33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 191800 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 6460 |
| 3 | 20230921 | 191700 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 4 | 20230921 | 191600 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 5 | 20230921 | 191500 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 6 | 20230921 | 191400 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 7 | 20230921 | 191300 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 8 | 20230921 | 191200 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 9 | 20230921 | 191100 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 10 | 20230921 | 191000 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 11 | 20230921 | 190900 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 12 | 20230921 | 190800 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 13 | 20230921 | 190700 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 14 | 20230921 | 190600 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 15 | 20230921 | 190500 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 16 | 20230921 | 190400 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 17 | 20230921 | 190300 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 18 | 20230921 | 190200 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 19 | 20230921 | 190100 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 20 | 20230921 | 190000 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 21 | 20230921 | 185900 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 22 | 20230921 | 185800 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 23 | 20230921 | 185700 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 24 | 20230921 | 185600 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 25 | 20230921 | 185500 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 26 | 20230921 | 185400 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 27 | 20230921 | 185300 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 28 | 20230921 | 185200 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 29 | 20230921 | 185100 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 30 | 20230921 | 185000 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 31 | 20230921 | 184900 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 32 | 20230921 | 184800 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 6460 |
| 33 | 20230921 | 184700 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 34 | 20230921 | 184600 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 35 | 20230921 | 184500 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 36 | 20230921 | 184400 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 37 | 20230921 | 184300 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 38 | 20230921 | 184200 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 39 | 20230921 | 184100 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 40 | 20230921 | 184000 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 41 | 20230921 | 183900 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 42 | 20230921 | 183800 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 43 | 20230921 | 183700 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 44 | 20230921 | 183600 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 45 | 20230921 | 183500 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 46 | 20230921 | 183400 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 47 | 20230921 | 183300 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 48 | 20230921 | 183200 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 49 | 20230921 | 183100 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 50 | 20230921 | 183000 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 51 | 20230921 | 182900 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 52 | 20230921 | 182800 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 53 | 20230921 | 182700 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 54 | 20230921 | 182600 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 55 | 20230921 | 182500 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 56 | 20230921 | 182400 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 57 | 20230921 | 182300 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 58 | 20230921 | 182200 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 59 | 20230921 | 182100 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 60 | 20230921 | 182000 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 61 | 20230921 | 181900 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 62 | 20230921 | 181800 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 6460 |
| 63 | 20230921 | 181700 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 64 | 20230921 | 181600 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 65 | 20230921 | 181500 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 66 | 20230921 | 181400 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 67 | 20230921 | 181300 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 68 | 20230921 | 181200 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 69 | 20230921 | 181100 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 70 | 20230921 | 181000 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 71 | 20230921 | 180900 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 72 | 20230921 | 180800 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 73 | 20230921 | 180700 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 74 | 20230921 | 180600 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 75 | 20230921 | 180500 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 76 | 20230921 | 180400 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 77 | 20230921 | 180300 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 78 | 20230921 | 180200 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 79 | 20230921 | 180100 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 80 | 20230921 | 180000 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 81 | 20230921 | 175900 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 82 | 20230921 | 175800 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 83 | 20230921 | 175700 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 84 | 20230921 | 175600 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 85 | 20230921 | 175500 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 86 | 20230921 | 175400 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 87 | 20230921 | 175300 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 88 | 20230921 | 175200 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 89 | 20230921 | 175100 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 90 | 20230921 | 175000 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 91 | 20230921 | 174900 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 92 | 20230921 | 174800 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 6460 |
| 93 | 20230921 | 174700 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 94 | 20230921 | 174600 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 95 | 20230921 | 174500 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 96 | 20230921 | 174400 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 97 | 20230921 | 174300 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 98 | 20230921 | 174200 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 99 | 20230921 | 174100 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 100 | 20230921 | 174000 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 101 | 20230921 | 173900 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 102 | 20230921 | 173800 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 103 | 20230921 | 173700 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 104 | 20230921 | 173600 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 105 | 20230921 | 173500 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 106 | 20230921 | 173400 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 107 | 20230921 | 173300 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 108 | 20230921 | 173200 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 109 | 20230921 | 173100 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 110 | 20230921 | 173000 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 111 | 20230921 | 172900 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 112 | 20230921 | 172800 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 113 | 20230921 | 172700 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 114 | 20230921 | 172600 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 115 | 20230921 | 172500 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 116 | 20230921 | 172400 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 117 | 20230921 | 172300 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 118 | 20230921 | 172200 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 119 | 20230921 | 172100 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 120 | 20230921 | 172000 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 121 | 20230921 | 171900 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 122 | 20230921 | 171800 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 6460 |
| 123 | 20230921 | 171700 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 124 | 20230921 | 171600 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 125 | 20230921 | 171500 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 126 | 20230921 | 171400 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 127 | 20230921 | 171300 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 128 | 20230921 | 171200 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 129 | 20230921 | 171100 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 130 | 20230921 | 171000 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 131 | 20230921 | 170900 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 132 | 20230921 | 170800 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 133 | 20230921 | 170700 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 134 | 20230921 | 170600 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 135 | 20230921 | 170500 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 136 | 20230921 | 170400 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 137 | 20230921 | 170300 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 138 | 20230921 | 170200 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 139 | 20230921 | 170100 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 140 | 20230921 | 170000 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 141 | 20230921 | 165900 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 142 | 20230921 | 165800 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 143 | 20230921 | 165700 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 144 | 20230921 | 165600 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 145 | 20230921 | 165500 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 146 | 20230921 | 165400 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 147 | 20230921 | 165300 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 148 | 20230921 | 165200 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 149 | 20230921 | 165100 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 150 | 20230921 | 165000 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 151 | 20230921 | 164900 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 152 | 20230921 | 164800 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 6460 |
| 153 | 20230921 | 164700 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 154 | 20230921 | 164600 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 155 | 20230921 | 164500 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 156 | 20230921 | 164400 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 157 | 20230921 | 164300 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 158 | 20230921 | 164200 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 159 | 20230921 | 164100 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 160 | 20230921 | 164000 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 161 | 20230921 | 163900 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 162 | 20230921 | 163800 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 163 | 20230921 | 163700 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 164 | 20230921 | 163600 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 165 | 20230921 | 163500 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 166 | 20230921 | 163400 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 167 | 20230921 | 163300 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 168 | 20230921 | 163200 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 169 | 20230921 | 163100 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 170 | 20230921 | 163000 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 171 | 20230921 | 162900 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 172 | 20230921 | 162800 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 173 | 20230921 | 162700 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 174 | 20230921 | 162600 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 175 | 20230921 | 162500 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 176 | 20230921 | 162400 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 177 | 20230921 | 162300 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 178 | 20230921 | 162200 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 179 | 20230921 | 162100 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 180 | 20230921 | 162000 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 181 | 20230921 | 161900 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 182 | 20230921 | 161800 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 6460 |
| 183 | 20230921 | 161700 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 184 | 20230921 | 161600 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 185 | 20230921 | 161500 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 186 | 20230921 | 161400 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 187 | 20230921 | 161300 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 188 | 20230921 | 161200 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 189 | 20230921 | 161100 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 190 | 20230921 | 161000 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 191 | 20230921 | 160900 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 192 | 20230921 | 160800 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 193 | 20230921 | 160700 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 194 | 20230921 | 160600 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 195 | 20230921 | 160500 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 196 | 20230921 | 160400 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 197 | 20230921 | 160300 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 198 | 20230921 | 160200 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 199 | 20230921 | 160100 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 200 | 20230921 | 160000 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 201 | 20230921 | 155900 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 202 | 20230921 | 155800 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 203 | 20230921 | 155700 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 204 | 20230921 | 155600 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 205 | 20230921 | 155500 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 206 | 20230921 | 155400 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 207 | 20230921 | 155300 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 208 | 20230921 | 155200 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 209 | 20230921 | 155100 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 210 | 20230921 | 155000 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 211 | 20230921 | 154900 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 212 | 20230921 | 154800 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 6460 |
| 213 | 20230921 | 154700 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 214 | 20230921 | 154600 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 215 | 20230921 | 154500 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 216 | 20230921 | 154400 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 217 | 20230921 | 154300 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 218 | 20230921 | 154200 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 219 | 20230921 | 154100 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 220 | 20230921 | 154000 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 221 | 20230921 | 153900 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 222 | 20230921 | 153800 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 223 | 20230921 | 153700 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 224 | 20230921 | 153600 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 225 | 20230921 | 153500 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 226 | 20230921 | 153400 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 227 | 20230921 | 153300 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 228 | 20230921 | 153200 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 229 | 20230921 | 153100 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 0 |
| 230 | 20230921 | 153000 | 3646239240 | 11210 | 11210 | 11210 | 11210 | 6460 |
| 231 | 20230921 | 152900 | 3573822640 | 11430 | 11430 | 11430 | 11430 | 0 |
| 232 | 20230921 | 152800 | 3573822640 | 11430 | 11430 | 11430 | 11430 | 0 |
| 233 | 20230921 | 152700 | 3573822640 | 11430 | 11430 | 11430 | 11430 | 0 |
| 234 | 20230921 | 152600 | 3573822640 | 11430 | 11430 | 11430 | 11430 | 0 |
| 235 | 20230921 | 152500 | 3573822640 | 11430 | 11430 | 11430 | 11430 | 0 |
| 236 | 20230921 | 152400 | 3573822640 | 11430 | 11430 | 11430 | 11430 | 0 |
| 237 | 20230921 | 152300 | 3573822640 | 11430 | 11430 | 11430 | 11430 | 0 |
| 238 | 20230921 | 152200 | 3573822640 | 11430 | 11430 | 11430 | 11430 | 0 |
| 239 | 20230921 | 152100 | 3573822640 | 11430 | 11430 | 11430 | 11430 | 0 |
| 240 | 20230921 | 152000 | 3573822640 | 11430 | 11430 | 11430 | 11430 | 0 |
| 241 | 20230921 | 151900 | 3573822640 | 11430 | 11310 | 11430 | 11230 | 2055 |
| 242 | 20230921 | 151800 | 3550622120 | 11300 | 11410 | 11410 | 11300 | 1941 |
| 243 | 20230921 | 151700 | 3528576270 | 11450 | 11460 | 11460 | 11370 | 2390 |
| 244 | 20230921 | 151600 | 3501361250 | 11450 | 11470 | 11490 | 11400 | 323 |
| 245 | 20230921 | 151500 | 3497667480 | 11500 | 11500 | 11510 | 11380 | 1081 |
| 246 | 20230921 | 151400 | 3485331400 | 11520 | 11500 | 11520 | 11440 | 401 |
| 247 | 20230921 | 151300 | 3480724240 | 11440 | 11440 | 11440 | 11440 | 89 |
| 248 | 20230921 | 151200 | 3479706080 | 11520 | 11440 | 11520 | 11440 | 142 |
| 249 | 20230921 | 151100 | 3478081520 | 11530 | 11430 | 11530 | 11430 | 1106 |
| 250 | 20230921 | 151000 | 3465429240 | 11450 | 11490 | 11500 | 11450 | 434 |
| 251 | 20230921 | 150900 | 3460449250 | 11530 | 11500 | 11530 | 11490 | 337 |
| 252 | 20230921 | 150800 | 3456568940 | 11500 | 11440 | 11500 | 11440 | 2754 |
| 253 | 20230921 | 150700 | 3425006670 | 11430 | 11440 | 11440 | 11430 | 512 |
| 254 | 20230921 | 150600 | 3419152160 | 11440 | 11440 | 11440 | 11440 | 0 |
| 255 | 20230921 | 150500 | 3419152160 | 11440 | 11370 | 11440 | 11370 | 2117 |
| 256 | 20230921 | 150400 | 3395013700 | 11350 | 11350 | 11350 | 11350 | 501 |
| 257 | 20230921 | 150300 | 3389327350 | 11350 | 11340 | 11350 | 11330 | 520 |
| 258 | 20230921 | 150200 | 3383430550 | 11290 | 11290 | 11290 | 11250 | 102 |
| 259 | 20230921 | 150100 | 3382279010 | 11290 | 11250 | 11290 | 11250 | 229 |
| 260 | 20230921 | 150000 | 3379701160 | 11290 | 11290 | 11290 | 11290 | 611 |
| 261 | 20230921 | 145900 | 3372802970 | 11360 | 11360 | 11360 | 11360 | 576 |
| 262 | 20230921 | 145800 | 3366259610 | 11290 | 11300 | 11380 | 11290 | 719 |
| 263 | 20230921 | 145700 | 3358131930 | 11390 | 11350 | 11390 | 11290 | 2215 |
| 264 | 20230921 | 145600 | 3333067360 | 11440 | 11430 | 11460 | 11350 | 422 |
| 265 | 20230921 | 145500 | 3328240790 | 11450 | 11370 | 11450 | 11330 | 787 |
| 266 | 20230921 | 145400 | 3319302310 | 11350 | 11460 | 11460 | 11350 | 666 |
| 267 | 20230921 | 145300 | 3311719960 | 11460 | 11460 | 11470 | 11450 | 271 |
| 268 | 20230921 | 145200 | 3308613420 | 11460 | 11380 | 11460 | 11380 | 65 |
| 269 | 20230921 | 145100 | 3307869640 | 11380 | 11440 | 11470 | 11380 | 614 |
| 270 | 20230921 | 145000 | 3300875270 | 11370 | 11470 | 11470 | 11370 | 326 |
| 271 | 20230921 | 144900 | 3297158180 | 11480 | 11390 | 11490 | 11390 | 36 |
| 272 | 20230921 | 144800 | 3296746730 | 11470 | 11460 | 11470 | 11460 | 565 |
| 273 | 20230921 | 144700 | 3290268270 | 11460 | 11460 | 11470 | 11370 | 128 |
| 274 | 20230921 | 144600 | 3288803470 | 11460 | 11430 | 11460 | 11430 | 204 |
| 275 | 20230921 | 144500 | 3286465660 | 11460 | 11440 | 11490 | 11440 | 88 |
| 276 | 20230921 | 144400 | 3285457700 | 11330 | 11460 | 11460 | 11330 | 14 |
| 277 | 20230921 | 144300 | 3285297650 | 11490 | 11340 | 11490 | 11340 | 386 |
| 278 | 20230921 | 144200 | 3280883690 | 11340 | 11330 | 11340 | 11330 | 605 |
| 279 | 20230921 | 144100 | 3274027990 | 11330 | 11240 | 11330 | 11240 | 22 |
| 280 | 20230921 | 144000 | 3273780530 | 11290 | 11290 | 11290 | 11290 | 123 |
| 281 | 20230921 | 143900 | 3272391860 | 11290 | 11310 | 11310 | 11210 | 2334 |
| 282 | 20230921 | 143800 | 3246119830 | 11350 | 11340 | 11350 | 11340 | 6 |
| 283 | 20230921 | 143700 | 3246051780 | 11350 | 11300 | 11360 | 11290 | 238 |
| 284 | 20230921 | 143600 | 3243363240 | 11290 | 11290 | 11290 | 11290 | 15 |
| 285 | 20230921 | 143500 | 3243193890 | 11380 | 11280 | 11380 | 11280 | 217 |
| 286 | 20230921 | 143400 | 3240745330 | 11340 | 11270 | 11340 | 11260 | 1001 |
| 287 | 20230921 | 143300 | 3229451340 | 11260 | 11320 | 11320 | 11260 | 968 |
| 288 | 20230921 | 143200 | 3218506360 | 11410 | 11340 | 11410 | 11320 | 374 |
| 289 | 20230921 | 143100 | 3214269240 | 11420 | 11360 | 11430 | 11340 | 1640 |
| 290 | 20230921 | 143000 | 3195647200 | 11360 | 11500 | 11500 | 11350 | 865 |
| 291 | 20230921 | 142900 | 3185784520 | 11500 | 11510 | 11510 | 11500 | 440 |
| 292 | 20230921 | 142800 | 3180723130 | 11560 | 11510 | 11560 | 11500 | 449 |
| 293 | 20230921 | 142700 | 3175555570 | 11510 | 11550 | 11560 | 11510 | 1366 |
| 294 | 20230921 | 142600 | 3159782250 | 11550 | 11580 | 11590 | 11550 | 1476 |
| 295 | 20230921 | 142500 | 3142709630 | 11590 | 11610 | 11610 | 11590 | 104 |
| 296 | 20230921 | 142400 | 3141502270 | 11630 | 11580 | 11630 | 11580 | 2 |
| 297 | 20230921 | 142300 | 3141479060 | 11630 | 11590 | 11630 | 11590 | 5 |
| 298 | 20230921 | 142200 | 3141420950 | 11600 | 11630 | 11630 | 11600 | 1378 |
| 299 | 20230921 | 142100 | 3125413640 | 11720 | 11710 | 11720 | 11650 | 2050 |
| 300 | 20230921 | 142000 | 3101505870 | 11710 | 11720 | 11770 | 11710 | 1481 |
| 301 | 20230921 | 141900 | 3084162970 | 11720 | 11720 | 11720 | 11720 | 1150 |
| 302 | 20230921 | 141800 | 3070684970 | 11780 | 11780 | 11780 | 11780 | 1 |
| 303 | 20230921 | 141700 | 3070673190 | 11780 | 11740 | 11780 | 11740 | 121 |
| 304 | 20230921 | 141600 | 3069252610 | 11740 | 11800 | 11800 | 11740 | 2043 |
| 305 | 20230921 | 141500 | 3045236830 | 11790 | 11800 | 11800 | 11790 | 652 |
| 306 | 20230921 | 141400 | 3037548650 | 11820 | 11810 | 11820 | 11800 | 674 |
| 307 | 20230921 | 141300 | 3029593700 | 11810 | 11830 | 11830 | 11810 | 224 |
| 308 | 20230921 | 141200 | 3026946240 | 11830 | 11830 | 11830 | 11830 | 2 |
| 309 | 20230921 | 141100 | 3026922580 | 11830 | 11830 | 11830 | 11810 | 305 |
| 310 | 20230921 | 141000 | 3023320430 | 11830 | 11830 | 11830 | 11810 | 1478 |
| 311 | 20230921 | 140900 | 3005839520 | 11820 | 11820 | 11820 | 11820 | 2004 |
| 312 | 20230921 | 140800 | 2982152240 | 11820 | 11810 | 11820 | 11810 | 690 |
| 313 | 20230921 | 140700 | 2973998270 | 11810 | 11780 | 11810 | 11780 | 108 |
| 314 | 20230921 | 140600 | 2972724830 | 11780 | 11780 | 11780 | 11780 | 1 |
| 315 | 20230921 | 140500 | 2972713050 | 11780 | 11770 | 11780 | 11750 | 85 |
| 316 | 20230921 | 140400 | 2971713310 | 11780 | 11750 | 11780 | 11750 | 276 |
| 317 | 20230921 | 140300 | 2968467520 | 11800 | 11760 | 11800 | 11760 | 205 |
| 318 | 20230921 | 140200 | 2966056680 | 11820 | 11820 | 11820 | 11820 | 3 |
| 319 | 20230921 | 140100 | 2966021220 | 11750 | 11820 | 11830 | 11750 | 1149 |
| 320 | 20230921 | 140000 | 2952477630 | 11810 | 11820 | 11820 | 11810 | 521 |
| 321 | 20230921 | 135900 | 2946319610 | 11820 | 11740 | 11830 | 11740 | 288 |
| 322 | 20230921 | 135800 | 2942934360 | 11830 | 11830 | 11830 | 11800 | 177 |
| 323 | 20230921 | 135700 | 2940842700 | 11830 | 11780 | 11830 | 11770 | 1346 |
| 324 | 20230921 | 135600 | 2924985400 | 11760 | 11740 | 11760 | 11740 | 2398 |
| 325 | 20230921 | 135500 | 2896817010 | 11740 | 11740 | 11740 | 11740 | 271 |
| 326 | 20230921 | 135400 | 2893635470 | 11730 | 11730 | 11730 | 11730 | 1 |
| 327 | 20230921 | 135300 | 2893623740 | 11730 | 11730 | 11730 | 11730 | 173 |
| 328 | 20230921 | 135200 | 2891594450 | 11730 | 11730 | 11730 | 11730 | 225 |
| 329 | 20230921 | 135100 | 2888955200 | 11730 | 11730 | 11730 | 11730 | 1 |
| 330 | 20230921 | 135000 | 2888943470 | 11730 | 11730 | 11730 | 11730 | 514 |
| 331 | 20230921 | 134900 | 2882914250 | 11720 | 11670 | 11730 | 11670 | 2507 |
| 332 | 20230921 | 134800 | 2853632150 | 11670 | 11690 | 11690 | 11670 | 930 |
| 333 | 20230921 | 134700 | 2842774220 | 11740 | 11720 | 11740 | 11690 | 314 |
| 334 | 20230921 | 134600 | 2839100320 | 11740 | 11750 | 11750 | 11740 | 26 |
| 335 | 20230921 | 134500 | 2838795040 | 11710 | 11750 | 11750 | 11710 | 285 |
| 336 | 20230921 | 134400 | 2835454330 | 11670 | 11770 | 11770 | 11670 | 2298 |
| 337 | 20230921 | 134300 | 2808511050 | 11770 | 11770 | 11770 | 11770 | 3 |
| 338 | 20230921 | 134200 | 2808475740 | 11760 | 11750 | 11770 | 11750 | 46 |
| 339 | 20230921 | 134100 | 2807934780 | 11750 | 11750 | 11750 | 11750 | 174 |
| 340 | 20230921 | 134000 | 2805890280 | 11770 | 11760 | 11770 | 11750 | 152 |
| 341 | 20230921 | 133900 | 2804103260 | 11780 | 11750 | 11780 | 11740 | 276 |
| 342 | 20230921 | 133800 | 2800862230 | 11770 | 11770 | 11770 | 11770 | 160 |
| 343 | 20230921 | 133700 | 2798979030 | 11780 | 11780 | 11780 | 11780 | 0 |
| 344 | 20230921 | 133600 | 2798979030 | 11780 | 11750 | 11780 | 11740 | 264 |
| 345 | 20230921 | 133500 | 2795879250 | 11750 | 11750 | 11750 | 11750 | 268 |
| 346 | 20230921 | 133400 | 2792730250 | 11750 | 11750 | 11780 | 11750 | 484 |
| 347 | 20230921 | 133300 | 2787039830 | 11750 | 11750 | 11750 | 11750 | 200 |
| 348 | 20230921 | 133200 | 2784689830 | 11790 | 11790 | 11790 | 11790 | 14 |
| 349 | 20230921 | 133100 | 2784524770 | 11790 | 11740 | 11790 | 11740 | 419 |
| 350 | 20230921 | 133000 | 2779597750 | 11740 | 11780 | 11780 | 11740 | 3010 |
| 351 | 20230921 | 132900 | 2744231240 | 11750 | 11770 | 11770 | 11750 | 190 |
| 352 | 20230921 | 132800 | 2741995220 | 11780 | 11780 | 11780 | 11780 | 36 |
| 353 | 20230921 | 132700 | 2741571140 | 11840 | 11840 | 11840 | 11840 | 0 |
| 354 | 20230921 | 132600 | 2741571140 | 11840 | 11810 | 11850 | 11810 | 2907 |
| 355 | 20230921 | 132500 | 2707154240 | 11840 | 11840 | 11840 | 11810 | 2000 |
| 356 | 20230921 | 132400 | 2683485850 | 11830 | 11720 | 11830 | 11720 | 4343 |
| 357 | 20230921 | 132300 | 2632338230 | 11700 | 11700 | 11700 | 11700 | 555 |
| 358 | 20230921 | 132200 | 2625844730 | 11740 | 11740 | 11740 | 11740 | 0 |
| 359 | 20230921 | 132100 | 2625844730 | 11740 | 11740 | 11740 | 11740 | 50 |
| 360 | 20230921 | 132000 | 2625257730 | 11740 | 11740 | 11740 | 11740 | 4 |
| 361 | 20230921 | 131900 | 2625210770 | 11650 | 11720 | 11720 | 11650 | 616 |
| 362 | 20230921 | 131800 | 2618015170 | 11720 | 11720 | 11720 | 11720 | 317 |
| 363 | 20230921 | 131700 | 2614299930 | 11710 | 11710 | 11710 | 11710 | 377 |
| 364 | 20230921 | 131600 | 2609885260 | 11710 | 11750 | 11750 | 11710 | 583 |
| 365 | 20230921 | 131500 | 2603048750 | 11760 | 11760 | 11760 | 11760 | 20 |
| 366 | 20230921 | 131400 | 2602813550 | 11770 | 11700 | 11770 | 11700 | 379 |
| 367 | 20230921 | 131300 | 2598370340 | 11680 | 11680 | 11680 | 11680 | 0 |
| 368 | 20230921 | 131200 | 2598370340 | 11680 | 11670 | 11680 | 11670 | 724 |
| 369 | 20230921 | 131100 | 2589916260 | 11670 | 11670 | 11670 | 11670 | 142 |
| 370 | 20230921 | 131000 | 2588259120 | 11670 | 11620 | 11670 | 11620 | 294 |
| 371 | 20230921 | 130900 | 2584838710 | 11620 | 11620 | 11620 | 11620 | 0 |
| 372 | 20230921 | 130800 | 2584838710 | 11620 | 11620 | 11620 | 11620 | 22 |
| 373 | 20230921 | 130700 | 2584583070 | 11610 | 11620 | 11620 | 11610 | 99 |
| 374 | 20230921 | 130600 | 2583432700 | 11620 | 11620 | 11620 | 11620 | 20 |
| 375 | 20230921 | 130500 | 2583200300 | 11620 | 11610 | 11620 | 11610 | 148 |
| 376 | 20230921 | 130400 | 2581480910 | 11610 | 11650 | 11650 | 11610 | 1271 |
| 377 | 20230921 | 130300 | 2566708990 | 11650 | 11650 | 11650 | 11650 | 20 |
| 378 | 20230921 | 130200 | 2566475990 | 11670 | 11630 | 11670 | 11630 | 99 |
| 379 | 20230921 | 130100 | 2565320740 | 11620 | 11630 | 11630 | 11620 | 699 |
| 380 | 20230921 | 130000 | 2557195590 | 11660 | 11660 | 11660 | 11660 | 1 |
| 381 | 20230921 | 125900 | 2557183930 | 11670 | 11670 | 11670 | 11670 | 46 |
| 382 | 20230921 | 125800 | 2556647110 | 11660 | 11660 | 11660 | 11660 | 60 |
| 383 | 20230921 | 125700 | 2555947510 | 11660 | 11660 | 11660 | 11660 | 10 |
| 384 | 20230921 | 125600 | 2555830910 | 11670 | 11620 | 11690 | 11620 | 149 |
| 385 | 20230921 | 125500 | 2554094050 | 11620 | 11700 | 11700 | 11620 | 552 |
| 386 | 20230921 | 125400 | 2547678050 | 11610 | 11620 | 11620 | 11610 | 3084 |
| 387 | 20230921 | 125300 | 2511855720 | 11630 | 11700 | 11700 | 11630 | 412 |
| 388 | 20230921 | 125200 | 2507058210 | 11680 | 11670 | 11680 | 11630 | 156 |
| 389 | 20230921 | 125100 | 2505241580 | 11680 | 11680 | 11680 | 11680 | 19 |
| 390 | 20230921 | 125000 | 2505019660 | 11680 | 11680 | 11680 | 11680 | 15 |
| 391 | 20230921 | 124900 | 2504844460 | 11640 | 11640 | 11640 | 11640 | 25 |
| 392 | 20230921 | 124800 | 2504553460 | 11710 | 11630 | 11710 | 11630 | 859 |
| 393 | 20230921 | 124700 | 2494517770 | 11710 | 11710 | 11710 | 11710 | 0 |
| 394 | 20230921 | 124600 | 2494517770 | 11710 | 11710 | 11710 | 11710 | 1 |
| 395 | 20230921 | 124500 | 2494506060 | 11710 | 11630 | 11710 | 11630 | 114 |
| 396 | 20230921 | 124400 | 2493171800 | 11630 | 11700 | 11700 | 11630 | 72 |
| 397 | 20230921 | 124300 | 2492329690 | 11710 | 11710 | 11710 | 11710 | 0 |
| 398 | 20230921 | 124200 | 2492329690 | 11710 | 11660 | 11710 | 11650 | 1954 |
| 399 | 20230921 | 124100 | 2469558590 | 11660 | 11690 | 11690 | 11660 | 72 |
| 400 | 20230921 | 124000 | 2468717600 | 11660 | 11690 | 11690 | 11650 | 154 |
| 401 | 20230921 | 123900 | 2466920570 | 11650 | 11670 | 11690 | 11650 | 311 |
| 402 | 20230921 | 123800 | 2463294630 | 11700 | 11700 | 11700 | 11700 | 97 |
| 403 | 20230921 | 123700 | 2462159730 | 11710 | 11710 | 11710 | 11710 | 0 |
| 404 | 20230921 | 123600 | 2462159730 | 11710 | 11690 | 11710 | 11690 | 557 |
| 405 | 20230921 | 123500 | 2455643800 | 11690 | 11680 | 11690 | 11610 | 491 |
| 406 | 20230921 | 123400 | 2449929360 | 11610 | 11620 | 11620 | 11610 | 901 |
| 407 | 20230921 | 123300 | 2439467650 | 11610 | 11620 | 11620 | 11600 | 1955 |
| 408 | 20230921 | 123200 | 2416778700 | 11620 | 11630 | 11630 | 11620 | 982 |
| 409 | 20230921 | 123100 | 2405363170 | 11620 | 11660 | 11660 | 11620 | 673 |
| 410 | 20230921 | 123000 | 2397517190 | 11660 | 11660 | 11660 | 11630 | 1506 |
| 411 | 20230921 | 122900 | 2379993110 | 11670 | 11680 | 11680 | 11670 | 527 |
| 412 | 20230921 | 122800 | 2373839310 | 11690 | 11700 | 11700 | 11690 | 144 |
| 413 | 20230921 | 122700 | 2372155920 | 11700 | 11700 | 11700 | 11700 | 140 |
| 414 | 20230921 | 122600 | 2370517920 | 11700 | 11700 | 11700 | 11700 | 100 |
| 415 | 20230921 | 122500 | 2369347920 | 11700 | 11700 | 11700 | 11700 | 100 |
| 416 | 20230921 | 122400 | 2368177920 | 11700 | 11700 | 11700 | 11700 | 100 |
| 417 | 20230921 | 122300 | 2367007920 | 11700 | 11700 | 11700 | 11700 | 102 |
| 418 | 20230921 | 122200 | 2365814520 | 11700 | 11700 | 11700 | 11700 | 148 |
| 419 | 20230921 | 122100 | 2364082920 | 11700 | 11680 | 11700 | 11680 | 582 |
| 420 | 20230921 | 122000 | 2357283160 | 11700 | 11700 | 11700 | 11700 | 74 |
| 421 | 20230921 | 121900 | 2356417360 | 11740 | 11740 | 11740 | 11740 | 0 |
| 422 | 20230921 | 121800 | 2356417360 | 11740 | 11760 | 11760 | 11740 | 624 |
| 423 | 20230921 | 121700 | 2349085360 | 11800 | 11810 | 11810 | 11800 | 267 |
| 424 | 20230921 | 121600 | 2345934700 | 11750 | 11720 | 11750 | 11720 | 1002 |
| 425 | 20230921 | 121500 | 2334171840 | 11720 | 11650 | 11720 | 11610 | 1448 |
| 426 | 20230921 | 121400 | 2317322770 | 11650 | 11680 | 11680 | 11650 | 175 |
| 427 | 20230921 | 121300 | 2315281020 | 11650 | 11660 | 11660 | 11650 | 103 |
| 428 | 20230921 | 121200 | 2314080970 | 11690 | 11680 | 11690 | 11680 | 127 |
| 429 | 20230921 | 121100 | 2312597240 | 11610 | 11620 | 11620 | 11610 | 202 |
| 430 | 20230921 | 121000 | 2310252000 | 11610 | 11640 | 11640 | 11610 | 2005 |
| 431 | 20230921 | 120900 | 2286939340 | 11720 | 11730 | 11730 | 11720 | 137 |
| 432 | 20230921 | 120800 | 2285333610 | 11730 | 11730 | 11730 | 11730 | 20 |
| 433 | 20230921 | 120700 | 2285099010 | 11720 | 11650 | 11720 | 11630 | 345 |
| 434 | 20230921 | 120600 | 2281076870 | 11650 | 11650 | 11740 | 11640 | 219 |
| 435 | 20230921 | 120500 | 2278518870 | 11630 | 11630 | 11630 | 11630 | 40 |
| 436 | 20230921 | 120400 | 2278053670 | 11630 | 11750 | 11750 | 11600 | 3918 |
| 437 | 20230921 | 120300 | 2232463260 | 11750 | 11750 | 11750 | 11750 | 426 |
| 438 | 20230921 | 120200 | 2227457760 | 11730 | 11770 | 11770 | 11730 | 163 |
| 439 | 20230921 | 120100 | 2225543870 | 11800 | 11800 | 11800 | 11800 | 1 |
| 440 | 20230921 | 120000 | 2225532070 | 11750 | 11840 | 11840 | 11750 | 636 |
| 441 | 20230921 | 115900 | 2218058980 | 11800 | 11870 | 11870 | 11800 | 1807 |
| 442 | 20230921 | 115800 | 2196725550 | 11870 | 11880 | 11880 | 11860 | 383 |
| 443 | 20230921 | 115700 | 2192178470 | 11880 | 11860 | 11890 | 11830 | 1709 |
| 444 | 20230921 | 115600 | 2171899520 | 11880 | 11800 | 11880 | 11800 | 1956 |
| 445 | 20230921 | 115500 | 2148739910 | 11800 | 11660 | 11800 | 11660 | 328 |
| 446 | 20230921 | 115400 | 2144882680 | 11730 | 11710 | 11730 | 11710 | 231 |
| 447 | 20230921 | 115300 | 2142174600 | 11710 | 11700 | 11710 | 11610 | 4278 |
| 448 | 20230921 | 115200 | 2092405340 | 11730 | 11690 | 11730 | 11690 | 659 |
| 449 | 20230921 | 115100 | 2084692430 | 11690 | 11730 | 11730 | 11690 | 283 |
| 450 | 20230921 | 115000 | 2081374480 | 11770 | 11710 | 11770 | 11680 | 709 |
| 451 | 20230921 | 114900 | 2073091760 | 11730 | 11750 | 11750 | 11700 | 1244 |
| 452 | 20230921 | 114800 | 2058496360 | 11750 | 11740 | 11800 | 11740 | 836 |
| 453 | 20230921 | 114700 | 2048669290 | 11730 | 11830 | 11830 | 11730 | 7334 |
| 454 | 20230921 | 114600 | 1962330260 | 11830 | 11810 | 11850 | 11790 | 2941 |
| 455 | 20230921 | 114500 | 1927553910 | 11820 | 11840 | 11840 | 11790 | 930 |
| 456 | 20230921 | 114400 | 1916566950 | 11840 | 11810 | 11840 | 11750 | 2343 |
| 457 | 20230921 | 114300 | 1888846400 | 11810 | 11780 | 11810 | 11780 | 1566 |
| 458 | 20230921 | 114200 | 1870369410 | 11740 | 11800 | 11820 | 11740 | 3140 |
| 459 | 20230921 | 114100 | 1833328360 | 11800 | 11720 | 11800 | 11690 | 1247 |
| 460 | 20230921 | 114000 | 1818659500 | 11690 | 11750 | 11750 | 11690 | 286 |
| 461 | 20230921 | 113900 | 1815299600 | 11750 | 11720 | 11780 | 11720 | 1868 |
| 462 | 20230921 | 113800 | 1793391780 | 11720 | 11690 | 11720 | 11620 | 2033 |
| 463 | 20230921 | 113700 | 1769606070 | 11700 | 11690 | 11710 | 11690 | 50 |
| 464 | 20230921 | 113600 | 1769021170 | 11690 | 11680 | 11690 | 11680 | 201 |
| 465 | 20230921 | 113500 | 1766671570 | 11690 | 11630 | 11690 | 11610 | 309 |
| 466 | 20230921 | 113400 | 1763080940 | 11710 | 11510 | 11730 | 11510 | 1218 |
| 467 | 20230921 | 113300 | 1748969590 | 11510 | 11570 | 11580 | 11510 | 417 |
| 468 | 20230921 | 113200 | 1744168220 | 11510 | 11570 | 11580 | 11510 | 205 |
| 469 | 20230921 | 113100 | 1741794680 | 11580 | 11580 | 11580 | 11580 | 28 |
| 470 | 20230921 | 113000 | 1741470440 | 11580 | 11590 | 11590 | 11580 | 4 |
| 471 | 20230921 | 112900 | 1741424110 | 11510 | 11510 | 11510 | 11510 | 13 |
| 472 | 20230921 | 112800 | 1741274480 | 11510 | 11500 | 11510 | 11500 | 3 |
| 473 | 20230921 | 112700 | 1741239960 | 11500 | 11500 | 11500 | 11500 | 0 |
| 474 | 20230921 | 112600 | 1741239960 | 11500 | 11500 | 11500 | 11500 | 0 |
| 475 | 20230921 | 112500 | 1741239960 | 11500 | 11500 | 11500 | 11500 | 1 |
| 476 | 20230921 | 112400 | 1741228460 | 11490 | 11510 | 11510 | 11480 | 121 |
| 477 | 20230921 | 112300 | 1739836250 | 11560 | 11560 | 11560 | 11560 | 2 |
| 478 | 20230921 | 112200 | 1739813130 | 11590 | 11590 | 11590 | 11590 | 457 |
| 479 | 20230921 | 112100 | 1734516500 | 11580 | 11570 | 11590 | 11570 | 491 |
| 480 | 20230921 | 112000 | 1728833510 | 11560 | 11500 | 11560 | 11500 | 1085 |
| 481 | 20230921 | 111900 | 1716327180 | 11490 | 11490 | 11490 | 11490 | 7 |
| 482 | 20230921 | 111800 | 1716246750 | 11490 | 11470 | 11490 | 11470 | 259 |
| 483 | 20230921 | 111700 | 1713271870 | 11460 | 11460 | 11460 | 11460 | 321 |
| 484 | 20230921 | 111600 | 1709593210 | 11430 | 11450 | 11450 | 11430 | 75 |
| 485 | 20230921 | 111500 | 1708735940 | 11450 | 11440 | 11450 | 11440 | 2000 |
| 486 | 20230921 | 111400 | 1685840830 | 11420 | 11420 | 11420 | 11420 | 44 |
| 487 | 20230921 | 111300 | 1685338350 | 11420 | 11440 | 11440 | 11420 | 40 |
| 488 | 20230921 | 111200 | 1684880770 | 11440 | 11440 | 11440 | 11440 | 150 |
| 489 | 20230921 | 111100 | 1683164770 | 11440 | 11440 | 11440 | 11440 | 770 |
| 490 | 20230921 | 111000 | 1674355970 | 11440 | 11440 | 11440 | 11440 | 32 |
| 491 | 20230921 | 110900 | 1673989890 | 11440 | 11440 | 11440 | 11440 | 247 |
| 492 | 20230921 | 110800 | 1671164210 | 11440 | 11410 | 11450 | 11410 | 376 |
| 493 | 20230921 | 110700 | 1666864040 | 11410 | 11400 | 11410 | 11400 | 11 |
| 494 | 20230921 | 110600 | 1666738590 | 11400 | 11400 | 11400 | 11400 | 5 |
| 495 | 20230921 | 110500 | 1666681590 | 11400 | 11400 | 11400 | 11400 | 23 |
| 496 | 20230921 | 110400 | 1666419390 | 11400 | 11400 | 11400 | 11400 | 0 |
| 497 | 20230921 | 110300 | 1666419390 | 11400 | 11400 | 11400 | 11400 | 1 |
| 498 | 20230921 | 110200 | 1666407990 | 11360 | 11360 | 11360 | 11360 | 100 |
| 499 | 20230921 | 110100 | 1665271990 | 11360 | 11360 | 11360 | 11360 | 100 |
| 500 | 20230921 | 110000 | 1664135990 | 11360 | 11390 | 11390 | 11360 | 837 |
| 501 | 20230921 | 105900 | 1654616770 | 11420 | 11420 | 11420 | 11420 | 1039 |
| 502 | 20230921 | 105800 | 1642751390 | 11370 | 11390 | 11390 | 11370 | 1264 |
| 503 | 20230921 | 105700 | 1628378570 | 11420 | 11420 | 11420 | 11420 | 0 |
| 504 | 20230921 | 105600 | 1628378570 | 11420 | 11420 | 11420 | 11420 | 5 |
| 505 | 20230921 | 105500 | 1628321470 | 11440 | 11440 | 11440 | 11440 | 1 |
| 506 | 20230921 | 105400 | 1628310030 | 11370 | 11380 | 11380 | 11370 | 124 |
| 507 | 20230921 | 105300 | 1626899560 | 11440 | 11450 | 11450 | 11440 | 103 |
| 508 | 20230921 | 105200 | 1625720230 | 11390 | 11390 | 11390 | 11390 | 212 |
| 509 | 20230921 | 105100 | 1623305550 | 11400 | 11420 | 11420 | 11400 | 1132 |
| 510 | 20230921 | 105000 | 1610393430 | 11420 | 11420 | 11420 | 11420 | 0 |
| 511 | 20230921 | 104900 | 1610393430 | 11420 | 11430 | 11500 | 11420 | 272 |
| 512 | 20230921 | 104800 | 1607285680 | 11430 | 11500 | 11510 | 11430 | 598 |
| 513 | 20230921 | 104700 | 1600430160 | 11480 | 11510 | 11510 | 11480 | 22 |
| 514 | 20230921 | 104600 | 1600177000 | 11490 | 11470 | 11510 | 11470 | 285 |
| 515 | 20230921 | 104500 | 1596903010 | 11510 | 11490 | 11510 | 11490 | 719 |
| 516 | 20230921 | 104400 | 1588638030 | 11470 | 11470 | 11470 | 11470 | 135 |
| 517 | 20230921 | 104300 | 1587089580 | 11470 | 11440 | 11470 | 11440 | 1316 |
| 518 | 20230921 | 104200 | 1572015370 | 11430 | 11420 | 11430 | 11390 | 611 |
| 519 | 20230921 | 104100 | 1565033400 | 11440 | 11440 | 11440 | 11440 | 0 |
| 520 | 20230921 | 104000 | 1565033400 | 11440 | 11410 | 11440 | 11410 | 533 |
| 521 | 20230921 | 103900 | 1558951480 | 11360 | 11370 | 11420 | 11360 | 600 |
| 522 | 20230921 | 103800 | 1552106020 | 11360 | 11360 | 11360 | 11360 | 10 |
| 523 | 20230921 | 103700 | 1551992420 | 11350 | 11350 | 11350 | 11350 | 0 |
| 524 | 20230921 | 103600 | 1551992420 | 11350 | 11410 | 11410 | 11350 | 346 |
| 525 | 20230921 | 103500 | 1548062560 | 11380 | 11400 | 11420 | 11380 | 129 |
| 526 | 20230921 | 103400 | 1546593860 | 11400 | 11390 | 11400 | 11390 | 615 |
| 527 | 20230921 | 103300 | 1539583090 | 11390 | 11370 | 11390 | 11320 | 477 |
| 528 | 20230921 | 103200 | 1534159640 | 11370 | 11310 | 11370 | 11310 | 418 |
| 529 | 20230921 | 103100 | 1529432000 | 11310 | 11320 | 11390 | 11310 | 823 |
| 530 | 20230921 | 103000 | 1520095010 | 11320 | 11320 | 11320 | 11310 | 24 |
| 531 | 20230921 | 102900 | 1519823530 | 11310 | 11320 | 11320 | 11310 | 33 |
| 532 | 20230921 | 102800 | 1519450290 | 11310 | 11260 | 11310 | 11250 | 615 |
| 533 | 20230921 | 102700 | 1512530300 | 11250 | 11310 | 11310 | 11240 | 410 |
| 534 | 20230921 | 102600 | 1507914820 | 11310 | 11250 | 11310 | 11250 | 71 |
| 535 | 20230921 | 102500 | 1507111870 | 11240 | 11300 | 11310 | 11240 | 446 |
| 536 | 20230921 | 102400 | 1502096730 | 11300 | 11250 | 11310 | 11230 | 338 |
| 537 | 20230921 | 102300 | 1498294580 | 11230 | 11310 | 11310 | 11230 | 47 |
| 538 | 20230921 | 102200 | 1497765730 | 11300 | 11300 | 11300 | 11300 | 9 |
| 539 | 20230921 | 102100 | 1497664030 | 11300 | 11260 | 11300 | 11260 | 1874 |
| 540 | 20230921 | 102000 | 1476513890 | 11260 | 11250 | 11260 | 11250 | 2 |
| 541 | 20230921 | 101900 | 1476491380 | 11250 | 11200 | 11250 | 11200 | 335 |
| 542 | 20230921 | 101800 | 1472739330 | 11200 | 11210 | 11270 | 11200 | 231 |
| 543 | 20230921 | 101700 | 1470151300 | 11200 | 11200 | 11200 | 11200 | 187 |
| 544 | 20230921 | 101600 | 1468056900 | 11200 | 11240 | 11240 | 11200 | 1254 |
| 545 | 20230921 | 101500 | 1453991780 | 11290 | 11290 | 11290 | 11230 | 527 |
| 546 | 20230921 | 101400 | 1448065810 | 11300 | 11250 | 11300 | 11220 | 2044 |
| 547 | 20230921 | 101300 | 1425061990 | 11250 | 11290 | 11290 | 11250 | 925 |
| 548 | 20230921 | 101200 | 1414640400 | 11300 | 11300 | 11310 | 11250 | 891 |
| 549 | 20230921 | 101100 | 1404585950 | 11280 | 11180 | 11300 | 11180 | 1691 |
| 550 | 20230921 | 101000 | 1385627060 | 11180 | 11190 | 11190 | 11180 | 132 |
| 551 | 20230921 | 100900 | 1384151200 | 11190 | 11190 | 11190 | 11110 | 3050 |
| 552 | 20230921 | 100800 | 1350114350 | 11190 | 11220 | 11220 | 11190 | 1060 |
| 553 | 20230921 | 100700 | 1338238480 | 11220 | 11260 | 11260 | 11200 | 794 |
| 554 | 20230921 | 100600 | 1329334470 | 11290 | 11270 | 11300 | 11260 | 2588 |
| 555 | 20230921 | 100500 | 1300132810 | 11270 | 11120 | 11270 | 11120 | 7040 |
| 556 | 20230921 | 100400 | 1221718300 | 10580 | 10580 | 10580 | 10580 | 0 |
| 557 | 20230921 | 100300 | 1221718300 | 10580 | 10580 | 10580 | 10580 | 0 |
| 558 | 20230921 | 100200 | 1221718300 | 10580 | 11260 | 11300 | 10580 | 4714 |
| 559 | 20230921 | 100100 | 1169519540 | 11260 | 11310 | 11320 | 11250 | 2639 |
| 560 | 20230921 | 100000 | 1139714230 | 11310 | 11350 | 11350 | 11310 | 296 |
| 561 | 20230921 | 095900 | 1136360630 | 11390 | 11490 | 11490 | 11340 | 2371 |
| 562 | 20230921 | 095800 | 1109371380 | 11490 | 11420 | 11490 | 11410 | 1776 |
| 563 | 20230921 | 095700 | 1089089760 | 11430 | 11450 | 11450 | 11430 | 603 |
| 564 | 20230921 | 095600 | 1082189390 | 11470 | 11460 | 11470 | 11430 | 1083 |
| 565 | 20230921 | 095500 | 1069791830 | 11470 | 11470 | 11470 | 11460 | 40 |
| 566 | 20230921 | 095400 | 1069333090 | 11450 | 11480 | 11480 | 11450 | 542 |
| 567 | 20230921 | 095300 | 1063125960 | 11470 | 11500 | 11500 | 11470 | 149 |
| 568 | 20230921 | 095200 | 1061415850 | 11490 | 11500 | 11500 | 11490 | 22 |
| 569 | 20230921 | 095100 | 1061162890 | 11500 | 11440 | 11510 | 11440 | 3485 |
| 570 | 20230921 | 095000 | 1021278560 | 11440 | 11460 | 11470 | 11440 | 919 |
| 571 | 20230921 | 094900 | 1010757170 | 11460 | 11500 | 11500 | 11460 | 296 |
| 572 | 20230921 | 094800 | 1007362870 | 11510 | 11450 | 11510 | 11450 | 64 |
| 573 | 20230921 | 094700 | 1006626890 | 11450 | 11460 | 11500 | 11440 | 2045 |
| 574 | 20230921 | 094600 | 983212030 | 11470 | 11500 | 11500 | 11470 | 898 |
| 575 | 20230921 | 094500 | 972892550 | 11500 | 11550 | 11550 | 11500 | 1874 |
| 576 | 20230921 | 094400 | 951293520 | 11550 | 11620 | 11620 | 11540 | 2194 |
| 577 | 20230921 | 094300 | 925878710 | 11620 | 11620 | 11620 | 11620 | 87 |
| 578 | 20230921 | 094200 | 924867770 | 11680 | 11600 | 11680 | 11600 | 3 |
| 579 | 20230921 | 094100 | 924832890 | 11600 | 11620 | 11630 | 11600 | 1849 |
| 580 | 20230921 | 094000 | 903373810 | 11700 | 11690 | 11700 | 11620 | 4477 |
| 581 | 20230921 | 093900 | 851180180 | 11680 | 11650 | 11680 | 11650 | 208 |
| 582 | 20230921 | 093800 | 848752240 | 11630 | 11640 | 11640 | 11610 | 2257 |
| 583 | 20230921 | 093700 | 822502280 | 11620 | 11620 | 11620 | 11610 | 360 |
| 584 | 20230921 | 093600 | 818319380 | 11610 | 11650 | 11650 | 11610 | 165 |
| 585 | 20230921 | 093500 | 816398950 | 11650 | 11640 | 11650 | 11600 | 172 |
| 586 | 20230921 | 093400 | 814397400 | 11630 | 11630 | 11630 | 11630 | 386 |
| 587 | 20230921 | 093300 | 809908220 | 11640 | 11580 | 11640 | 11580 | 101 |
| 588 | 20230921 | 093200 | 808738580 | 11560 | 11590 | 11590 | 11550 | 1064 |
| 589 | 20230921 | 093100 | 796423070 | 11590 | 11660 | 11660 | 11590 | 261 |
| 590 | 20230921 | 093000 | 793394010 | 11670 | 11570 | 11670 | 11570 | 677 |
| 591 | 20230921 | 092900 | 785504530 | 11560 | 11700 | 11700 | 11560 | 1161 |
| 592 | 20230921 | 092800 | 772034540 | 11700 | 11730 | 11770 | 11650 | 10884 |
| 593 | 20230921 | 092700 | 644571690 | 11730 | 11730 | 11730 | 11730 | 366 |
| 594 | 20230921 | 092600 | 640278510 | 11730 | 11760 | 11760 | 11730 | 645 |
| 595 | 20230921 | 092500 | 632706010 | 11790 | 11800 | 11800 | 11790 | 211 |
| 596 | 20230921 | 092400 | 630216260 | 11800 | 11800 | 11800 | 11800 | 359 |
| 597 | 20230921 | 092300 | 625980060 | 11800 | 11780 | 11800 | 11780 | 500 |
| 598 | 20230921 | 092200 | 620080400 | 11800 | 11800 | 11800 | 11800 | 30 |
| 599 | 20230921 | 092100 | 619726400 | 11800 | 11720 | 11800 | 11720 | 57 |
| 600 | 20230921 | 092000 | 619058280 | 11740 | 11800 | 11800 | 11740 | 2528 |
| 601 | 20230921 | 091900 | 589290240 | 11830 | 11830 | 11830 | 11830 | 566 |
| 602 | 20230921 | 091800 | 582594460 | 11780 | 11840 | 11850 | 11780 | 3113 |
| 603 | 20230921 | 091700 | 545885270 | 11850 | 11870 | 11900 | 11840 | 1298 |
| 604 | 20230921 | 091600 | 530503530 | 11870 | 11880 | 11910 | 11870 | 1242 |
| 605 | 20230921 | 091500 | 515730240 | 11880 | 11930 | 11930 | 11880 | 683 |
| 606 | 20230921 | 091400 | 507603460 | 11900 | 11950 | 12000 | 11900 | 2888 |
| 607 | 20230921 | 091300 | 473111210 | 11940 | 11980 | 12050 | 11940 | 9712 |
| 608 | 20230921 | 091200 | 356557900 | 11980 | 11990 | 12000 | 11950 | 1598 |
| 609 | 20230921 | 091100 | 337424350 | 11990 | 11940 | 11990 | 11930 | 3839 |
| 610 | 20230921 | 091000 | 291454030 | 11930 | 11820 | 11940 | 11820 | 3606 |
| 611 | 20230921 | 090900 | 248597690 | 11840 | 11830 | 11840 | 11830 | 220 |
| 612 | 20230921 | 090800 | 245992990 | 11840 | 11890 | 11890 | 11840 | 699 |
| 613 | 20230921 | 090700 | 237701200 | 11880 | 11880 | 11900 | 11820 | 2207 |
| 614 | 20230921 | 090600 | 211470860 | 11890 | 11860 | 11890 | 11810 | 1291 |
| 615 | 20230921 | 090500 | 196169090 | 11850 | 11920 | 11920 | 11780 | 1691 |
| 616 | 20230921 | 090400 | 176188170 | 11850 | 11910 | 11980 | 11850 | 2612 |
| 617 | 20230921 | 090300 | 145072940 | 11980 | 11830 | 11990 | 11830 | 4352 |
| 618 | 20230921 | 090200 | 93205800 | 11820 | 11760 | 11820 | 11680 | 3501 |
| 619 | 20230921 | 090100 | 51938910 | 11680 | 11780 | 11780 | 11650 | 1758 |
| 620 | 20230921 | 090000 | 31351270 | 11720 | 11750 | 11780 | 11720 | 2174 |