33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 192100 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 6986 |
| 3 | 20230921 | 192000 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 4 | 20230921 | 191900 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 5 | 20230921 | 191800 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 6 | 20230921 | 191700 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 7 | 20230921 | 191600 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 8 | 20230921 | 191500 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 9 | 20230921 | 191400 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 10 | 20230921 | 191300 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 11 | 20230921 | 191200 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 12 | 20230921 | 191100 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 13 | 20230921 | 191000 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 14 | 20230921 | 190900 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 15 | 20230921 | 190800 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 16 | 20230921 | 190700 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 17 | 20230921 | 190600 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 18 | 20230921 | 190500 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 19 | 20230921 | 190400 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 20 | 20230921 | 190300 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 21 | 20230921 | 190200 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 22 | 20230921 | 190100 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 23 | 20230921 | 190000 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 24 | 20230921 | 185900 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 25 | 20230921 | 185800 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 26 | 20230921 | 185700 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 27 | 20230921 | 185600 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 28 | 20230921 | 185500 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 29 | 20230921 | 185400 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 30 | 20230921 | 185300 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 31 | 20230921 | 185200 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 32 | 20230921 | 185100 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 6986 |
| 33 | 20230921 | 185000 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 34 | 20230921 | 184900 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 35 | 20230921 | 184800 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 36 | 20230921 | 184700 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 37 | 20230921 | 184600 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 38 | 20230921 | 184500 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 39 | 20230921 | 184400 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 40 | 20230921 | 184300 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 41 | 20230921 | 184200 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 42 | 20230921 | 184100 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 43 | 20230921 | 184000 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 44 | 20230921 | 183900 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 45 | 20230921 | 183800 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 46 | 20230921 | 183700 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 47 | 20230921 | 183600 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 48 | 20230921 | 183500 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 49 | 20230921 | 183400 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 50 | 20230921 | 183300 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 51 | 20230921 | 183200 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 52 | 20230921 | 183100 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 53 | 20230921 | 183000 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 54 | 20230921 | 182900 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 55 | 20230921 | 182800 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 56 | 20230921 | 182700 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 57 | 20230921 | 182600 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 58 | 20230921 | 182500 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 59 | 20230921 | 182400 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 60 | 20230921 | 182300 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 61 | 20230921 | 182200 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 62 | 20230921 | 182100 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 6986 |
| 63 | 20230921 | 182000 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 64 | 20230921 | 181900 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 65 | 20230921 | 181800 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 66 | 20230921 | 181700 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 67 | 20230921 | 181600 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 68 | 20230921 | 181500 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 69 | 20230921 | 181400 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 70 | 20230921 | 181300 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 71 | 20230921 | 181200 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 72 | 20230921 | 181100 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 73 | 20230921 | 181000 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 74 | 20230921 | 180900 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 75 | 20230921 | 180800 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 76 | 20230921 | 180700 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 77 | 20230921 | 180600 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 78 | 20230921 | 180500 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 79 | 20230921 | 180400 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 80 | 20230921 | 180300 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 81 | 20230921 | 180200 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 82 | 20230921 | 180100 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 83 | 20230921 | 180000 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 84 | 20230921 | 175900 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 85 | 20230921 | 175800 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 86 | 20230921 | 175700 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 87 | 20230921 | 175600 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 88 | 20230921 | 175500 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 89 | 20230921 | 175400 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 90 | 20230921 | 175300 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 91 | 20230921 | 175200 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 92 | 20230921 | 175100 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 6986 |
| 93 | 20230921 | 175000 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 94 | 20230921 | 174900 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 95 | 20230921 | 174800 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 96 | 20230921 | 174700 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 97 | 20230921 | 174600 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 98 | 20230921 | 174500 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 99 | 20230921 | 174400 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 100 | 20230921 | 174300 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 101 | 20230921 | 174200 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 102 | 20230921 | 174100 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 103 | 20230921 | 174000 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 104 | 20230921 | 173900 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 105 | 20230921 | 173800 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 106 | 20230921 | 173700 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 107 | 20230921 | 173600 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 108 | 20230921 | 173500 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 109 | 20230921 | 173400 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 110 | 20230921 | 173300 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 111 | 20230921 | 173200 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 112 | 20230921 | 173100 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 113 | 20230921 | 173000 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 114 | 20230921 | 172900 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 115 | 20230921 | 172800 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 116 | 20230921 | 172700 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 117 | 20230921 | 172600 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 118 | 20230921 | 172500 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 119 | 20230921 | 172400 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 120 | 20230921 | 172300 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 121 | 20230921 | 172200 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 122 | 20230921 | 172100 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 6986 |
| 123 | 20230921 | 172000 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 124 | 20230921 | 171900 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 125 | 20230921 | 171800 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 126 | 20230921 | 171700 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 127 | 20230921 | 171600 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 128 | 20230921 | 171500 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 129 | 20230921 | 171400 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 130 | 20230921 | 171300 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 131 | 20230921 | 171200 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 132 | 20230921 | 171100 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 133 | 20230921 | 171000 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 134 | 20230921 | 170900 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 135 | 20230921 | 170800 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 136 | 20230921 | 170700 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 137 | 20230921 | 170600 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 138 | 20230921 | 170500 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 139 | 20230921 | 170400 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 140 | 20230921 | 170300 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 141 | 20230921 | 170200 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 142 | 20230921 | 170100 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 143 | 20230921 | 170000 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 144 | 20230921 | 165900 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 145 | 20230921 | 165800 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 146 | 20230921 | 165700 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 147 | 20230921 | 165600 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 148 | 20230921 | 165500 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 149 | 20230921 | 165400 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 150 | 20230921 | 165300 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 151 | 20230921 | 165200 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 152 | 20230921 | 165100 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 6986 |
| 153 | 20230921 | 165000 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 154 | 20230921 | 164900 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 155 | 20230921 | 164800 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 156 | 20230921 | 164700 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 157 | 20230921 | 164600 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 158 | 20230921 | 164500 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 159 | 20230921 | 164400 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 160 | 20230921 | 164300 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 161 | 20230921 | 164200 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 162 | 20230921 | 164100 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 163 | 20230921 | 164000 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 164 | 20230921 | 163900 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 165 | 20230921 | 163800 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 166 | 20230921 | 163700 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 167 | 20230921 | 163600 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 168 | 20230921 | 163500 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 169 | 20230921 | 163400 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 170 | 20230921 | 163300 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 171 | 20230921 | 163200 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 172 | 20230921 | 163100 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 173 | 20230921 | 163000 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 174 | 20230921 | 162900 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 175 | 20230921 | 162800 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 176 | 20230921 | 162700 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 177 | 20230921 | 162600 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 178 | 20230921 | 162500 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 179 | 20230921 | 162400 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 180 | 20230921 | 162300 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 181 | 20230921 | 162200 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 182 | 20230921 | 162100 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 6986 |
| 183 | 20230921 | 162000 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 184 | 20230921 | 161900 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 185 | 20230921 | 161800 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 186 | 20230921 | 161700 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 187 | 20230921 | 161600 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 188 | 20230921 | 161500 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 189 | 20230921 | 161400 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 190 | 20230921 | 161300 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 191 | 20230921 | 161200 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 192 | 20230921 | 161100 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 193 | 20230921 | 161000 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 194 | 20230921 | 160900 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 195 | 20230921 | 160800 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 196 | 20230921 | 160700 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 197 | 20230921 | 160600 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 198 | 20230921 | 160500 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 199 | 20230921 | 160400 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 200 | 20230921 | 160300 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 201 | 20230921 | 160200 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 202 | 20230921 | 160100 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 203 | 20230921 | 160000 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 204 | 20230921 | 155900 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 205 | 20230921 | 155800 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 206 | 20230921 | 155700 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 207 | 20230921 | 155600 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 208 | 20230921 | 155500 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 209 | 20230921 | 155400 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 210 | 20230921 | 155300 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 211 | 20230921 | 155200 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 212 | 20230921 | 155100 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 6986 |
| 213 | 20230921 | 155000 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 214 | 20230921 | 154900 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 215 | 20230921 | 154800 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 216 | 20230921 | 154700 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 217 | 20230921 | 154600 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 218 | 20230921 | 154500 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 219 | 20230921 | 154400 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 220 | 20230921 | 154300 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 221 | 20230921 | 154200 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 222 | 20230921 | 154100 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 223 | 20230921 | 154000 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 224 | 20230921 | 153900 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 225 | 20230921 | 153800 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 226 | 20230921 | 153700 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 227 | 20230921 | 153600 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 228 | 20230921 | 153500 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 229 | 20230921 | 153400 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 230 | 20230921 | 153300 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 231 | 20230921 | 153200 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 232 | 20230921 | 153100 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 0 |
| 233 | 20230921 | 153000 | 3744050090 | 11550 | 11550 | 11550 | 11550 | 6986 |
| 234 | 20230921 | 152900 | 3663361790 | 11740 | 11740 | 11740 | 11740 | 0 |
| 235 | 20230921 | 152800 | 3663361790 | 11740 | 11740 | 11740 | 11740 | 0 |
| 236 | 20230921 | 152700 | 3663361790 | 11740 | 11740 | 11740 | 11740 | 0 |
| 237 | 20230921 | 152600 | 3663361790 | 11740 | 11740 | 11740 | 11740 | 0 |
| 238 | 20230921 | 152500 | 3663361790 | 11740 | 11740 | 11740 | 11740 | 0 |
| 239 | 20230921 | 152400 | 3663361790 | 11740 | 11740 | 11740 | 11740 | 0 |
| 240 | 20230921 | 152300 | 3663361790 | 11740 | 11740 | 11740 | 11740 | 0 |
| 241 | 20230921 | 152200 | 3663361790 | 11740 | 11740 | 11740 | 11740 | 0 |
| 242 | 20230921 | 152100 | 3663361790 | 11740 | 11740 | 11740 | 11740 | 0 |
| 243 | 20230921 | 152000 | 3663361790 | 11740 | 11740 | 11740 | 11740 | 0 |
| 244 | 20230921 | 151900 | 3663361790 | 11740 | 11720 | 11740 | 11720 | 1267 |
| 245 | 20230921 | 151800 | 3648500340 | 11730 | 11710 | 11730 | 11660 | 1441 |
| 246 | 20230921 | 151700 | 3631623100 | 11680 | 11730 | 11730 | 11680 | 752 |
| 247 | 20230921 | 151600 | 3622807510 | 11730 | 11680 | 11730 | 11650 | 1424 |
| 248 | 20230921 | 151500 | 3606184690 | 11710 | 11720 | 11720 | 11710 | 327 |
| 249 | 20230921 | 151400 | 3602355490 | 11710 | 11720 | 11720 | 11680 | 1080 |
| 250 | 20230921 | 151300 | 3589724350 | 11720 | 11740 | 11740 | 11720 | 536 |
| 251 | 20230921 | 151200 | 3583439710 | 11740 | 11740 | 11750 | 11740 | 1989 |
| 252 | 20230921 | 151100 | 3560080180 | 11740 | 11670 | 11740 | 11670 | 633 |
| 253 | 20230921 | 151000 | 3552672900 | 11670 | 11670 | 11680 | 11670 | 221 |
| 254 | 20230921 | 150900 | 3550091810 | 11670 | 11670 | 11670 | 11670 | 222 |
| 255 | 20230921 | 150800 | 3547501070 | 11670 | 11670 | 11670 | 11670 | 115 |
| 256 | 20230921 | 150700 | 3546159020 | 11680 | 11670 | 11680 | 11670 | 232 |
| 257 | 20230921 | 150600 | 3543450760 | 11680 | 11700 | 11720 | 11680 | 834 |
| 258 | 20230921 | 150500 | 3533693490 | 11710 | 11710 | 11710 | 11710 | 213 |
| 259 | 20230921 | 150400 | 3531199260 | 11720 | 11720 | 11720 | 11720 | 0 |
| 260 | 20230921 | 150300 | 3531199260 | 11720 | 11750 | 11750 | 11720 | 1342 |
| 261 | 20230921 | 150200 | 3515456550 | 11740 | 11790 | 11800 | 11740 | 1287 |
| 262 | 20230921 | 150100 | 3500284600 | 11790 | 11740 | 11800 | 11720 | 662 |
| 263 | 20230921 | 150000 | 3492497840 | 11740 | 11730 | 11740 | 11730 | 258 |
| 264 | 20230921 | 145900 | 3489471350 | 11730 | 11660 | 11740 | 11660 | 1033 |
| 265 | 20230921 | 145800 | 3477358130 | 11660 | 11650 | 11660 | 11650 | 1938 |
| 266 | 20230921 | 145700 | 3454780420 | 11590 | 11580 | 11590 | 11580 | 918 |
| 267 | 20230921 | 145600 | 3444148530 | 11580 | 11590 | 11590 | 11580 | 136 |
| 268 | 20230921 | 145500 | 3442573110 | 11590 | 11520 | 11590 | 11520 | 2228 |
| 269 | 20230921 | 145400 | 3416853990 | 11530 | 11500 | 11530 | 11490 | 317 |
| 270 | 20230921 | 145300 | 3413207350 | 11530 | 11500 | 11530 | 11500 | 406 |
| 271 | 20230921 | 145200 | 3408536670 | 11500 | 11500 | 11530 | 11500 | 230 |
| 272 | 20230921 | 145100 | 3405890620 | 11490 | 11530 | 11530 | 11490 | 522 |
| 273 | 20230921 | 145000 | 3399890220 | 11530 | 11530 | 11530 | 11530 | 174 |
| 274 | 20230921 | 144900 | 3397884000 | 11530 | 11520 | 11530 | 11490 | 1164 |
| 275 | 20230921 | 144800 | 3384499430 | 11490 | 11510 | 11510 | 11490 | 5000 |
| 276 | 20230921 | 144700 | 3327031210 | 11510 | 11510 | 11510 | 11510 | 3640 |
| 277 | 20230921 | 144600 | 3285134810 | 11530 | 11510 | 11530 | 11510 | 1181 |
| 278 | 20230921 | 144500 | 3271534590 | 11510 | 11520 | 11530 | 11510 | 491 |
| 279 | 20230921 | 144400 | 3265878310 | 11530 | 11540 | 11540 | 11530 | 320 |
| 280 | 20230921 | 144300 | 3262185710 | 11540 | 11520 | 11540 | 11510 | 1822 |
| 281 | 20230921 | 144200 | 3241175230 | 11520 | 11520 | 11520 | 11520 | 5 |
| 282 | 20230921 | 144100 | 3241117630 | 11520 | 11520 | 11520 | 11520 | 71 |
| 283 | 20230921 | 144000 | 3240299710 | 11520 | 11530 | 11530 | 11520 | 389 |
| 284 | 20230921 | 143900 | 3235817880 | 11520 | 11530 | 11530 | 11520 | 591 |
| 285 | 20230921 | 143800 | 3229007970 | 11530 | 11530 | 11530 | 11530 | 1 |
| 286 | 20230921 | 143700 | 3228996440 | 11510 | 11510 | 11510 | 11510 | 1 |
| 287 | 20230921 | 143600 | 3228984930 | 11520 | 11530 | 11530 | 11520 | 511 |
| 288 | 20230921 | 143500 | 3223097710 | 11520 | 11520 | 11520 | 11520 | 0 |
| 289 | 20230921 | 143400 | 3223097710 | 11520 | 11520 | 11520 | 11520 | 1265 |
| 290 | 20230921 | 143300 | 3208524910 | 11520 | 11520 | 11520 | 11520 | 0 |
| 291 | 20230921 | 143200 | 3208524910 | 11520 | 11530 | 11530 | 11520 | 2211 |
| 292 | 20230921 | 143100 | 3183049530 | 11540 | 11540 | 11540 | 11540 | 1022 |
| 293 | 20230921 | 143000 | 3171255650 | 11540 | 11550 | 11550 | 11540 | 983 |
| 294 | 20230921 | 142900 | 3159910830 | 11540 | 11530 | 11540 | 11530 | 787 |
| 295 | 20230921 | 142800 | 3150829240 | 11540 | 11560 | 11560 | 11540 | 531 |
| 296 | 20230921 | 142700 | 3144701270 | 11550 | 11550 | 11550 | 11530 | 1649 |
| 297 | 20230921 | 142600 | 3125660170 | 11550 | 11560 | 11560 | 11550 | 48 |
| 298 | 20230921 | 142500 | 3125105620 | 11560 | 11570 | 11570 | 11560 | 117 |
| 299 | 20230921 | 142400 | 3123752240 | 11570 | 11560 | 11570 | 11560 | 259 |
| 300 | 20230921 | 142300 | 3120757610 | 11560 | 11540 | 11560 | 11540 | 1392 |
| 301 | 20230921 | 142200 | 3104675400 | 11530 | 11530 | 11530 | 11530 | 593 |
| 302 | 20230921 | 142100 | 3097838110 | 11540 | 11520 | 11550 | 11520 | 1436 |
| 303 | 20230921 | 142000 | 3081276090 | 11520 | 11520 | 11520 | 11510 | 245 |
| 304 | 20230921 | 141900 | 3078453790 | 11510 | 11520 | 11530 | 11510 | 1323 |
| 305 | 20230921 | 141800 | 3063216610 | 11520 | 11560 | 11560 | 11520 | 1576 |
| 306 | 20230921 | 141700 | 3045031560 | 11560 | 11620 | 11620 | 11550 | 3560 |
| 307 | 20230921 | 141600 | 3003800790 | 11620 | 11600 | 11660 | 11600 | 406 |
| 308 | 20230921 | 141500 | 2999084750 | 11600 | 11700 | 11720 | 11600 | 6111 |
| 309 | 20230921 | 141400 | 2927962970 | 11720 | 11680 | 11950 | 11640 | 16888 |
| 310 | 20230921 | 141300 | 2728124650 | 11680 | 11680 | 11680 | 11680 | 100 |
| 311 | 20230921 | 141200 | 2726956650 | 11680 | 11670 | 11680 | 11660 | 1252 |
| 312 | 20230921 | 141100 | 2712355920 | 11670 | 11680 | 11680 | 11670 | 155 |
| 313 | 20230921 | 141000 | 2710546020 | 11680 | 11700 | 11700 | 11680 | 528 |
| 314 | 20230921 | 140900 | 2704374740 | 11700 | 11710 | 11710 | 11700 | 17 |
| 315 | 20230921 | 140800 | 2704175760 | 11710 | 11710 | 11710 | 11710 | 28 |
| 316 | 20230921 | 140700 | 2703847880 | 11730 | 11730 | 11730 | 11730 | 0 |
| 317 | 20230921 | 140600 | 2703847880 | 11730 | 11690 | 11740 | 11680 | 813 |
| 318 | 20230921 | 140500 | 2694332180 | 11680 | 11680 | 11680 | 11680 | 113 |
| 319 | 20230921 | 140400 | 2693012340 | 11690 | 11720 | 11720 | 11690 | 1154 |
| 320 | 20230921 | 140300 | 2679505640 | 11720 | 11710 | 11720 | 11710 | 96 |
| 321 | 20230921 | 140200 | 2678381380 | 11710 | 11740 | 11740 | 11710 | 738 |
| 322 | 20230921 | 140100 | 2669736280 | 11760 | 11760 | 11760 | 11760 | 0 |
| 323 | 20230921 | 140000 | 2669736280 | 11760 | 11760 | 11760 | 11760 | 77 |
| 324 | 20230921 | 135900 | 2668830760 | 11770 | 11770 | 11770 | 11770 | 1 |
| 325 | 20230921 | 135800 | 2668818990 | 11700 | 11740 | 11760 | 11700 | 326 |
| 326 | 20230921 | 135700 | 2664998780 | 11740 | 11720 | 11740 | 11710 | 371 |
| 327 | 20230921 | 135600 | 2660647820 | 11720 | 11720 | 11720 | 11720 | 135 |
| 328 | 20230921 | 135500 | 2659065620 | 11730 | 11710 | 11730 | 11710 | 1631 |
| 329 | 20230921 | 135400 | 2639942290 | 11710 | 11730 | 11730 | 11710 | 723 |
| 330 | 20230921 | 135300 | 2631473370 | 11730 | 11740 | 11740 | 11730 | 483 |
| 331 | 20230921 | 135200 | 2625807610 | 11730 | 11730 | 11730 | 11710 | 667 |
| 332 | 20230921 | 135100 | 2617990700 | 11730 | 11730 | 11730 | 11730 | 34 |
| 333 | 20230921 | 135000 | 2617591880 | 11780 | 11710 | 11780 | 11710 | 416 |
| 334 | 20230921 | 134900 | 2612709950 | 11700 | 11710 | 11710 | 11700 | 648 |
| 335 | 20230921 | 134800 | 2605127610 | 11700 | 11710 | 11710 | 11700 | 1593 |
| 336 | 20230921 | 134700 | 2586474940 | 11710 | 11740 | 11740 | 11700 | 4303 |
| 337 | 20230921 | 134600 | 2536050980 | 11740 | 11770 | 11780 | 11740 | 1916 |
| 338 | 20230921 | 134500 | 2513502560 | 11800 | 11800 | 11800 | 11800 | 118 |
| 339 | 20230921 | 134400 | 2512110160 | 11800 | 11790 | 11800 | 11790 | 242 |
| 340 | 20230921 | 134300 | 2509255210 | 11790 | 11800 | 11800 | 11790 | 463 |
| 341 | 20230921 | 134200 | 2503792660 | 11790 | 11800 | 11830 | 11790 | 2550 |
| 342 | 20230921 | 134100 | 2473716160 | 11800 | 11800 | 11800 | 11800 | 91 |
| 343 | 20230921 | 134000 | 2472642360 | 11790 | 11830 | 11830 | 11780 | 1115 |
| 344 | 20230921 | 133900 | 2459472840 | 11810 | 11810 | 11820 | 11810 | 625 |
| 345 | 20230921 | 133800 | 2452091460 | 11810 | 11810 | 11810 | 11810 | 51 |
| 346 | 20230921 | 133700 | 2451489150 | 11780 | 11780 | 11780 | 11780 | 141 |
| 347 | 20230921 | 133600 | 2449828170 | 11830 | 11780 | 11830 | 11770 | 681 |
| 348 | 20230921 | 133500 | 2441807880 | 11780 | 11790 | 11790 | 11740 | 2038 |
| 349 | 20230921 | 133400 | 2417791410 | 11840 | 11790 | 11840 | 11790 | 1050 |
| 350 | 20230921 | 133300 | 2405409410 | 11780 | 11820 | 11820 | 11780 | 2867 |
| 351 | 20230921 | 133200 | 2371609790 | 11820 | 11810 | 11840 | 11790 | 3094 |
| 352 | 20230921 | 133100 | 2335102040 | 11800 | 11830 | 11830 | 11790 | 2330 |
| 353 | 20230921 | 133000 | 2307597030 | 11840 | 11870 | 11870 | 11840 | 522 |
| 354 | 20230921 | 132900 | 2301409130 | 11870 | 11870 | 11870 | 11830 | 380 |
| 355 | 20230921 | 132800 | 2296905220 | 11860 | 11910 | 11930 | 11860 | 2380 |
| 356 | 20230921 | 132700 | 2268548220 | 11910 | 11900 | 11910 | 11890 | 1580 |
| 357 | 20230921 | 132600 | 2249743110 | 11900 | 11850 | 11900 | 11850 | 3123 |
| 358 | 20230921 | 132500 | 2212694310 | 11850 | 11850 | 11850 | 11850 | 867 |
| 359 | 20230921 | 132400 | 2202420360 | 11850 | 11820 | 11850 | 11820 | 383 |
| 360 | 20230921 | 132300 | 2197884810 | 11820 | 11860 | 11870 | 11810 | 2019 |
| 361 | 20230921 | 132200 | 2173994950 | 11860 | 11820 | 11860 | 11820 | 424 |
| 362 | 20230921 | 132100 | 2168975200 | 11820 | 11880 | 11890 | 11820 | 2765 |
| 363 | 20230921 | 132000 | 2136175970 | 11890 | 11930 | 11960 | 11890 | 5809 |
| 364 | 20230921 | 131900 | 2066845090 | 11930 | 11960 | 12000 | 11910 | 6044 |
| 365 | 20230921 | 131800 | 1994537210 | 11960 | 11780 | 12000 | 11780 | 16643 |
| 366 | 20230921 | 131700 | 1796771870 | 11780 | 11750 | 11780 | 11750 | 3192 |
| 367 | 20230921 | 131600 | 1759204660 | 11740 | 11730 | 11750 | 11730 | 926 |
| 368 | 20230921 | 131500 | 1748333760 | 11740 | 11670 | 11740 | 11670 | 2000 |
| 369 | 20230921 | 131400 | 1724915580 | 11630 | 11610 | 11630 | 11610 | 1306 |
| 370 | 20230921 | 131300 | 1709732040 | 11610 | 11630 | 11630 | 11610 | 950 |
| 371 | 20230921 | 131200 | 1698701540 | 11610 | 11610 | 11610 | 11610 | 50 |
| 372 | 20230921 | 131100 | 1698121040 | 11630 | 11630 | 11630 | 11630 | 0 |
| 373 | 20230921 | 131000 | 1698121040 | 11630 | 11600 | 11630 | 11600 | 929 |
| 374 | 20230921 | 130900 | 1687343770 | 11600 | 11630 | 11640 | 11600 | 121 |
| 375 | 20230921 | 130800 | 1685937130 | 11640 | 11610 | 11640 | 11600 | 1852 |
| 376 | 20230921 | 130700 | 1664442990 | 11650 | 11640 | 11650 | 11640 | 60 |
| 377 | 20230921 | 130600 | 1663744240 | 11650 | 11600 | 11650 | 11600 | 29 |
| 378 | 20230921 | 130500 | 1663407640 | 11600 | 11600 | 11600 | 11600 | 0 |
| 379 | 20230921 | 130400 | 1663407640 | 11600 | 11610 | 11610 | 11600 | 500 |
| 380 | 20230921 | 130300 | 1657606150 | 11610 | 11610 | 11610 | 11610 | 3 |
| 381 | 20230921 | 130200 | 1657571320 | 11610 | 11610 | 11610 | 11610 | 1 |
| 382 | 20230921 | 130100 | 1657559710 | 11590 | 11700 | 11700 | 11590 | 428 |
| 383 | 20230921 | 130000 | 1652581310 | 11700 | 11700 | 11700 | 11700 | 975 |
| 384 | 20230921 | 125900 | 1641173810 | 11700 | 11690 | 11700 | 11690 | 297 |
| 385 | 20230921 | 125800 | 1637700910 | 11690 | 11650 | 11690 | 11650 | 1287 |
| 386 | 20230921 | 125700 | 1622657400 | 11690 | 11690 | 11690 | 11690 | 0 |
| 387 | 20230921 | 125600 | 1622657400 | 11690 | 11690 | 11690 | 11690 | 315 |
| 388 | 20230921 | 125500 | 1618975050 | 11690 | 11680 | 11690 | 11680 | 552 |
| 389 | 20230921 | 125400 | 1612525170 | 11680 | 11700 | 11700 | 11680 | 159 |
| 390 | 20230921 | 125300 | 1610665410 | 11700 | 11710 | 11710 | 11700 | 1468 |
| 391 | 20230921 | 125200 | 1593484470 | 11700 | 11670 | 11700 | 11660 | 1592 |
| 392 | 20230921 | 125100 | 1574906300 | 11660 | 11650 | 11660 | 11650 | 67 |
| 393 | 20230921 | 125000 | 1574125330 | 11650 | 11670 | 11670 | 11650 | 56 |
| 394 | 20230921 | 124900 | 1573471830 | 11670 | 11670 | 11670 | 11670 | 53 |
| 395 | 20230921 | 124800 | 1572853320 | 11670 | 11620 | 11670 | 11620 | 279 |
| 396 | 20230921 | 124700 | 1569605020 | 11620 | 11620 | 11620 | 11620 | 0 |
| 397 | 20230921 | 124600 | 1569605020 | 11620 | 11620 | 11620 | 11620 | 0 |
| 398 | 20230921 | 124500 | 1569605020 | 11620 | 11590 | 11620 | 11550 | 2270 |
| 399 | 20230921 | 124400 | 1543337730 | 11670 | 11660 | 11670 | 11660 | 526 |
| 400 | 20230921 | 124300 | 1537199610 | 11660 | 11660 | 11660 | 11660 | 2 |
| 401 | 20230921 | 124200 | 1537176290 | 11650 | 11690 | 11690 | 11580 | 966 |
| 402 | 20230921 | 124100 | 1525949770 | 11700 | 11720 | 11720 | 11700 | 83 |
| 403 | 20230921 | 124000 | 1524977190 | 11710 | 11700 | 11730 | 11690 | 314 |
| 404 | 20230921 | 123900 | 1521306010 | 11690 | 11640 | 11690 | 11640 | 4210 |
| 405 | 20230921 | 123800 | 1472256660 | 11640 | 11570 | 11650 | 11570 | 4009 |
| 406 | 20230921 | 123700 | 1425817280 | 11560 | 11520 | 11560 | 11520 | 1408 |
| 407 | 20230921 | 123600 | 1409563400 | 11500 | 11510 | 11510 | 11500 | 11 |
| 408 | 20230921 | 123500 | 1409436870 | 11500 | 11500 | 11530 | 11500 | 1169 |
| 409 | 20230921 | 123400 | 1395969000 | 11500 | 11500 | 11500 | 11500 | 0 |
| 410 | 20230921 | 123300 | 1395969000 | 11500 | 11530 | 11530 | 11500 | 1546 |
| 411 | 20230921 | 123200 | 1378184500 | 11530 | 11530 | 11530 | 11530 | 13 |
| 412 | 20230921 | 123100 | 1378034610 | 11530 | 11540 | 11540 | 11530 | 14 |
| 413 | 20230921 | 123000 | 1377873080 | 11530 | 11530 | 11530 | 11530 | 40 |
| 414 | 20230921 | 122900 | 1377411880 | 11530 | 11530 | 11530 | 11530 | 100 |
| 415 | 20230921 | 122800 | 1376258880 | 11540 | 11540 | 11540 | 11540 | 10 |
| 416 | 20230921 | 122700 | 1376143480 | 11540 | 11550 | 11560 | 11530 | 1296 |
| 417 | 20230921 | 122600 | 1361169480 | 11550 | 11550 | 11550 | 11550 | 7 |
| 418 | 20230921 | 122500 | 1361088630 | 11560 | 11510 | 11560 | 11510 | 132 |
| 419 | 20230921 | 122400 | 1359568810 | 11510 | 11510 | 11510 | 11510 | 50 |
| 420 | 20230921 | 122300 | 1358993310 | 11510 | 11520 | 11520 | 11510 | 55 |
| 421 | 20230921 | 122200 | 1358360230 | 11530 | 11530 | 11530 | 11530 | 56 |
| 422 | 20230921 | 122100 | 1357714550 | 11530 | 11530 | 11530 | 11530 | 0 |
| 423 | 20230921 | 122000 | 1357714550 | 11530 | 11530 | 11530 | 11530 | 2 |
| 424 | 20230921 | 121900 | 1357691490 | 11530 | 11510 | 11530 | 11510 | 138 |
| 425 | 20230921 | 121800 | 1356103030 | 11510 | 11510 | 11510 | 11510 | 126 |
| 426 | 20230921 | 121700 | 1354652770 | 11510 | 11510 | 11530 | 11500 | 439 |
| 427 | 20230921 | 121600 | 1349603380 | 11510 | 11510 | 11510 | 11510 | 145 |
| 428 | 20230921 | 121500 | 1347934430 | 11510 | 11550 | 11560 | 11510 | 255 |
| 429 | 20230921 | 121400 | 1344990320 | 11560 | 11570 | 11570 | 11560 | 113 |
| 430 | 20230921 | 121300 | 1343683620 | 11570 | 11550 | 11570 | 11550 | 1404 |
| 431 | 20230921 | 121200 | 1327459780 | 11550 | 11540 | 11550 | 11540 | 483 |
| 432 | 20230921 | 121100 | 1321884020 | 11530 | 11530 | 11530 | 11530 | 94 |
| 433 | 20230921 | 121000 | 1320800200 | 11520 | 11520 | 11520 | 11520 | 1 |
| 434 | 20230921 | 120900 | 1320788680 | 11520 | 11520 | 11520 | 11520 | 401 |
| 435 | 20230921 | 120800 | 1316169160 | 11510 | 11500 | 11510 | 11500 | 403 |
| 436 | 20230921 | 120700 | 1311534630 | 11500 | 11500 | 11500 | 11500 | 0 |
| 437 | 20230921 | 120600 | 1311534630 | 11500 | 11500 | 11500 | 11500 | 0 |
| 438 | 20230921 | 120500 | 1311534630 | 11500 | 11510 | 11510 | 11480 | 214 |
| 439 | 20230921 | 120400 | 1309072800 | 11480 | 11490 | 11490 | 11480 | 133 |
| 440 | 20230921 | 120300 | 1307545880 | 11510 | 11490 | 11510 | 11480 | 125 |
| 441 | 20230921 | 120200 | 1306110330 | 11510 | 11510 | 11510 | 11510 | 16 |
| 442 | 20230921 | 120100 | 1305926170 | 11520 | 11520 | 11520 | 11520 | 79 |
| 443 | 20230921 | 120000 | 1305016090 | 11530 | 11510 | 11530 | 11510 | 1042 |
| 444 | 20230921 | 115900 | 1293022610 | 11500 | 11490 | 11500 | 11480 | 2634 |
| 445 | 20230921 | 115800 | 1262781800 | 11490 | 11490 | 11490 | 11490 | 60 |
| 446 | 20230921 | 115700 | 1262092400 | 11490 | 11490 | 11490 | 11490 | 0 |
| 447 | 20230921 | 115600 | 1262092400 | 11490 | 11490 | 11490 | 11490 | 35 |
| 448 | 20230921 | 115500 | 1261690250 | 11490 | 11490 | 11490 | 11490 | 78 |
| 449 | 20230921 | 115400 | 1260794030 | 11490 | 11490 | 11490 | 11490 | 10 |
| 450 | 20230921 | 115300 | 1260679130 | 11500 | 11500 | 11500 | 11500 | 0 |
| 451 | 20230921 | 115200 | 1260679130 | 11500 | 11500 | 11500 | 11500 | 0 |
| 452 | 20230921 | 115100 | 1260679130 | 11500 | 11510 | 11510 | 11500 | 8 |
| 453 | 20230921 | 115000 | 1260587110 | 11510 | 11510 | 11510 | 11510 | 0 |
| 454 | 20230921 | 114900 | 1260587110 | 11510 | 11540 | 11540 | 11510 | 203 |
| 455 | 20230921 | 114800 | 1258244620 | 11540 | 11480 | 11540 | 11480 | 2184 |
| 456 | 20230921 | 114700 | 1233108730 | 11480 | 11480 | 11480 | 11480 | 24 |
| 457 | 20230921 | 114600 | 1232833210 | 11480 | 11480 | 11480 | 11480 | 349 |
| 458 | 20230921 | 114500 | 1228826690 | 11480 | 11480 | 11480 | 11480 | 0 |
| 459 | 20230921 | 114400 | 1228826690 | 11480 | 11490 | 11490 | 11480 | 318 |
| 460 | 20230921 | 114300 | 1225173520 | 11480 | 11480 | 11480 | 11480 | 20 |
| 461 | 20230921 | 114200 | 1224943920 | 11490 | 11490 | 11490 | 11490 | 329 |
| 462 | 20230921 | 114100 | 1221163710 | 11490 | 11480 | 11490 | 11480 | 83 |
| 463 | 20230921 | 114000 | 1220210050 | 11490 | 11490 | 11490 | 11490 | 132 |
| 464 | 20230921 | 113900 | 1218693370 | 11490 | 11490 | 11490 | 11490 | 0 |
| 465 | 20230921 | 113800 | 1218693370 | 11490 | 11490 | 11490 | 11490 | 0 |
| 466 | 20230921 | 113700 | 1218693370 | 11490 | 11500 | 11500 | 11490 | 152 |
| 467 | 20230921 | 113600 | 1216945380 | 11500 | 11500 | 11500 | 11500 | 16 |
| 468 | 20230921 | 113500 | 1216761380 | 11500 | 11500 | 11500 | 11500 | 200 |
| 469 | 20230921 | 113400 | 1214461380 | 11510 | 11460 | 11510 | 11440 | 2398 |
| 470 | 20230921 | 113300 | 1186968950 | 11470 | 11470 | 11470 | 11470 | 185 |
| 471 | 20230921 | 113200 | 1184847000 | 11470 | 11450 | 11470 | 11440 | 728 |
| 472 | 20230921 | 113100 | 1176515100 | 11470 | 11470 | 11470 | 11470 | 80 |
| 473 | 20230921 | 113000 | 1175597500 | 11470 | 11470 | 11470 | 11470 | 0 |
| 474 | 20230921 | 112900 | 1175597500 | 11470 | 11450 | 11470 | 11450 | 134 |
| 475 | 20230921 | 112800 | 1174062600 | 11450 | 11440 | 11450 | 11440 | 241 |
| 476 | 20230921 | 112700 | 1171304530 | 11450 | 11470 | 11470 | 11450 | 921 |
| 477 | 20230921 | 112600 | 1160752600 | 11470 | 11470 | 11470 | 11470 | 137 |
| 478 | 20230921 | 112500 | 1159181210 | 11470 | 11490 | 11490 | 11470 | 227 |
| 479 | 20230921 | 112400 | 1156574980 | 11490 | 11490 | 11490 | 11490 | 0 |
| 480 | 20230921 | 112300 | 1156574980 | 11490 | 11490 | 11490 | 11490 | 136 |
| 481 | 20230921 | 112200 | 1155012340 | 11500 | 11490 | 11500 | 11490 | 251 |
| 482 | 20230921 | 112100 | 1152128310 | 11490 | 11510 | 11510 | 11460 | 1013 |
| 483 | 20230921 | 112000 | 1140508650 | 11510 | 11500 | 11510 | 11480 | 258 |
| 484 | 20230921 | 111900 | 1137546500 | 11510 | 11510 | 11510 | 11510 | 0 |
| 485 | 20230921 | 111800 | 1137546500 | 11510 | 11510 | 11510 | 11510 | 0 |
| 486 | 20230921 | 111700 | 1137546500 | 11510 | 11510 | 11510 | 11510 | 271 |
| 487 | 20230921 | 111600 | 1134427290 | 11520 | 11520 | 11520 | 11520 | 0 |
| 488 | 20230921 | 111500 | 1134427290 | 11520 | 11530 | 11530 | 11520 | 73 |
| 489 | 20230921 | 111400 | 1133586300 | 11530 | 11480 | 11540 | 11480 | 1496 |
| 490 | 20230921 | 111300 | 1116360840 | 11480 | 11460 | 11480 | 11460 | 710 |
| 491 | 20230921 | 111200 | 1108218190 | 11470 | 11490 | 11490 | 11470 | 47 |
| 492 | 20230921 | 111100 | 1107678480 | 11480 | 11490 | 11490 | 11470 | 190 |
| 493 | 20230921 | 111000 | 1105495490 | 11480 | 11500 | 11500 | 11480 | 619 |
| 494 | 20230921 | 110900 | 1098388240 | 11500 | 11500 | 11500 | 11500 | 289 |
| 495 | 20230921 | 110800 | 1095064740 | 11510 | 11510 | 11510 | 11510 | 15 |
| 496 | 20230921 | 110700 | 1094892090 | 11510 | 11510 | 11510 | 11510 | 674 |
| 497 | 20230921 | 110600 | 1087134350 | 11510 | 11500 | 11510 | 11500 | 28 |
| 498 | 20230921 | 110500 | 1086812320 | 11500 | 11500 | 11500 | 11500 | 0 |
| 499 | 20230921 | 110400 | 1086812320 | 11500 | 11540 | 11540 | 11500 | 792 |
| 500 | 20230921 | 110300 | 1077699980 | 11540 | 11560 | 11560 | 11510 | 1274 |
| 501 | 20230921 | 110200 | 1063016810 | 11550 | 11540 | 11550 | 11540 | 128 |
| 502 | 20230921 | 110100 | 1061538510 | 11550 | 11540 | 11550 | 11530 | 237 |
| 503 | 20230921 | 110000 | 1058804880 | 11540 | 11540 | 11550 | 11540 | 596 |
| 504 | 20230921 | 105900 | 1051927020 | 11540 | 11560 | 11560 | 11540 | 303 |
| 505 | 20230921 | 105800 | 1048428810 | 11560 | 11570 | 11570 | 11560 | 112 |
| 506 | 20230921 | 105700 | 1047134070 | 11570 | 11560 | 11570 | 11560 | 310 |
| 507 | 20230921 | 105600 | 1043549440 | 11560 | 11550 | 11560 | 11550 | 1815 |
| 508 | 20230921 | 105500 | 1022568050 | 11550 | 11480 | 11550 | 11480 | 2758 |
| 509 | 20230921 | 105400 | 990770520 | 11480 | 11460 | 11480 | 11460 | 204 |
| 510 | 20230921 | 105300 | 988430680 | 11460 | 11460 | 11470 | 11460 | 90 |
| 511 | 20230921 | 105200 | 987399260 | 11460 | 11440 | 11460 | 11430 | 932 |
| 512 | 20230921 | 105100 | 976744440 | 11450 | 11430 | 11450 | 11430 | 344 |
| 513 | 20230921 | 105000 | 972809000 | 11430 | 11400 | 11450 | 11400 | 2397 |
| 514 | 20230921 | 104900 | 945435280 | 11400 | 11400 | 11410 | 11400 | 340 |
| 515 | 20230921 | 104800 | 941559210 | 11410 | 11420 | 11420 | 11410 | 315 |
| 516 | 20230921 | 104700 | 937964050 | 11420 | 11400 | 11430 | 11400 | 496 |
| 517 | 20230921 | 104600 | 932304450 | 11400 | 11400 | 11400 | 11400 | 11 |
| 518 | 20230921 | 104500 | 932179050 | 11400 | 11400 | 11430 | 11400 | 534 |
| 519 | 20230921 | 104400 | 926089280 | 11400 | 11410 | 11410 | 11400 | 35 |
| 520 | 20230921 | 104300 | 925690060 | 11410 | 11410 | 11410 | 11410 | 288 |
| 521 | 20230921 | 104200 | 922403980 | 11410 | 11410 | 11410 | 11410 | 10 |
| 522 | 20230921 | 104100 | 922289880 | 11400 | 11410 | 11410 | 11400 | 154 |
| 523 | 20230921 | 104000 | 920532910 | 11410 | 11410 | 11410 | 11410 | 1 |
| 524 | 20230921 | 103900 | 920521500 | 11410 | 11380 | 11410 | 11380 | 11 |
| 525 | 20230921 | 103800 | 920396290 | 11400 | 11400 | 11400 | 11400 | 2 |
| 526 | 20230921 | 103700 | 920373490 | 11400 | 11410 | 11410 | 11400 | 101 |
| 527 | 20230921 | 103600 | 919222080 | 11410 | 11410 | 11410 | 11410 | 0 |
| 528 | 20230921 | 103500 | 919222080 | 11410 | 11410 | 11410 | 11410 | 1 |
| 529 | 20230921 | 103400 | 919210670 | 11370 | 11400 | 11400 | 11370 | 204 |
| 530 | 20230921 | 103300 | 916889770 | 11400 | 11400 | 11400 | 11400 | 150 |
| 531 | 20230921 | 103200 | 915179770 | 11400 | 11400 | 11400 | 11400 | 1 |
| 532 | 20230921 | 103100 | 915168370 | 11400 | 11400 | 11410 | 11400 | 804 |
| 533 | 20230921 | 103000 | 906002730 | 11400 | 11390 | 11400 | 11390 | 111 |
| 534 | 20230921 | 102900 | 904738430 | 11390 | 11390 | 11390 | 11390 | 50 |
| 535 | 20230921 | 102800 | 904168930 | 11380 | 11370 | 11380 | 11370 | 150 |
| 536 | 20230921 | 102700 | 902462430 | 11380 | 11390 | 11390 | 11380 | 80 |
| 537 | 20230921 | 102600 | 901551520 | 11390 | 11380 | 11390 | 11370 | 602 |
| 538 | 20230921 | 102500 | 894706140 | 11390 | 11400 | 11400 | 11370 | 1439 |
| 539 | 20230921 | 102400 | 878307300 | 11400 | 11410 | 11430 | 11390 | 1806 |
| 540 | 20230921 | 102300 | 857688220 | 11400 | 11370 | 11400 | 11370 | 453 |
| 541 | 20230921 | 102200 | 852528300 | 11370 | 11400 | 11400 | 11370 | 793 |
| 542 | 20230921 | 102100 | 843511860 | 11400 | 11400 | 11400 | 11390 | 19 |
| 543 | 20230921 | 102000 | 843295430 | 11360 | 11350 | 11360 | 11350 | 1011 |
| 544 | 20230921 | 101900 | 831811730 | 11360 | 11350 | 11360 | 11350 | 134 |
| 545 | 20230921 | 101800 | 830289590 | 11360 | 11360 | 11360 | 11350 | 343 |
| 546 | 20230921 | 101700 | 826393410 | 11360 | 11360 | 11360 | 11350 | 2074 |
| 547 | 20230921 | 101600 | 802840290 | 11380 | 11370 | 11380 | 11360 | 779 |
| 548 | 20230921 | 101500 | 793986160 | 11380 | 11400 | 11400 | 11360 | 2361 |
| 549 | 20230921 | 101400 | 767142480 | 11390 | 11390 | 11390 | 11390 | 11 |
| 550 | 20230921 | 101300 | 767017190 | 11390 | 11390 | 11390 | 11390 | 54 |
| 551 | 20230921 | 101200 | 766402130 | 11390 | 11380 | 11390 | 11370 | 566 |
| 552 | 20230921 | 101100 | 759960010 | 11380 | 11420 | 11420 | 11380 | 1815 |
| 553 | 20230921 | 101000 | 739295240 | 11420 | 11420 | 11420 | 11420 | 500 |
| 554 | 20230921 | 100900 | 733585240 | 11420 | 11390 | 11420 | 11390 | 1842 |
| 555 | 20230921 | 100800 | 712565970 | 11390 | 11410 | 11410 | 11390 | 449 |
| 556 | 20230921 | 100700 | 707451540 | 11410 | 11410 | 11420 | 11400 | 1787 |
| 557 | 20230921 | 100600 | 687077170 | 11410 | 11410 | 11420 | 11410 | 2992 |
| 558 | 20230921 | 100500 | 652937220 | 11420 | 11420 | 11420 | 11420 | 448 |
| 559 | 20230921 | 100400 | 647821060 | 11420 | 11420 | 11420 | 11420 | 160 |
| 560 | 20230921 | 100300 | 645993860 | 11420 | 11420 | 11420 | 11420 | 13 |
| 561 | 20230921 | 100200 | 645845400 | 11420 | 11430 | 11430 | 11420 | 661 |
| 562 | 20230921 | 100100 | 638296760 | 11420 | 11420 | 11420 | 11420 | 10 |
| 563 | 20230921 | 100000 | 638182560 | 11430 | 11460 | 11460 | 11420 | 1403 |
| 564 | 20230921 | 095900 | 622155250 | 11460 | 11460 | 11460 | 11460 | 11 |
| 565 | 20230921 | 095800 | 622029190 | 11430 | 11460 | 11460 | 11430 | 351 |
| 566 | 20230921 | 095700 | 618008260 | 11460 | 11430 | 11460 | 11430 | 164 |
| 567 | 20230921 | 095600 | 616133560 | 11430 | 11430 | 11430 | 11430 | 117 |
| 568 | 20230921 | 095500 | 614796250 | 11430 | 11460 | 11460 | 11430 | 499 |
| 569 | 20230921 | 095400 | 609090950 | 11460 | 11450 | 11460 | 11450 | 1203 |
| 570 | 20230921 | 095300 | 595316590 | 11450 | 11450 | 11450 | 11450 | 3 |
| 571 | 20230921 | 095200 | 595282240 | 11450 | 11450 | 11450 | 11450 | 0 |
| 572 | 20230921 | 095100 | 595282240 | 11450 | 11410 | 11450 | 11410 | 409 |
| 573 | 20230921 | 095000 | 590614610 | 11420 | 11420 | 11420 | 11420 | 0 |
| 574 | 20230921 | 094900 | 590614610 | 11420 | 11420 | 11420 | 11420 | 7 |
| 575 | 20230921 | 094800 | 590534670 | 11420 | 11410 | 11420 | 11410 | 969 |
| 576 | 20230921 | 094700 | 579478290 | 11410 | 11430 | 11430 | 11400 | 1415 |
| 577 | 20230921 | 094600 | 563338120 | 11410 | 11430 | 11430 | 11410 | 186 |
| 578 | 20230921 | 094500 | 561214240 | 11440 | 11420 | 11440 | 11410 | 998 |
| 579 | 20230921 | 094400 | 549825100 | 11420 | 11440 | 11440 | 11420 | 19 |
| 580 | 20230921 | 094300 | 549607900 | 11420 | 11420 | 11420 | 11420 | 10 |
| 581 | 20230921 | 094200 | 549493700 | 11420 | 11410 | 11420 | 11410 | 607 |
| 582 | 20230921 | 094100 | 542561810 | 11420 | 11450 | 11450 | 11420 | 567 |
| 583 | 20230921 | 094000 | 536081100 | 11450 | 11410 | 11450 | 11410 | 1107 |
| 584 | 20230921 | 093900 | 523432230 | 11430 | 11420 | 11430 | 11410 | 2684 |
| 585 | 20230921 | 093800 | 492802440 | 11420 | 11460 | 11460 | 11410 | 2503 |
| 586 | 20230921 | 093700 | 464203540 | 11440 | 11440 | 11440 | 11440 | 54 |
| 587 | 20230921 | 093600 | 463585780 | 11440 | 11450 | 11460 | 11440 | 828 |
| 588 | 20230921 | 093500 | 454110280 | 11440 | 11440 | 11440 | 11440 | 191 |
| 589 | 20230921 | 093400 | 451925240 | 11450 | 11460 | 11470 | 11440 | 3081 |
| 590 | 20230921 | 093300 | 416658820 | 11470 | 11470 | 11470 | 11470 | 68 |
| 591 | 20230921 | 093200 | 415878860 | 11470 | 11460 | 11470 | 11460 | 165 |
| 592 | 20230921 | 093100 | 413987310 | 11460 | 11460 | 11490 | 11460 | 433 |
| 593 | 20230921 | 093000 | 409024500 | 11460 | 11460 | 11460 | 11460 | 359 |
| 594 | 20230921 | 092900 | 404910360 | 11460 | 11450 | 11460 | 11450 | 484 |
| 595 | 20230921 | 092800 | 399366320 | 11450 | 11450 | 11450 | 11450 | 166 |
| 596 | 20230921 | 092700 | 397465620 | 11450 | 11450 | 11460 | 11450 | 1985 |
| 597 | 20230921 | 092600 | 374733280 | 11460 | 11470 | 11470 | 11460 | 932 |
| 598 | 20230921 | 092500 | 364052360 | 11470 | 11490 | 11490 | 11470 | 89 |
| 599 | 20230921 | 092400 | 363030490 | 11490 | 11510 | 11510 | 11470 | 324 |
| 600 | 20230921 | 092300 | 359314030 | 11510 | 11510 | 11510 | 11460 | 422 |
| 601 | 20230921 | 092200 | 354475210 | 11510 | 11500 | 11510 | 11450 | 1321 |
| 602 | 20230921 | 092100 | 339337600 | 11510 | 11500 | 11510 | 11460 | 502 |
| 603 | 20230921 | 092000 | 333577890 | 11530 | 11530 | 11530 | 11530 | 1 |
| 604 | 20230921 | 091900 | 333566360 | 11530 | 11470 | 11530 | 11460 | 1095 |
| 605 | 20230921 | 091800 | 321014010 | 11470 | 11480 | 11540 | 11470 | 919 |
| 606 | 20230921 | 091700 | 310471650 | 11470 | 11550 | 11550 | 11470 | 499 |
| 607 | 20230921 | 091600 | 304737430 | 11550 | 11460 | 11560 | 11460 | 1482 |
| 608 | 20230921 | 091500 | 287705810 | 11460 | 11450 | 11470 | 11450 | 977 |
| 609 | 20230921 | 091400 | 276513110 | 11460 | 11460 | 11470 | 11460 | 790 |
| 610 | 20230921 | 091300 | 267459480 | 11450 | 11470 | 11500 | 11450 | 3256 |
| 611 | 20230921 | 091200 | 230162330 | 11480 | 11540 | 11560 | 11480 | 2578 |
| 612 | 20230921 | 091100 | 200462350 | 11560 | 11590 | 11600 | 11540 | 1534 |
| 613 | 20230921 | 091000 | 182728290 | 11600 | 11590 | 11790 | 11590 | 1522 |
| 614 | 20230921 | 090900 | 165011060 | 11540 | 11550 | 11560 | 11510 | 3002 |
| 615 | 20230921 | 090800 | 130366850 | 11560 | 11620 | 11620 | 11560 | 1124 |
| 616 | 20230921 | 090700 | 117371120 | 11620 | 11620 | 11620 | 11570 | 662 |
| 617 | 20230921 | 090600 | 109692090 | 11630 | 11730 | 11730 | 11630 | 334 |
| 618 | 20230921 | 090500 | 105803490 | 11660 | 11570 | 11800 | 11570 | 2084 |
| 619 | 20230921 | 090400 | 81431700 | 11560 | 11610 | 11610 | 11560 | 115 |
| 620 | 20230921 | 090300 | 80101500 | 11610 | 11660 | 11660 | 11540 | 1838 |
| 621 | 20230921 | 090200 | 58759020 | 11660 | 11810 | 11810 | 11660 | 2558 |
| 622 | 20230921 | 090100 | 28918950 | 11810 | 11730 | 11840 | 11710 | 1017 |
| 623 | 20230921 | 090000 | 16932930 | 11730 | 11720 | 11730 | 11700 | 1444 |