830 | 4 |
| 446 | 20230921 | 124500 | 1295981590 | 13830 | 13830 | 13830 | 13830 | 109 |
| 447 | 20230921 | 124400 | 1294474120 | 13830 | 13830 | 13830 | 13830 | 4 |
| 448 | 20230921 | 124300 | 1294418800 | 13830 | 13830 | 13830 | 13830 | 0 |
| 449 | 20230921 | 124200 | 1294418800 | 13830 | 13830 | 13830 | 13830 | 33 |
| 450 | 20230921 | 124100 | 1293962410 | 13880 | 13880 | 13880 | 13880 | 0 |
| 451 | 20230921 | 124000 | 1293962410 | 13880 | 13820 | 13880 | 13820 | 48 |
| 452 | 20230921 | 123900 | 1293298390 | 13820 | 13830 | 13830 | 13820 | 1007 |
| 453 | 20230921 | 123800 | 1279377540 | 13830 | 13830 | 13830 | 13830 | 254 |
| 454 | 20230921 | 123700 | 1275864720 | 13830 | 13830 | 13830 | 13830 | 10 |
| 455 | 20230921 | 123600 | 1275726420 | 13830 | 13830 | 13830 | 13830 | 59 |
| 456 | 20230921 | 123500 | 1274910450 | 13820 | 13820 | 13820 | 13820 | 0 |
| 457 | 20230921 | 123400 | 1274910450 | 13820 | 13820 | 13820 | 13820 | 288 |
| 458 | 20230921 | 123300 | 1270930290 | 13820 | 13820 | 13820 | 13820 | 1 |
| 459 | 20230921 | 123200 | 1270916470 | 13820 | 13800 | 13820 | 13800 | 159 |
| 460 | 20230921 | 123100 | 1268722190 | 13800 | 13850 | 13850 | 13800 | 2001 |
| 461 | 20230921 | 123000 | 1241044600 | 13850 | 13870 | 13890 | 13850 | 771 |
| 462 | 20230921 | 122900 | 1230350070 | 13880 | 13870 | 13880 | 13870 | 24 |
| 463 | 20230921 | 122800 | 1230017070 | 13870 | 13870 | 13870 | 13870 | 131 |
| 464 | 20230921 | 122700 | 1228200100 | 13870 | 13870 | 13880 | 13870 | 245 |
| 465 | 20230921 | 122600 | 1224801330 | 13870 | 13870 | 13870 | 13860 | 21 |
| 466 | 20230921 | 122500 | 1224510110 | 13870 | 13870 | 13870 | 13870 | 5 |
| 467 | 20230921 | 122400 | 1224440760 | 13860 | 13860 | 13860 | 13860 | 147 |
| 468 | 20230921 | 122300 | 1222403340 | 13900 | 13900 | 13900 | 13900 | 0 |
| 469 | 20230921 | 122200 | 1222403340 | 13900 | 13880 | 13900 | 13880 | 563 |
| 470 | 20230921 | 122100 | 1214586180 | 13880 | 13880 | 13880 | 13880 | 102 |
| 471 | 20230921 | 122000 | 1213170420 | 13860 | 13860 | 13860 | 13860 | 0 |
| 472 | 20230921 | 121900 | 1213170420 | 13860 | 13860 | 13860 | 13860 | 165 |
| 473 | 20230921 | 121800 | 1210883520 | 13870 | 13870 | 13870 | 13870 | 552 |
| 474 | 20230921 | 121700 | 1203227280 | 13870 | 13890 | 13890 | 13870 | 527 |
| 475 | 20230921 | 121600 | 1195911900 | 13890 | 13890 | 13890 | 13890 | 0 |
| 476 | 20230921 | 121500 | 1195911900 | 13890 | 13880 | 13890 | 13880 | 138 |
| 477 | 20230921 | 121400 | 1193995090 | 13900 | 13900 | 13900 | 13900 | 61 |
| 478 | 20230921 | 121300 | 1193147190 | 13900 | 13890 | 13900 | 13890 | 37 |
| 479 | 20230921 | 121200 | 1192633050 | 13900 | 13890 | 13900 | 13890 | 79 |
| 480 | 20230921 | 121100 | 1191535020 | 13870 | 13870 | 13870 | 13870 | 2 |
| 481 | 20230921 | 121000 | 1191507280 | 13870 | 13870 | 13870 | 13870 | 3 |
| 482 | 20230921 | 120900 | 1191465670 | 13870 | 13880 | 13880 | 13870 | 76 |
| 483 | 20230921 | 120800 | 1190410820 | 13870 | 13890 | 13890 | 13870 | 21 |
| 484 | 20230921 | 120700 | 1190119430 | 13880 | 13880 | 13880 | 13880 | 12 |
| 485 | 20230921 | 120600 | 1189952870 | 13880 | 13890 | 13890 | 13880 | 313 |
| 486 | 20230921 | 120500 | 1185605430 | 13890 | 13880 | 13890 | 13880 | 14 |
| 487 | 20230921 | 120400 | 1185411070 | 13890 | 13890 | 13890 | 13890 | 55 |
| 488 | 20230921 | 120300 | 1184647120 | 13880 | 13880 | 13880 | 13870 | 140 |
| 489 | 20230921 | 120200 | 1182704460 | 13870 | 13870 | 13870 | 13870 | 0 |
| 490 | 20230921 | 120100 | 1182704460 | 13870 | 13870 | 13870 | 13870 | 7 |
| 491 | 20230921 | 120000 | 1182607370 | 13880 | 13880 | 13880 | 13880 | 2 |
| 492 | 20230921 | 115900 | 1182579610 | 13890 | 13890 | 13890 | 13890 | 0 |
| 493 | 20230921 | 115800 | 1182579610 | 13890 | 13890 | 13890 | 13890 | 48 |
| 494 | 20230921 | 115700 | 1181912890 | 13900 | 13900 | 13900 | 13900 | 0 |
| 495 | 20230921 | 115600 | 1181912890 | 13900 | 13910 | 13910 | 13900 | 156 |
| 496 | 20230921 | 115500 | 1179743290 | 13910 | 13860 | 13910 | 13860 | 424 |
| 497 | 20230921 | 115400 | 1173850520 | 13850 | 13850 | 13850 | 13850 | 37 |
| 498 | 20230921 | 115300 | 1173338070 | 13870 | 13850 | 13870 | 13850 | 107 |
| 499 | 20230921 | 115200 | 1171854120 | 13870 | 13870 | 13870 | 13870 | 170 |
| 500 | 20230921 | 115100 | 1169496220 | 13890 | 13890 | 13890 | 13890 | 1 |
| 501 | 20230921 | 115000 | 1169482330 | 13840 | 13890 | 13890 | 13840 | 1904 |
| 502 | 20230921 | 114900 | 1143100700 | 13890 | 13890 | 13890 | 13880 | 151 |
| 503 | 20230921 | 114800 | 1141004320 | 13890 | 13890 | 13890 | 13890 | 97 |
| 504 | 20230921 | 114700 | 1139656990 | 13900 | 13900 | 13900 | 13900 | 37 |
| 505 | 20230921 | 114600 | 1139142690 | 13900 | 13900 | 13900 | 13900 | 0 |
| 506 | 20230921 | 114500 | 1139142690 | 13900 | 13900 | 13900 | 13900 | 153 |
| 507 | 20230921 | 114400 | 1137015990 | 13900 | 13900 | 13900 | 13900 | 1 |
| 508 | 20230921 | 114300 | 1137002090 | 13900 | 13900 | 13900 | 13900 | 3 |
| 509 | 20230921 | 114200 | 1136960390 | 13850 | 13850 | 13850 | 13850 | 0 |
| 510 | 20230921 | 114100 | 1136960390 | 13850 | 13850 | 13850 | 13850 | 100 |
| 511 | 20230921 | 114000 | 1135575390 | 13850 | 13870 | 13870 | 13850 | 1767 |
| 512 | 20230921 | 113900 | 1111089990 | 13900 | 13940 | 13940 | 13900 | 106 |
| 513 | 20230921 | 113800 | 1109616550 | 13950 | 13950 | 13950 | 13950 | 502 |
| 514 | 20230921 | 113700 | 1102613650 | 13960 | 13960 | 13960 | 13960 | 50 |
| 515 | 20230921 | 113600 | 1101915650 | 13960 | 13950 | 13960 | 13950 | 131 |
| 516 | 20230921 | 113500 | 1100086980 | 13870 | 13870 | 13880 | 13870 | 1810 |
| 517 | 20230921 | 113400 | 1074970580 | 13880 | 13890 | 13890 | 13880 | 148 |
| 518 | 20230921 | 113300 | 1072916180 | 13890 | 13920 | 13920 | 13890 | 31 |
| 519 | 20230921 | 113200 | 1072484690 | 13930 | 13930 | 13930 | 13930 | 0 |
| 520 | 20230921 | 113100 | 1072484690 | 13930 | 13880 | 13930 | 13870 | 69 |
| 521 | 20230921 | 113000 | 1071526970 | 13910 | 13920 | 13920 | 13880 | 1471 |
| 522 | 20230921 | 112900 | 1051088780 | 13920 | 13930 | 13930 | 13920 | 308 |
| 523 | 20230921 | 112800 | 1046800830 | 13930 | 13940 | 13940 | 13930 | 9 |
| 524 | 20230921 | 112700 | 1046675450 | 13950 | 13940 | 13960 | 13920 | 301 |
| 525 | 20230921 | 112600 | 1042484090 | 13930 | 13940 | 13940 | 13930 | 584 |
| 526 | 20230921 | 112500 | 1034348890 | 13940 | 13950 | 13950 | 13940 | 183 |
| 527 | 20230921 | 112400 | 1031797520 | 13930 | 13930 | 13930 | 13930 | 0 |
| 528 | 20230921 | 112300 | 1031797520 | 13930 | 13930 | 13930 | 13930 | 0 |
| 529 | 20230921 | 112200 | 1031797520 | 13930 | 13980 | 13980 | 13930 | 470 |
| 530 | 20230921 | 112100 | 1025244170 | 13950 | 13950 | 13950 | 13950 | 0 |
| 531 | 20230921 | 112000 | 1025244170 | 13950 | 13950 | 13950 | 13950 | 187 |
| 532 | 20230921 | 111900 | 1022635520 | 13950 | 13950 | 13970 | 13950 | 2058 |
| 533 | 20230921 | 111800 | 993926350 | 13950 | 13970 | 13970 | 13950 | 424 |
| 534 | 20230921 | 111700 | 988008410 | 13980 | 13980 | 13980 | 13980 | 0 |
| 535 | 20230921 | 111600 | 988008410 | 13980 | 13980 | 13980 | 13980 | 80 |
| 536 | 20230921 | 111500 | 986890010 | 13980 | 13990 | 13990 | 13980 | 111 |
| 537 | 20230921 | 111400 | 985337760 | 13980 | 13980 | 13980 | 13980 | 0 |
| 538 | 20230921 | 111300 | 985337760 | 13980 | 13980 | 13980 | 13980 | 0 |
| 539 | 20230921 | 111200 | 985337760 | 13980 | 13980 | 13980 | 13980 | 0 |
| 540 | 20230921 | 111100 | 985337760 | 13980 | 13980 | 13980 | 13980 | 280 |
| 541 | 20230921 | 111000 | 981423360 | 13970 | 13970 | 13970 | 13970 | 2 |
| 542 | 20230921 | 110900 | 981395420 | 13980 | 13960 | 13980 | 13960 | 16 |
| 543 | 20230921 | 110800 | 981172040 | 13980 | 13960 | 13980 | 13960 | 106 |
| 544 | 20230921 | 110700 | 979692220 | 13970 | 13980 | 13980 | 13970 | 509 |
| 545 | 20230921 | 110600 | 972579490 | 13990 | 13990 | 13990 | 13990 | 140 |
| 546 | 20230921 | 110500 | 970620890 | 13990 | 13990 | 13990 | 13990 | 133 |
| 547 | 20230921 | 110400 | 968760220 | 13990 | 14020 | 14020 | 13990 | 3286 |
| 548 | 20230921 | 110300 | 922733700 | 14050 | 14110 | 14110 | 14050 | 456 |
| 549 | 20230921 | 110200 | 916313590 | 14160 | 14160 | 14160 | 14160 | 0 |
| 550 | 20230921 | 110100 | 916313590 | 14160 | 14110 | 14160 | 14110 | 36 |
| 551 | 20230921 | 110000 | 915805580 | 14160 | 14160 | 14160 | 14160 | 0 |
| 552 | 20230921 | 105900 | 915805580 | 14160 | 14160 | 14160 | 14160 | 10 |
| 553 | 20230921 | 105800 | 915663980 | 14170 | 14170 | 14170 | 14170 | 0 |
| 554 | 20230921 | 105700 | 915663980 | 14170 | 14170 | 14170 | 14170 | 0 |
| 555 | 20230921 | 105600 | 915663980 | 14170 | 14170 | 14170 | 14170 | 0 |
| 556 | 20230921 | 105500 | 915663980 | 14170 | 14160 | 14170 | 14160 | 199 |
| 557 | 20230921 | 105400 | 912844160 | 14160 | 14190 | 14190 | 14160 | 395 |
| 558 | 20230921 | 105300 | 907243190 | 14190 | 14150 | 14190 | 14150 | 2 |
| 559 | 20230921 | 105200 | 907214850 | 14190 | 14110 | 14190 | 14110 | 2 |
| 560 | 20230921 | 105100 | 907186550 | 14190 | 14190 | 14190 | 14190 | 20 |
| 561 | 20230921 | 105000 | 906902750 | 14190 | 14190 | 14190 | 14190 | 0 |
| 562 | 20230921 | 104900 | 906902750 | 14190 | 14190 | 14190 | 14190 | 1 |
| 563 | 20230921 | 104800 | 906888560 | 14200 | 14110 | 14200 | 14110 | 3 |
| 564 | 20230921 | 104700 | 906846050 | 14200 | 14130 | 14200 | 14130 | 346 |
| 565 | 20230921 | 104600 | 901956860 | 14150 | 14130 | 14270 | 14130 | 2439 |
| 566 | 20230921 | 104500 | 867381620 | 14130 | 14050 | 14130 | 14050 | 2504 |
| 567 | 20230921 | 104400 | 832081940 | 14030 | 13990 | 14030 | 13980 | 1102 |
| 568 | 20230921 | 104300 | 816649250 | 13900 | 13980 | 13990 | 13900 | 328 |
| 569 | 20230921 | 104200 | 812072050 | 13980 | 13970 | 13980 | 13970 | 362 |
| 570 | 20230921 | 104100 | 807012420 | 13970 | 13970 | 13970 | 13970 | 1 |
| 571 | 20230921 | 104000 | 806998450 | 13970 | 13940 | 13970 | 13930 | 431 |
| 572 | 20230921 | 103900 | 800994360 | 13970 | 13970 | 13970 | 13970 | 100 |
| 573 | 20230921 | 103800 | 799597360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 574 | 20230921 | 103700 | 799597360 | 13980 | 13980 | 13980 | 13980 | 0 |
| 575 | 20230921 | 103600 | 799597360 | 13980 | 13900 | 13980 | 13900 | 57 |
| 576 | 20230921 | 103500 | 798804930 | 13940 | 13980 | 13980 | 13880 | 716 |
| 577 | 20230921 | 103400 | 788841800 | 13980 | 13910 | 13990 | 13910 | 39 |
| 578 | 20230921 | 103300 | 788298680 | 14000 | 13910 | 14000 | 13900 | 2095 |
| 579 | 20230921 | 103200 | 759175270 | 14000 | 13930 | 14010 | 13930 | 681 |
| 580 | 20230921 | 103100 | 749683210 | 13930 | 13930 | 13930 | 13930 | 216 |
| 581 | 20230921 | 103000 | 746674330 | 13880 | 13920 | 13930 | 13880 | 1908 |
| 582 | 20230921 | 102900 | 720165280 | 13930 | 13960 | 13960 | 13930 | 673 |
| 583 | 20230921 | 102800 | 710776660 | 14030 | 13990 | 14030 | 13950 | 534 |
| 584 | 20230921 | 102700 | 703318840 | 14030 | 14020 | 14030 | 13990 | 152 |
| 585 | 20230921 | 102600 | 701187930 | 14020 | 14030 | 14030 | 14020 | 301 |
| 586 | 20230921 | 102500 | 696967900 | 14000 | 14010 | 14010 | 14000 | 78 |
| 587 | 20230921 | 102400 | 695875400 | 14070 | 14050 | 14070 | 14050 | 2 |
| 588 | 20230921 | 102300 | 695847280 | 14060 | 14070 | 14070 | 14060 | 42 |
| 589 | 20230921 | 102200 | 695256350 | 13970 | 13970 | 13970 | 13970 | 185 |
| 590 | 20230921 | 102100 | 692671900 | 13960 | 13980 | 14070 | 13960 | 2110 |
| 591 | 20230921 | 102000 | 663195510 | 13970 | 13970 | 13980 | 13970 | 189 |
| 592 | 20230921 | 101900 | 660554290 | 13980 | 13980 | 13980 | 13950 | 966 |
| 593 | 20230921 | 101800 | 647056370 | 14010 | 14010 | 14010 | 13980 | 363 |
| 594 | 20230921 | 101700 | 641979820 | 13990 | 14020 | 14020 | 13990 | 263 |
| 595 | 20230921 | 101600 | 638296090 | 14020 | 14070 | 14070 | 14020 | 5 |
| 596 | 20230921 | 101500 | 638225890 | 14070 | 14050 | 14070 | 14010 | 58 |
| 597 | 20230921 | 101400 | 637413180 | 14070 | 14010 | 14070 | 14010 | 9 |
| 598 | 20230921 | 101300 | 637286790 | 14070 | 14070 | 14070 | 14070 | 11 |
| 599 | 20230921 | 101200 | 637132020 | 14070 | 14000 | 14070 | 13990 | 560 |
| 600 | 20230921 | 101100 | 629295060 | 14070 | 14000 | 14070 | 13990 | 563 |
| 601 | 20230921 | 101000 | 621415870 | 14000 | 14000 | 14090 | 14000 | 379 |
| 602 | 20230921 | 100900 | 616092590 | 14000 | 14100 | 14100 | 14000 | 3131 |
| 603 | 20230921 | 100800 | 572205130 | 14050 | 14100 | 14100 | 14050 | 16 |
| 604 | 20230921 | 100700 | 571980280 | 14050 | 14060 | 14060 | 14050 | 225 |
| 605 | 20230921 | 100600 | 568817670 | 14100 | 14100 | 14100 | 14100 | 0 |
| 606 | 20230921 | 100500 | 568817670 | 14100 | 14070 | 14100 | 14070 | 157 |
| 607 | 20230921 | 100400 | 566604570 | 14100 | 14100 | 14100 | 14060 | 8 |
| 608 | 20230921 | 100300 | 566491930 | 14100 | 14090 | 14100 | 14090 | 5 |
| 609 | 20230921 | 100200 | 566421460 | 14100 | 14050 | 14100 | 14050 | 253 |
| 610 | 20230921 | 100100 | 562864660 | 14100 | 14060 | 14100 | 14040 | 566 |
| 611 | 20230921 | 100000 | 554911590 | 14060 | 14100 | 14100 | 14060 | 502 |
| 612 | 20230921 | 095900 | 547848340 | 14080 | 14130 | 14130 | 14080 | 312 |
| 613 | 20230921 | 095800 | 543450940 | 14130 | 14110 | 14130 | 14100 | 207 |
| 614 | 20230921 | 095700 | 540531220 | 14110 | 14130 | 14130 | 14110 | 11 |
| 615 | 20230921 | 095600 | 540375990 | 14120 | 14120 | 14120 | 14120 | 41 |
| 616 | 20230921 | 095500 | 539797070 | 14120 | 14130 | 14130 | 14120 | 497 |
| 617 | 20230921 | 095400 | 532776350 | 14140 | 14120 | 14140 | 14120 | 401 |
| 618 | 20230921 | 095300 | 527111840 | 14110 | 14110 | 14120 | 14110 | 3 |
| 619 | 20230921 | 095200 | 527069500 | 14100 | 14120 | 14120 | 14100 | 285 |
| 620 | 20230921 | 095100 | 523050100 | 14130 | 14110 | 14130 | 14110 | 510 |
| 621 | 20230921 | 095000 | 515845170 | 14110 | 14100 | 14120 | 14100 | 359 |
| 622 | 20230921 | 094900 | 510776520 | 14110 | 14080 | 14110 | 14060 | 3016 |
| 623 | 20230921 | 094800 | 468272710 | 14060 | 14080 | 14080 | 14010 | 1477 |
| 624 | 20230921 | 094700 | 447505160 | 14090 | 14100 | 14160 | 14090 | 2161 |
| 625 | 20230921 | 094600 | 417022480 | 14160 | 14120 | 14160 | 14110 | 2447 |
| 626 | 20230921 | 094500 | 382472710 | 14120 | 14090 | 14130 | 14070 | 476 |
| 627 | 20230921 | 094400 | 375757490 | 14080 | 14130 | 14130 | 14080 | 513 |
| 628 | 20230921 | 094300 | 368510850 | 14070 | 14150 | 14180 | 14070 | 383 |
| 629 | 20230921 | 094200 | 363119230 | 14180 | 14170 | 14180 | 14070 | 895 |
| 630 | 20230921 | 094100 | 350485750 | 14170 | 14180 | 14210 | 14170 | 624 |
| 631 | 20230921 | 094000 | 341637430 | 14180 | 14240 | 14240 | 14180 | 1576 |
| 632 | 20230921 | 093900 | 319240050 | 14240 | 14250 | 14260 | 14240 | 95 |
| 633 | 20230921 | 093800 | 317886880 | 14270 | 14290 | 14310 | 14250 | 286 |
| 634 | 20230921 | 093700 | 313805410 | 14300 | 14300 | 14300 | 14260 | 37 |
| 635 | 20230921 | 093600 | 313276990 | 14260 | 14300 | 14300 | 14260 | 4 |
| 636 | 20230921 | 093500 | 313219830 | 14310 | 14310 | 14310 | 14310 | 0 |
| 637 | 20230921 | 093400 | 313219830 | 14310 | 14290 | 14340 | 14270 | 242 |
| 638 | 20230921 | 093300 | 309757240 | 14280 | 14230 | 14280 | 14210 | 1506 |
| 639 | 20230921 | 093200 | 288312310 | 14220 | 14230 | 14240 | 14220 | 231 |
| 640 | 20230921 | 093100 | 285026030 | 14230 | 14210 | 14280 | 14210 | 356 |
| 641 | 20230921 | 093000 | 279963840 | 14210 | 14250 | 14250 | 14210 | 1540 |
| 642 | 20230921 | 092900 | 258050040 | 14300 | 14310 | 14310 | 14270 | 41 |
| 643 | 20230921 | 092800 | 257464560 | 14330 | 14290 | 14330 | 14250 | 241 |
| 644 | 20230921 | 092700 | 254020230 | 14340 | 14320 | 14340 | 14290 | 37 |
| 645 | 20230921 | 092600 | 253491140 | 14350 | 14350 | 14350 | 14350 | 1 |
| 646 | 20230921 | 092500 | 253476790 | 14300 | 14310 | 14310 | 14300 | 666 |
| 647 | 20230921 | 092400 | 243952790 | 14300 | 14310 | 14310 | 14300 | 400 |
| 648 | 20230921 | 092300 | 238232360 | 14330 | 14350 | 14350 | 14330 | 460 |
| 649 | 20230921 | 092200 | 231640540 | 14370 | 14370 | 14370 | 14360 | 203 |
| 650 | 20230921 | 092100 | 228725440 | 14300 | 14350 | 14370 | 14300 | 555 |
| 651 | 20230921 | 092000 | 220784920 | 14350 | 14370 | 14380 | 14330 | 566 |
| 652 | 20230921 | 091900 | 212662470 | 14370 | 14380 | 14380 | 14370 | 50 |
| 653 | 20230921 | 091800 | 211943510 | 14380 | 14380 | 14380 | 14380 | 40 |
| 654 | 20230921 | 091700 | 211368310 | 14380 | 14380 | 14380 | 14380 | 21 |
| 655 | 20230921 | 091600 | 211066330 | 14380 | 14390 | 14390 | 14380 | 17 |
| 656 | 20230921 | 091500 | 210821750 | 14390 | 14370 | 14390 | 14300 | 532 |
| 657 | 20230921 | 091400 | 203192380 | 14370 | 14330 | 14370 | 14320 | 413 |
| 658 | 20230921 | 091300 | 197276360 | 14320 | 14340 | 14370 | 14310 | 1410 |
| 659 | 20230921 | 091200 | 177053750 | 14340 | 14320 | 14340 | 14300 | 2377 |
| 660 | 20230921 | 091100 | 143059070 | 14320 | 14320 | 14340 | 14320 | 82 |
| 661 | 20230921 | 091000 | 141884810 | 14340 | 14360 | 14360 | 14310 | 1205 |
| 662 | 20230921 | 090900 | 124613480 | 14350 | 14380 | 14380 | 14350 | 173 |
| 663 | 20230921 | 090800 | 122127990 | 14430 | 14430 | 14430 | 14430 | 7 |
| 664 | 20230921 | 090700 | 122026980 | 14380 | 14390 | 14440 | 14360 | 1457 |
| 665 | 20230921 | 090600 | 101061720 | 14390 | 14400 | 14400 | 14350 | 757 |
| 666 | 20230921 | 090500 | 90181390 | 14400 | 14400 | 14450 | 14390 | 633 |
| 667 | 20230921 | 090400 | 81071400 | 14400 | 14460 | 14460 | 14400 | 467 |
| 668 | 20230921 | 090300 | 74322240 | 14460 | 14410 | 14480 | 14410 | 73 |
| 669 | 20230921 | 090200 | 73270070 | 14410 | 14410 | 14410 | 14390 | 2428 |
| 670 | 20230921 | 090100 | 38304460 | 14410 | 14570 | 14570 | 14410 | 637 |
| 671 | 20230921 | 090000 | 29113080 | 14580 | 14460 | 14590 | 14440 | 2012 |