31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 192800 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 17730 |
| 3 | 20230921 | 192700 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 4 | 20230921 | 192600 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 5 | 20230921 | 192500 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 6 | 20230921 | 192400 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 7 | 20230921 | 192300 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 8 | 20230921 | 192200 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 9 | 20230921 | 192100 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 10 | 20230921 | 192000 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 11 | 20230921 | 191900 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 12 | 20230921 | 191800 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 13 | 20230921 | 191700 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 14 | 20230921 | 191600 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 15 | 20230921 | 191500 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 16 | 20230921 | 191400 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 17 | 20230921 | 191300 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 18 | 20230921 | 191200 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 19 | 20230921 | 191100 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 20 | 20230921 | 191000 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 21 | 20230921 | 190900 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 22 | 20230921 | 190800 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 23 | 20230921 | 190700 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 24 | 20230921 | 190600 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 25 | 20230921 | 190500 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 26 | 20230921 | 190400 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 27 | 20230921 | 190300 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 28 | 20230921 | 190200 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 29 | 20230921 | 190100 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 30 | 20230921 | 190000 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 31 | 20230921 | 185900 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 32 | 20230921 | 185800 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 17730 |
| 33 | 20230921 | 185700 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 34 | 20230921 | 185600 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 35 | 20230921 | 185500 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 36 | 20230921 | 185400 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 37 | 20230921 | 185300 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 38 | 20230921 | 185200 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 39 | 20230921 | 185100 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 40 | 20230921 | 185000 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 41 | 20230921 | 184900 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 42 | 20230921 | 184800 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 43 | 20230921 | 184700 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 44 | 20230921 | 184600 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 45 | 20230921 | 184500 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 46 | 20230921 | 184400 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 47 | 20230921 | 184300 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 48 | 20230921 | 184200 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 49 | 20230921 | 184100 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 50 | 20230921 | 184000 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 51 | 20230921 | 183900 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 52 | 20230921 | 183800 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 53 | 20230921 | 183700 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 54 | 20230921 | 183600 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 55 | 20230921 | 183500 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 56 | 20230921 | 183400 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 57 | 20230921 | 183300 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 58 | 20230921 | 183200 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 59 | 20230921 | 183100 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 60 | 20230921 | 183000 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 61 | 20230921 | 182900 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 62 | 20230921 | 182800 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 17730 |
| 63 | 20230921 | 182700 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 64 | 20230921 | 182600 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 65 | 20230921 | 182500 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 66 | 20230921 | 182400 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 67 | 20230921 | 182300 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 68 | 20230921 | 182200 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 69 | 20230921 | 182100 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 70 | 20230921 | 182000 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 71 | 20230921 | 181900 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 72 | 20230921 | 181800 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 73 | 20230921 | 181700 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 74 | 20230921 | 181600 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 75 | 20230921 | 181500 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 76 | 20230921 | 181400 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 77 | 20230921 | 181300 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 78 | 20230921 | 181200 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 79 | 20230921 | 181100 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 80 | 20230921 | 181000 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 81 | 20230921 | 180900 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 82 | 20230921 | 180800 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 83 | 20230921 | 180700 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 84 | 20230921 | 180600 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 85 | 20230921 | 180500 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 86 | 20230921 | 180400 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 87 | 20230921 | 180300 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 88 | 20230921 | 180200 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 89 | 20230921 | 180100 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 90 | 20230921 | 180000 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 91 | 20230921 | 175900 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 92 | 20230921 | 175800 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 17730 |
| 93 | 20230921 | 175700 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 94 | 20230921 | 175600 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 95 | 20230921 | 175500 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 96 | 20230921 | 175400 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 97 | 20230921 | 175300 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 98 | 20230921 | 175200 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 99 | 20230921 | 175100 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 100 | 20230921 | 175000 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 101 | 20230921 | 174900 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 102 | 20230921 | 174800 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 103 | 20230921 | 174700 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 104 | 20230921 | 174600 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 105 | 20230921 | 174500 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 106 | 20230921 | 174400 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 107 | 20230921 | 174300 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 108 | 20230921 | 174200 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 109 | 20230921 | 174100 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 110 | 20230921 | 174000 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 111 | 20230921 | 173900 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 112 | 20230921 | 173800 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 113 | 20230921 | 173700 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 114 | 20230921 | 173600 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 115 | 20230921 | 173500 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 116 | 20230921 | 173400 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 117 | 20230921 | 173300 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 118 | 20230921 | 173200 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 119 | 20230921 | 173100 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 120 | 20230921 | 173000 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 121 | 20230921 | 172900 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 122 | 20230921 | 172800 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 17730 |
| 123 | 20230921 | 172700 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 124 | 20230921 | 172600 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 125 | 20230921 | 172500 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 126 | 20230921 | 172400 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 127 | 20230921 | 172300 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 128 | 20230921 | 172200 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 129 | 20230921 | 172100 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 130 | 20230921 | 172000 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 131 | 20230921 | 171900 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 132 | 20230921 | 171800 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 133 | 20230921 | 171700 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 134 | 20230921 | 171600 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 135 | 20230921 | 171500 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 136 | 20230921 | 171400 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 137 | 20230921 | 171300 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 138 | 20230921 | 171200 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 139 | 20230921 | 171100 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 140 | 20230921 | 171000 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 141 | 20230921 | 170900 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 142 | 20230921 | 170800 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 143 | 20230921 | 170700 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 144 | 20230921 | 170600 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 145 | 20230921 | 170500 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 146 | 20230921 | 170400 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 147 | 20230921 | 170300 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 148 | 20230921 | 170200 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 149 | 20230921 | 170100 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 150 | 20230921 | 170000 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 151 | 20230921 | 165900 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 152 | 20230921 | 165800 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 17730 |
| 153 | 20230921 | 165700 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 154 | 20230921 | 165600 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 155 | 20230921 | 165500 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 156 | 20230921 | 165400 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 157 | 20230921 | 165300 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 158 | 20230921 | 165200 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 159 | 20230921 | 165100 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 160 | 20230921 | 165000 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 161 | 20230921 | 164900 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 162 | 20230921 | 164800 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 163 | 20230921 | 164700 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 164 | 20230921 | 164600 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 165 | 20230921 | 164500 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 166 | 20230921 | 164400 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 167 | 20230921 | 164300 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 168 | 20230921 | 164200 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 169 | 20230921 | 164100 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 170 | 20230921 | 164000 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 171 | 20230921 | 163900 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 172 | 20230921 | 163800 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 173 | 20230921 | 163700 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 174 | 20230921 | 163600 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 175 | 20230921 | 163500 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 176 | 20230921 | 163400 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 177 | 20230921 | 163300 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 178 | 20230921 | 163200 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 179 | 20230921 | 163100 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 180 | 20230921 | 163000 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 181 | 20230921 | 162900 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 182 | 20230921 | 162800 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 17730 |
| 183 | 20230921 | 162700 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 184 | 20230921 | 162600 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 185 | 20230921 | 162500 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 186 | 20230921 | 162400 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 187 | 20230921 | 162300 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 188 | 20230921 | 162200 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 189 | 20230921 | 162100 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 190 | 20230921 | 162000 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 191 | 20230921 | 161900 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 192 | 20230921 | 161800 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 193 | 20230921 | 161700 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 194 | 20230921 | 161600 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 195 | 20230921 | 161500 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 196 | 20230921 | 161400 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 197 | 20230921 | 161300 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 198 | 20230921 | 161200 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 199 | 20230921 | 161100 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 200 | 20230921 | 161000 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 201 | 20230921 | 160900 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 202 | 20230921 | 160800 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 203 | 20230921 | 160700 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 204 | 20230921 | 160600 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 205 | 20230921 | 160500 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 206 | 20230921 | 160400 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 207 | 20230921 | 160300 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 208 | 20230921 | 160200 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 209 | 20230921 | 160100 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 210 | 20230921 | 160000 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 211 | 20230921 | 155900 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 212 | 20230921 | 155800 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 17730 |
| 213 | 20230921 | 155700 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 214 | 20230921 | 155600 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 215 | 20230921 | 155500 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 216 | 20230921 | 155400 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 217 | 20230921 | 155300 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 218 | 20230921 | 155200 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 219 | 20230921 | 155100 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 220 | 20230921 | 155000 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 221 | 20230921 | 154900 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 222 | 20230921 | 154800 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 223 | 20230921 | 154700 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 224 | 20230921 | 154600 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 225 | 20230921 | 154500 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 226 | 20230921 | 154400 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 227 | 20230921 | 154300 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 228 | 20230921 | 154200 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 229 | 20230921 | 154100 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 230 | 20230921 | 154000 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 231 | 20230921 | 153900 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 232 | 20230921 | 153800 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 233 | 20230921 | 153700 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 234 | 20230921 | 153600 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 235 | 20230921 | 153500 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 236 | 20230921 | 153400 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 237 | 20230921 | 153300 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 238 | 20230921 | 153200 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 239 | 20230921 | 153100 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 0 |
| 240 | 20230921 | 153000 | 1959531410 | 6300 | 6300 | 6300 | 6300 | 17730 |
| 241 | 20230921 | 152900 | 1847832410 | 6340 | 6340 | 6340 | 6340 | 0 |
| 242 | 20230921 | 152800 | 1847832410 | 6340 | 6340 | 6340 | 6340 | 0 |
| 243 | 20230921 | 152700 | 1847832410 | 6340 | 6340 | 6340 | 6340 | 0 |
| 244 | 20230921 | 152600 | 1847832410 | 6340 | 6340 | 6340 | 6340 | 0 |
| 245 | 20230921 | 152500 | 1847832410 | 6340 | 6340 | 6340 | 6340 | 0 |
| 246 | 20230921 | 152400 | 1847832410 | 6340 | 6340 | 6340 | 6340 | 0 |
| 247 | 20230921 | 152300 | 1847832410 | 6340 | 6340 | 6340 | 6340 | 0 |
| 248 | 20230921 | 152200 | 1847832410 | 6340 | 6340 | 6340 | 6340 | 0 |
| 249 | 20230921 | 152100 | 1847832410 | 6340 | 6340 | 6340 | 6340 | 0 |
| 250 | 20230921 | 152000 | 1847832410 | 6340 | 6340 | 6340 | 6340 | 0 |
| 251 | 20230921 | 151900 | 1847832410 | 6340 | 6330 | 6340 | 6330 | 347 |
| 252 | 20230921 | 151800 | 1845634290 | 6330 | 6340 | 6340 | 6310 | 3508 |
| 253 | 20230921 | 151700 | 1823444260 | 6340 | 6340 | 6340 | 6330 | 1066 |
| 254 | 20230921 | 151600 | 1816696230 | 6340 | 6340 | 6340 | 6330 | 124 |
| 255 | 20230921 | 151500 | 1815910620 | 6340 | 6330 | 6340 | 6330 | 53 |
| 256 | 20230921 | 151400 | 1815575030 | 6340 | 6330 | 6340 | 6330 | 1431 |
| 257 | 20230921 | 151300 | 1806516750 | 6330 | 6330 | 6330 | 6320 | 552 |
| 258 | 20230921 | 151200 | 1803025300 | 6320 | 6320 | 6320 | 6320 | 180 |
| 259 | 20230921 | 151100 | 1801887700 | 6320 | 6320 | 6320 | 6320 | 769 |
| 260 | 20230921 | 151000 | 1797027620 | 6330 | 6330 | 6330 | 6330 | 514 |
| 261 | 20230921 | 150900 | 1793774000 | 6320 | 6320 | 6330 | 6320 | 905 |
| 262 | 20230921 | 150800 | 1788053350 | 6320 | 6320 | 6320 | 6320 | 2929 |
| 263 | 20230921 | 150700 | 1769542070 | 6320 | 6330 | 6330 | 6320 | 639 |
| 264 | 20230921 | 150600 | 1765502480 | 6330 | 6330 | 6330 | 6330 | 59 |
| 265 | 20230921 | 150500 | 1765129010 | 6330 | 6320 | 6330 | 6320 | 212 |
| 266 | 20230921 | 150400 | 1763789050 | 6320 | 6330 | 6330 | 6320 | 11 |
| 267 | 20230921 | 150300 | 1763719520 | 6320 | 6320 | 6320 | 6320 | 394 |
| 268 | 20230921 | 150200 | 1761229440 | 6330 | 6330 | 6330 | 6330 | 535 |
| 269 | 20230921 | 150100 | 1757842890 | 6330 | 6340 | 6340 | 6330 | 738 |
| 270 | 20230921 | 150000 | 1753171300 | 6340 | 6340 | 6340 | 6340 | 102 |
| 271 | 20230921 | 145900 | 1752524620 | 6330 | 6330 | 6330 | 6330 | 1430 |
| 272 | 20230921 | 145800 | 1743472720 | 6330 | 6330 | 6340 | 6330 | 577 |
| 273 | 20230921 | 145700 | 1739820210 | 6330 | 6330 | 6330 | 6330 | 41 |
| 274 | 20230921 | 145600 | 1739560680 | 6330 | 6330 | 6330 | 6330 | 458 |
| 275 | 20230921 | 145500 | 1736661540 | 6330 | 6330 | 6330 | 6330 | 577 |
| 276 | 20230921 | 145400 | 1733009130 | 6330 | 6330 | 6330 | 6320 | 338 |
| 277 | 20230921 | 145300 | 1730869890 | 6320 | 6320 | 6320 | 6320 | 500 |
| 278 | 20230921 | 145200 | 1727709890 | 6320 | 6320 | 6320 | 6320 | 0 |
| 279 | 20230921 | 145100 | 1727709890 | 6320 | 6330 | 6330 | 6320 | 394 |
| 280 | 20230921 | 145000 | 1725219370 | 6330 | 6330 | 6330 | 6330 | 20 |
| 281 | 20230921 | 144900 | 1725092770 | 6320 | 6320 | 6320 | 6320 | 2156 |
| 282 | 20230921 | 144800 | 1711466850 | 6320 | 6320 | 6320 | 6320 | 5 |
| 283 | 20230921 | 144700 | 1711435250 | 6320 | 6320 | 6320 | 6320 | 133 |
| 284 | 20230921 | 144600 | 1710594690 | 6320 | 6320 | 6320 | 6320 | 45 |
| 285 | 20230921 | 144500 | 1710310290 | 6320 | 6310 | 6320 | 6310 | 1113 |
| 286 | 20230921 | 144400 | 1703287130 | 6320 | 6320 | 6320 | 6320 | 105 |
| 287 | 20230921 | 144300 | 1702623530 | 6320 | 6320 | 6320 | 6320 | 222 |
| 288 | 20230921 | 144200 | 1701220490 | 6320 | 6320 | 6320 | 6320 | 54 |
| 289 | 20230921 | 144100 | 1700879210 | 6320 | 6310 | 6320 | 6310 | 1088 |
| 290 | 20230921 | 144000 | 1694007050 | 6310 | 6320 | 6320 | 6310 | 201 |
| 291 | 20230921 | 143900 | 1692738730 | 6320 | 6310 | 6320 | 6310 | 351 |
| 292 | 20230921 | 143800 | 1690523910 | 6320 | 6320 | 6320 | 6320 | 10 |
| 293 | 20230921 | 143700 | 1690460710 | 6320 | 6310 | 6320 | 6310 | 238 |
| 294 | 20230921 | 143600 | 1688957910 | 6320 | 6310 | 6320 | 6310 | 66 |
| 295 | 20230921 | 143500 | 1688541340 | 6310 | 6310 | 6320 | 6310 | 1709 |
| 296 | 20230921 | 143400 | 1677757450 | 6310 | 6310 | 6310 | 6310 | 242 |
| 297 | 20230921 | 143300 | 1676230430 | 6310 | 6310 | 6310 | 6310 | 1593 |
| 298 | 20230921 | 143200 | 1666178600 | 6310 | 6310 | 6310 | 6310 | 38 |
| 299 | 20230921 | 143100 | 1665938820 | 6320 | 6330 | 6330 | 6310 | 190 |
| 300 | 20230921 | 143000 | 1664737380 | 6330 | 6320 | 6330 | 6320 | 3674 |
| 301 | 20230921 | 142900 | 1641517400 | 6330 | 6330 | 6330 | 6330 | 59 |
| 302 | 20230921 | 142800 | 1641143930 | 6330 | 6330 | 6330 | 6330 | 225 |
| 303 | 20230921 | 142700 | 1639719680 | 6330 | 6330 | 6330 | 6330 | 7 |
| 304 | 20230921 | 142600 | 1639675370 | 6330 | 6320 | 6330 | 6320 | 471 |
| 305 | 20230921 | 142500 | 1636697220 | 6330 | 6330 | 6330 | 6330 | 0 |
| 306 | 20230921 | 142400 | 1636697220 | 6330 | 6330 | 6330 | 6330 | 439 |
| 307 | 20230921 | 142300 | 1633918350 | 6330 | 6330 | 6330 | 6330 | 299 |
| 308 | 20230921 | 142200 | 1632025680 | 6330 | 6330 | 6330 | 6330 | 0 |
| 309 | 20230921 | 142100 | 1632025680 | 6330 | 6330 | 6330 | 6330 | 454 |
| 310 | 20230921 | 142000 | 1629151860 | 6330 | 6330 | 6330 | 6330 | 50 |
| 311 | 20230921 | 141900 | 1628835360 | 6330 | 6330 | 6330 | 6320 | 324 |
| 312 | 20230921 | 141800 | 1626785440 | 6330 | 6330 | 6330 | 6330 | 510 |
| 313 | 20230921 | 141700 | 1623557140 | 6330 | 6330 | 6330 | 6330 | 718 |
| 314 | 20230921 | 141600 | 1619012200 | 6330 | 6330 | 6330 | 6330 | 144 |
| 315 | 20230921 | 141500 | 1618100680 | 6330 | 6330 | 6330 | 6330 | 6 |
| 316 | 20230921 | 141400 | 1618062700 | 6330 | 6330 | 6330 | 6330 | 149 |
| 317 | 20230921 | 141300 | 1617119530 | 6330 | 6330 | 6330 | 6330 | 0 |
| 318 | 20230921 | 141200 | 1617119530 | 6330 | 6330 | 6330 | 6330 | 47 |
| 319 | 20230921 | 141100 | 1616822020 | 6320 | 6320 | 6320 | 6320 | 33 |
| 320 | 20230921 | 141000 | 1616613460 | 6320 | 6320 | 6320 | 6320 | 66 |
| 321 | 20230921 | 140900 | 1616196340 | 6320 | 6320 | 6320 | 6320 | 147 |
| 322 | 20230921 | 140800 | 1615267300 | 6320 | 6320 | 6320 | 6320 | 108 |
| 323 | 20230921 | 140700 | 1614584740 | 6320 | 6320 | 6320 | 6320 | 446 |
| 324 | 20230921 | 140600 | 1611766020 | 6320 | 6320 | 6320 | 6320 | 450 |
| 325 | 20230921 | 140500 | 1608922020 | 6320 | 6320 | 6320 | 6320 | 102 |
| 326 | 20230921 | 140400 | 1608277380 | 6320 | 6320 | 6320 | 6320 | 100 |
| 327 | 20230921 | 140300 | 1607645380 | 6320 | 6320 | 6320 | 6320 | 79 |
| 328 | 20230921 | 140200 | 1607146100 | 6310 | 6320 | 6320 | 6310 | 486 |
| 329 | 20230921 | 140100 | 1604075580 | 6320 | 6320 | 6320 | 6320 | 986 |
| 330 | 20230921 | 140000 | 1597844060 | 6320 | 6320 | 6320 | 6320 | 311 |
| 331 | 20230921 | 135900 | 1595878540 | 6320 | 6320 | 6320 | 6320 | 425 |
| 332 | 20230921 | 135800 | 1593192540 | 6310 | 6310 | 6310 | 6310 | 0 |
| 333 | 20230921 | 135700 | 1593192540 | 6310 | 6310 | 6310 | 6310 | 148 |
| 334 | 20230921 | 135600 | 1592258660 | 6320 | 6320 | 6320 | 6320 | 47 |
| 335 | 20230921 | 135500 | 1591961620 | 6320 | 6330 | 6330 | 6320 | 330 |
| 336 | 20230921 | 135400 | 1589874300 | 6320 | 6320 | 6330 | 6320 | 106 |
| 337 | 20230921 | 135300 | 1589204350 | 6320 | 6320 | 6330 | 6320 | 158 |
| 338 | 20230921 | 135200 | 1588205690 | 6320 | 6320 | 6320 | 6320 | 12 |
| 339 | 20230921 | 135100 | 1588129850 | 6330 | 6320 | 6330 | 6320 | 384 |
| 340 | 20230921 | 135000 | 1585702920 | 6320 | 6320 | 6320 | 6320 | 547 |
| 341 | 20230921 | 134900 | 1582245880 | 6320 | 6320 | 6330 | 6320 | 217 |
| 342 | 20230921 | 134800 | 1580874290 | 6320 | 6330 | 6330 | 6320 | 586 |
| 343 | 20230921 | 134700 | 1577165770 | 6320 | 6330 | 6330 | 6320 | 94 |
| 344 | 20230921 | 134600 | 1576571610 | 6330 | 6330 | 6330 | 6320 | 433 |
| 345 | 20230921 | 134500 | 1573833010 | 6320 | 6320 | 6320 | 6320 | 0 |
| 346 | 20230921 | 134400 | 1573833010 | 6320 | 6330 | 6330 | 6320 | 102 |
| 347 | 20230921 | 134300 | 1573187870 | 6320 | 6320 | 6320 | 6320 | 50 |
| 348 | 20230921 | 134200 | 1572871870 | 6320 | 6320 | 6320 | 6320 | 0 |
| 349 | 20230921 | 134100 | 1572871870 | 6320 | 6320 | 6320 | 6320 | 68 |
| 350 | 20230921 | 134000 | 1572442110 | 6320 | 6320 | 6320 | 6320 | 75 |
| 351 | 20230921 | 133900 | 1571968110 | 6330 | 6320 | 6330 | 6320 | 249 |
| 352 | 20230921 | 133800 | 1570394040 | 6310 | 6310 | 6310 | 6310 | 0 |
| 353 | 20230921 | 133700 | 1570394040 | 6310 | 6320 | 6320 | 6310 | 97 |
| 354 | 20230921 | 133600 | 1569781860 | 6320 | 6320 | 6320 | 6320 | 393 |
| 355 | 20230921 | 133500 | 1567298100 | 6320 | 6320 | 6320 | 6320 | 1394 |
| 356 | 20230921 | 133400 | 1558488020 | 6320 | 6320 | 6320 | 6320 | 267 |
| 357 | 20230921 | 133300 | 1556800580 | 6320 | 6320 | 6320 | 6310 | 86 |
| 358 | 20230921 | 133200 | 1556257160 | 6320 | 6320 | 6320 | 6320 | 10 |
| 359 | 20230921 | 133100 | 1556193960 | 6320 | 6320 | 6320 | 6320 | 31 |
| 360 | 20230921 | 133000 | 1555998040 | 6320 | 6320 | 6320 | 6310 | 531 |
| 361 | 20230921 | 132900 | 1552647120 | 6320 | 6330 | 6330 | 6320 | 3860 |
| 362 | 20230921 | 132800 | 1528251320 | 6330 | 6330 | 6330 | 6320 | 102 |
| 363 | 20230921 | 132700 | 1527606570 | 6320 | 6330 | 6330 | 6320 | 544 |
| 364 | 20230921 | 132600 | 1524165480 | 6330 | 6330 | 6330 | 6320 | 838 |
| 365 | 20230921 | 132500 | 1518868260 | 6330 | 6320 | 6330 | 6320 | 488 |
| 366 | 20230921 | 132400 | 1515784000 | 6310 | 6310 | 6310 | 6310 | 0 |
| 367 | 20230921 | 132300 | 1515784000 | 6310 | 6310 | 6320 | 6310 | 268 |
| 368 | 20230921 | 132200 | 1514092820 | 6310 | 6320 | 6320 | 6310 | 35 |
| 369 | 20230921 | 132100 | 1513871900 | 6320 | 6320 | 6330 | 6310 | 191 |
| 370 | 20230921 | 132000 | 1512664590 | 6320 | 6320 | 6320 | 6320 | 216 |
| 371 | 20230921 | 131900 | 1511299470 | 6330 | 6330 | 6330 | 6320 | 389 |
| 372 | 20230921 | 131800 | 1508840920 | 6330 | 6330 | 6330 | 6330 | 25 |
| 373 | 20230921 | 131700 | 1508682670 | 6330 | 6330 | 6330 | 6330 | 100 |
| 374 | 20230921 | 131600 | 1508049670 | 6330 | 6330 | 6330 | 6330 | 5 |
| 375 | 20230921 | 131500 | 1508018020 | 6320 | 6320 | 6320 | 6320 | 0 |
| 376 | 20230921 | 131400 | 1508018020 | 6320 | 6320 | 6320 | 6320 | 686 |
| 377 | 20230921 | 131300 | 1503682500 | 6330 | 6330 | 6330 | 6330 | 93 |
| 378 | 20230921 | 131200 | 1503093810 | 6330 | 6330 | 6330 | 6330 | 106 |
| 379 | 20230921 | 131100 | 1502422830 | 6320 | 6320 | 6320 | 6320 | 578 |
| 380 | 20230921 | 131000 | 1498769870 | 6320 | 6320 | 6320 | 6320 | 6 |
| 381 | 20230921 | 130900 | 1498731950 | 6310 | 6310 | 6310 | 6310 | 280 |
| 382 | 20230921 | 130800 | 1496965150 | 6310 | 6320 | 6320 | 6310 | 902 |
| 383 | 20230921 | 130700 | 1491273510 | 6320 | 6320 | 6320 | 6320 | 401 |
| 384 | 20230921 | 130600 | 1488739190 | 6320 | 6320 | 6320 | 6320 | 0 |
| 385 | 20230921 | 130500 | 1488739190 | 6320 | 6320 | 6320 | 6320 | 56 |
| 386 | 20230921 | 130400 | 1488385270 | 6330 | 6310 | 6330 | 6310 | 585 |
| 387 | 20230921 | 130300 | 1484689020 | 6320 | 6320 | 6320 | 6320 | 13 |
| 388 | 20230921 | 130200 | 1484606860 | 6310 | 6310 | 6310 | 6310 | 1725 |
| 389 | 20230921 | 130100 | 1473722110 | 6310 | 6310 | 6310 | 6310 | 5 |
| 390 | 20230921 | 130000 | 1473690560 | 6310 | 6300 | 6310 | 6300 | 506 |
| 391 | 20230921 | 125900 | 1470501200 | 6300 | 6310 | 6310 | 6300 | 817 |
| 392 | 20230921 | 125800 | 1465352940 | 6310 | 6320 | 6320 | 6310 | 1378 |
| 393 | 20230921 | 125700 | 1456656750 | 6320 | 6320 | 6320 | 6320 | 1715 |
| 394 | 20230921 | 125600 | 1445817950 | 6330 | 6330 | 6330 | 6330 | 402 |
| 395 | 20230921 | 125500 | 1443273290 | 6330 | 6330 | 6330 | 6330 | 1 |
| 396 | 20230921 | 125400 | 1443266960 | 6330 | 6330 | 6330 | 6330 | 1 |
| 397 | 20230921 | 125300 | 1443260630 | 6320 | 6320 | 6330 | 6320 | 45 |
| 398 | 20230921 | 125200 | 1442976220 | 6320 | 6330 | 6330 | 6320 | 920 |
| 399 | 20230921 | 125100 | 1437161770 | 6330 | 6330 | 6330 | 6330 | 0 |
| 400 | 20230921 | 125000 | 1437161770 | 6330 | 6330 | 6330 | 6330 | 2 |
| 401 | 20230921 | 124900 | 1437149110 | 6320 | 6320 | 6320 | 6320 | 500 |
| 402 | 20230921 | 124800 | 1433989110 | 6330 | 6330 | 6330 | 6330 | 915 |
| 403 | 20230921 | 124700 | 1428197160 | 6330 | 6330 | 6330 | 6330 | 1 |
| 404 | 20230921 | 124600 | 1428190830 | 6340 | 6340 | 6340 | 6340 | 558 |
| 405 | 20230921 | 124500 | 1424653110 | 6340 | 6340 | 6340 | 6340 | 430 |
| 406 | 20230921 | 124400 | 1421926910 | 6340 | 6350 | 6350 | 6340 | 266 |
| 407 | 20230921 | 124300 | 1420240320 | 6350 | 6350 | 6350 | 6350 | 1 |
| 408 | 20230921 | 124200 | 1420233970 | 6350 | 6350 | 6350 | 6350 | 501 |
| 409 | 20230921 | 124100 | 1417052620 | 6350 | 6350 | 6350 | 6350 | 45 |
| 410 | 20230921 | 124000 | 1416766870 | 6350 | 6350 | 6350 | 6350 | 1 |
| 411 | 20230921 | 123900 | 1416760520 | 6350 | 6350 | 6350 | 6350 | 0 |
| 412 | 20230921 | 123800 | 1416760520 | 6350 | 6350 | 6350 | 6350 | 0 |
| 413 | 20230921 | 123700 | 1416760520 | 6350 | 6340 | 6350 | 6340 | 11 |
| 414 | 20230921 | 123600 | 1416690700 | 6350 | 6350 | 6350 | 6350 | 220 |
| 415 | 20230921 | 123500 | 1415293700 | 6360 | 6360 | 6360 | 6360 | 5 |
| 416 | 20230921 | 123400 | 1415261900 | 6360 | 6360 | 6360 | 6360 | 101 |
| 417 | 20230921 | 123300 | 1414619540 | 6360 | 6360 | 6360 | 6360 | 2 |
| 418 | 20230921 | 123200 | 1414606820 | 6360 | 6370 | 6370 | 6360 | 166 |
| 419 | 20230921 | 123100 | 1413550280 | 6360 | 6360 | 6360 | 6360 | 100 |
| 420 | 20230921 | 123000 | 1412914280 | 6360 | 6360 | 6360 | 6360 | 194 |
| 421 | 20230921 | 122900 | 1411680440 | 6360 | 6360 | 6360 | 6360 | 0 |
| 422 | 20230921 | 122800 | 1411680440 | 6360 | 6360 | 6360 | 6360 | 1 |
| 423 | 20230921 | 122700 | 1411674080 | 6360 | 6370 | 6370 | 6360 | 597 |
| 424 | 20230921 | 122600 | 1407875150 | 6370 | 6370 | 6370 | 6370 | 56 |
| 425 | 20230921 | 122500 | 1407518430 | 6370 | 6380 | 6400 | 6360 | 10438 |
| 426 | 20230921 | 122400 | 1340738620 | 6370 | 6340 | 6410 | 6340 | 10254 |
| 427 | 20230921 | 122300 | 1275316840 | 6340 | 6330 | 6340 | 6330 | 62 |
| 428 | 20230921 | 122200 | 1274924330 | 6340 | 6340 | 6340 | 6340 | 1 |
| 429 | 20230921 | 122100 | 1274917990 | 6340 | 6340 | 6340 | 6340 | 0 |
| 430 | 20230921 | 122000 | 1274917990 | 6340 | 6340 | 6340 | 6340 | 266 |
| 431 | 20230921 | 121900 | 1273231550 | 6330 | 6330 | 6330 | 6330 | 0 |
| 432 | 20230921 | 121800 | 1273231550 | 6330 | 6330 | 6330 | 6330 | 592 |
| 433 | 20230921 | 121700 | 1269484190 | 6330 | 6320 | 6330 | 6320 | 238 |
| 434 | 20230921 | 121600 | 1267980010 | 6330 | 6330 | 6330 | 6330 | 25 |
| 435 | 20230921 | 121500 | 1267821760 | 6330 | 6330 | 6330 | 6330 | 304 |
| 436 | 20230921 | 121400 | 1265897440 | 6340 | 6340 | 6340 | 6340 | 0 |
| 437 | 20230921 | 121300 | 1265897440 | 6340 | 6340 | 6340 | 6340 | 455 |
| 438 | 20230921 | 121200 | 1263012740 | 6330 | 6330 | 6330 | 6330 | 1 |
| 439 | 20230921 | 121100 | 1263006410 | 6330 | 6330 | 6330 | 6320 | 378 |
| 440 | 20230921 | 121000 | 1260614200 | 6330 | 6340 | 6340 | 6310 | 2095 |
| 441 | 20230921 | 120900 | 1247375190 | 6330 | 6330 | 6330 | 6330 | 50 |
| 442 | 20230921 | 120800 | 1247058690 | 6330 | 6330 | 6330 | 6330 | 50 |
| 443 | 20230921 | 120700 | 1246742190 | 6340 | 6330 | 6340 | 6330 | 931 |
| 444 | 20230921 | 120600 | 1240848360 | 6330 | 6330 | 6330 | 6330 | 101 |
| 445 | 20230921 | 120500 | 1240209030 | 6330 | 6330 | 6330 | 6330 | 2 |
| 446 | 20230921 | 120400 | 1240196370 | 6330 | 6330 | 6330 | 6330 | 66 |
| 447 | 20230921 | 120300 | 1239778590 | 6330 | 6330 | 6330 | 6330 | 12 |
| 448 | 20230921 | 120200 | 1239702630 | 6320 | 6320 | 6320 | 6320 | 0 |
| 449 | 20230921 | 120100 | 1239702630 | 6320 | 6320 | 6320 | 6320 | 352 |
| 450 | 20230921 | 120000 | 1237477990 | 6310 | 6330 | 6330 | 6310 | 372 |
| 451 | 20230921 | 115900 | 1235130650 | 6330 | 6330 | 6330 | 6330 | 270 |
| 452 | 20230921 | 115800 | 1233421550 | 6330 | 6330 | 6330 | 6330 | 7 |
| 453 | 20230921 | 115700 | 1233377240 | 6330 | 6330 | 6330 | 6330 | 957 |
| 454 | 20230921 | 115600 | 1227319430 | 6330 | 6300 | 6330 | 6300 | 1159 |
| 455 | 20230921 | 115500 | 1220008600 | 6300 | 6290 | 6300 | 6290 | 2088 |
| 456 | 20230921 | 115400 | 1206865460 | 6300 | 6300 | 6300 | 6290 | 4984 |
| 457 | 20230921 | 115300 | 1175491580 | 6310 | 6310 | 6310 | 6310 | 1648 |
| 458 | 20230921 | 115200 | 1165092700 | 6300 | 6310 | 6310 | 6300 | 3608 |
| 459 | 20230921 | 115100 | 1142335820 | 6320 | 6320 | 6320 | 6320 | 271 |
| 460 | 20230921 | 115000 | 1140623100 | 6310 | 6310 | 6310 | 6310 | 3101 |
| 461 | 20230921 | 114900 | 1121055790 | 6310 | 6330 | 6330 | 6300 | 19703 |
| 462 | 20230921 | 114800 | 996856770 | 6330 | 6350 | 6350 | 6310 | 19359 |
| 463 | 20230921 | 114700 | 874521200 | 6350 | 6350 | 6350 | 6350 | 26 |
| 464 | 20230921 | 114600 | 874356100 | 6350 | 6360 | 6360 | 6350 | 7654 |
| 465 | 20230921 | 114500 | 825753180 | 6350 | 6360 | 6360 | 6350 | 331 |
| 466 | 20230921 | 114400 | 823650150 | 6360 | 6370 | 6370 | 6360 | 2129 |
| 467 | 20230921 | 114300 | 810109700 | 6370 | 6370 | 6370 | 6370 | 167 |
| 468 | 20230921 | 114200 | 809045910 | 6370 | 6370 | 6370 | 6370 | 55 |
| 469 | 20230921 | 114100 | 808695560 | 6370 | 6370 | 6370 | 6370 | 5 |
| 470 | 20230921 | 114000 | 808663710 | 6370 | 6370 | 6370 | 6370 | 1093 |
| 471 | 20230921 | 113900 | 801701300 | 6370 | 6370 | 6370 | 6370 | 395 |
| 472 | 20230921 | 113800 | 799185150 | 6370 | 6370 | 6380 | 6370 | 1001 |
| 473 | 20230921 | 113700 | 792799160 | 6380 | 6380 | 6380 | 6380 | 1 |
| 474 | 20230921 | 113600 | 792792780 | 6370 | 6370 | 6370 | 6370 | 250 |
| 475 | 20230921 | 113500 | 791200280 | 6380 | 6380 | 6380 | 6380 | 40 |
| 476 | 20230921 | 113400 | 790945080 | 6370 | 6370 | 6370 | 6370 | 150 |
| 477 | 20230921 | 113300 | 789989580 | 6370 | 6370 | 6370 | 6360 | 938 |
| 478 | 20230921 | 113200 | 784014760 | 6370 | 6370 | 6370 | 6370 | 555 |
| 479 | 20230921 | 113100 | 780479410 | 6370 | 6370 | 6370 | 6370 | 92 |
| 480 | 20230921 | 113000 | 779893370 | 6370 | 6370 | 6370 | 6370 | 1 |
| 481 | 20230921 | 112900 | 779887000 | 6370 | 6370 | 6370 | 6370 | 81 |
| 482 | 20230921 | 112800 | 779371030 | 6370 | 6370 | 6370 | 6360 | 117 |
| 483 | 20230921 | 112700 | 778626000 | 6360 | 6360 | 6360 | 6360 | 1 |
| 484 | 20230921 | 112600 | 778619640 | 6360 | 6370 | 6370 | 6360 | 136 |
| 485 | 20230921 | 112500 | 777754180 | 6360 | 6360 | 6360 | 6360 | 0 |
| 486 | 20230921 | 112400 | 777754180 | 6360 | 6370 | 6370 | 6360 | 381 |
| 487 | 20230921 | 112300 | 775330610 | 6360 | 6360 | 6360 | 6360 | 86 |
| 488 | 20230921 | 112200 | 774783650 | 6360 | 6370 | 6370 | 6360 | 303 |
| 489 | 20230921 | 112100 | 772854540 | 6370 | 6370 | 6370 | 6370 | 44 |
| 490 | 20230921 | 112000 | 772574260 | 6360 | 6370 | 6370 | 6360 | 267 |
| 491 | 20230921 | 111900 | 770874330 | 6370 | 6370 | 6370 | 6370 | 0 |
| 492 | 20230921 | 111800 | 770874330 | 6370 | 6370 | 6370 | 6370 | 21 |
| 493 | 20230921 | 111700 | 770740560 | 6360 | 6360 | 6370 | 6360 | 383 |
| 494 | 20230921 | 111600 | 768304450 | 6370 | 6360 | 6370 | 6360 | 1001 |
| 495 | 20230921 | 111500 | 761938080 | 6360 | 6360 | 6360 | 6360 | 1136 |
| 496 | 20230921 | 111400 | 754713120 | 6370 | 6370 | 6370 | 6370 | 31 |
| 497 | 20230921 | 111300 | 754515650 | 6360 | 6370 | 6370 | 6360 | 251 |
| 498 | 20230921 | 111200 | 752919280 | 6360 | 6370 | 6370 | 6360 | 92 |
| 499 | 20230921 | 111100 | 752334100 | 6350 | 6360 | 6370 | 6350 | 3333 |
| 500 | 20230921 | 111000 | 731160580 | 6360 | 6370 | 6370 | 6350 | 810 |
| 501 | 20230921 | 110900 | 726011530 | 6370 | 6370 | 6370 | 6370 | 373 |
| 502 | 20230921 | 110800 | 723635520 | 6370 | 6370 | 6370 | 6370 | 741 |
| 503 | 20230921 | 110700 | 718915350 | 6360 | 6360 | 6360 | 6360 | 3605 |
| 504 | 20230921 | 110600 | 695987550 | 6360 | 6370 | 6370 | 6360 | 4646 |
| 505 | 20230921 | 110500 | 666396220 | 6380 | 6380 | 6380 | 6380 | 200 |
| 506 | 20230921 | 110400 | 665120220 | 6380 | 6380 | 6380 | 6380 | 91 |
| 507 | 20230921 | 110300 | 664539640 | 6370 | 6370 | 6370 | 6370 | 79 |
| 508 | 20230921 | 110200 | 664036410 | 6370 | 6370 | 6370 | 6370 | 0 |
| 509 | 20230921 | 110100 | 664036410 | 6370 | 6370 | 6370 | 6370 | 86 |
| 510 | 20230921 | 110000 | 663488590 | 6380 | 6370 | 6380 | 6370 | 38 |
| 511 | 20230921 | 105900 | 663246160 | 6370 | 6370 | 6370 | 6370 | 1036 |
| 512 | 20230921 | 105800 | 656646840 | 6370 | 6370 | 6370 | 6370 | 0 |
| 513 | 20230921 | 105700 | 656646840 | 6370 | 6380 | 6380 | 6370 | 1730 |
| 514 | 20230921 | 105600 | 645609980 | 6380 | 6380 | 6380 | 6380 | 0 |
| 515 | 20230921 | 105500 | 645609980 | 6380 | 6380 | 6380 | 6380 | 202 |
| 516 | 20230921 | 105400 | 644321220 | 6390 | 6380 | 6390 | 6380 | 70 |
| 517 | 20230921 | 105300 | 643874420 | 6390 | 6390 | 6390 | 6380 | 127 |
| 518 | 20230921 | 105200 | 643063930 | 6390 | 6380 | 6390 | 6380 | 1793 |
| 519 | 20230921 | 105100 | 631623840 | 6380 | 6370 | 6380 | 6370 | 970 |
| 520 | 20230921 | 105000 | 625444440 | 6370 | 6380 | 6380 | 6370 | 430 |
| 521 | 20230921 | 104900 | 622701900 | 6380 | 6380 | 6380 | 6380 | 776 |
| 522 | 20230921 | 104800 | 617751020 | 6380 | 6380 | 6380 | 6370 | 1673 |
| 523 | 20230921 | 104700 | 607079200 | 6380 | 6380 | 6380 | 6380 | 2407 |
| 524 | 20230921 | 104600 | 591722540 | 6390 | 6390 | 6400 | 6390 | 916 |
| 525 | 20230921 | 104500 | 585869280 | 6400 | 6390 | 6400 | 6390 | 315 |
| 526 | 20230921 | 104400 | 583856420 | 6390 | 6390 | 6400 | 6390 | 842 |
| 527 | 20230921 | 104300 | 578475260 | 6390 | 6390 | 6400 | 6390 | 669 |
| 528 | 20230921 | 104200 | 574195050 | 6400 | 6390 | 6400 | 6390 | 1308 |
| 529 | 20230921 | 104100 | 565836830 | 6390 | 6390 | 6390 | 6390 | 50 |
| 530 | 20230921 | 104000 | 565517330 | 6400 | 6400 | 6400 | 6390 | 752 |
| 531 | 20230921 | 103900 | 560704790 | 6400 | 6400 | 6400 | 6390 | 309 |
| 532 | 20230921 | 103800 | 558729190 | 6390 | 6390 | 6400 | 6390 | 1865 |
| 533 | 20230921 | 103700 | 546810900 | 6390 | 6390 | 6390 | 6390 | 340 |
| 534 | 20230921 | 103600 | 544638300 | 6390 | 6400 | 6410 | 6390 | 6982 |
| 535 | 20230921 | 103500 | 499973600 | 6400 | 6400 | 6410 | 6400 | 1616 |
| 536 | 20230921 | 103400 | 489631090 | 6410 | 6410 | 6410 | 6410 | 182 |
| 537 | 20230921 | 103300 | 488464470 | 6400 | 6410 | 6410 | 6400 | 18 |
| 538 | 20230921 | 103200 | 488349110 | 6410 | 6410 | 6410 | 6400 | 238 |
| 539 | 20230921 | 103100 | 486824530 | 6410 | 6410 | 6410 | 6410 | 31 |
| 540 | 20230921 | 103000 | 486625820 | 6410 | 6410 | 6410 | 6410 | 211 |
| 541 | 20230921 | 102900 | 485273310 | 6410 | 6410 | 6410 | 6410 | 127 |
| 542 | 20230921 | 102800 | 484459240 | 6410 | 6420 | 6420 | 6400 | 3565 |
| 543 | 20230921 | 102700 | 461610720 | 6420 | 6420 | 6420 | 6420 | 7 |
| 544 | 20230921 | 102600 | 461565780 | 6420 | 6420 | 6420 | 6420 | 57 |
| 545 | 20230921 | 102500 | 461199840 | 6410 | 6420 | 6420 | 6410 | 1104 |
| 546 | 20230921 | 102400 | 454122160 | 6410 | 6420 | 6420 | 6410 | 2362 |
| 547 | 20230921 | 102300 | 438980980 | 6420 | 6420 | 6420 | 6420 | 201 |
| 548 | 20230921 | 102200 | 437690560 | 6420 | 6430 | 6430 | 6410 | 525 |
| 549 | 20230921 | 102100 | 434323830 | 6430 | 6430 | 6430 | 6430 | 301 |
| 550 | 20230921 | 102000 | 432388400 | 6430 | 6420 | 6430 | 6420 | 272 |
| 551 | 20230921 | 101900 | 430641930 | 6420 | 6420 | 6420 | 6420 | 3425 |
| 552 | 20230921 | 101800 | 408653430 | 6410 | 6410 | 6410 | 6410 | 5 |
| 553 | 20230921 | 101700 | 408621380 | 6420 | 6420 | 6420 | 6420 | 112 |
| 554 | 20230921 | 101600 | 407902340 | 6420 | 6420 | 6420 | 6420 | 3080 |
| 555 | 20230921 | 101500 | 388128740 | 6430 | 6430 | 6430 | 6430 | 4 |
| 556 | 20230921 | 101400 | 388103020 | 6430 | 6430 | 6430 | 6430 | 211 |
| 557 | 20230921 | 101300 | 386746290 | 6430 | 6430 | 6430 | 6430 | 113 |
| 558 | 20230921 | 101200 | 386019700 | 6430 | 6440 | 6440 | 6430 | 2014 |
| 559 | 20230921 | 101100 | 373069580 | 6440 | 6440 | 6440 | 6440 | 0 |
| 560 | 20230921 | 101000 | 373069580 | 6440 | 6430 | 6440 | 6430 | 1809 |
| 561 | 20230921 | 100900 | 361431600 | 6420 | 6420 | 6420 | 6420 | 0 |
| 562 | 20230921 | 100800 | 361431600 | 6420 | 6430 | 6430 | 6420 | 82 |
| 563 | 20230921 | 100700 | 360904540 | 6430 | 6430 | 6430 | 6430 | 20 |
| 564 | 20230921 | 100600 | 360775940 | 6430 | 6430 | 6430 | 6430 | 271 |
| 565 | 20230921 | 100500 | 359033410 | 6420 | 6420 | 6420 | 6420 | 1360 |
| 566 | 20230921 | 100400 | 350302210 | 6420 | 6420 | 6420 | 6420 | 100 |
| 567 | 20230921 | 100300 | 349660210 | 6420 | 6420 | 6420 | 6420 | 57 |
| 568 | 20230921 | 100200 | 349294270 | 6430 | 6430 | 6430 | 6430 | 845 |
| 569 | 20230921 | 100100 | 343860920 | 6440 | 6440 | 6440 | 6440 | 44 |
| 570 | 20230921 | 100000 | 343577560 | 6440 | 6440 | 6440 | 6440 | 101 |
| 571 | 20230921 | 095900 | 342927120 | 6430 | 6430 | 6430 | 6430 | 1126 |
| 572 | 20230921 | 095800 | 335686940 | 6430 | 6430 | 6430 | 6430 | 70 |
| 573 | 20230921 | 095700 | 335236840 | 6430 | 6430 | 6430 | 6430 | 5 |
| 574 | 20230921 | 095600 | 335204690 | 6420 | 6420 | 6420 | 6420 | 83 |
| 575 | 20230921 | 095500 | 334671830 | 6420 | 6420 | 6420 | 6420 | 0 |
| 576 | 20230921 | 095400 | 334671830 | 6420 | 6420 | 6420 | 6420 | 6496 |
| 577 | 20230921 | 095300 | 292967510 | 6420 | 6420 | 6420 | 6410 | 160 |
| 578 | 20230921 | 095200 | 291941110 | 6410 | 6420 | 6420 | 6410 | 1413 |
| 579 | 20230921 | 095100 | 282883700 | 6420 | 6420 | 6420 | 6420 | 1740 |
| 580 | 20230921 | 095000 | 271712900 | 6420 | 6420 | 6430 | 6420 | 67 |
| 581 | 20230921 | 094900 | 271282710 | 6420 | 6420 | 6430 | 6420 | 358 |
| 582 | 20230921 | 094800 | 268984160 | 6430 | 6420 | 6430 | 6420 | 524 |
| 583 | 20230921 | 094700 | 265619840 | 6420 | 6460 | 6460 | 6420 | 6030 |
| 584 | 20230921 | 094600 | 226813860 | 6460 | 6460 | 6460 | 6460 | 10 |
| 585 | 20230921 | 094500 | 226749260 | 6450 | 6450 | 6450 | 6450 | 641 |
| 586 | 20230921 | 094400 | 222614810 | 6440 | 6450 | 6460 | 6440 | 2003 |
| 587 | 20230921 | 094300 | 209697400 | 6460 | 6460 | 6460 | 6460 | 0 |
| 588 | 20230921 | 094200 | 209697400 | 6460 | 6460 | 6460 | 6450 | 273 |
| 589 | 20230921 | 094100 | 207935820 | 6450 | 6470 | 6470 | 6450 | 2056 |
| 590 | 20230921 | 094000 | 194657010 | 6470 | 6470 | 6470 | 6460 | 1462 |
| 591 | 20230921 | 093900 | 185212300 | 6470 | 6470 | 6480 | 6470 | 525 |
| 592 | 20230921 | 093800 | 181813480 | 6480 | 6480 | 6480 | 6470 | 670 |
| 593 | 20230921 | 093700 | 177474880 | 6480 | 6480 | 6480 | 6480 | 6 |
| 594 | 20230921 | 093600 | 177436000 | 6470 | 6470 | 6480 | 6470 | 135 |
| 595 | 20230921 | 093500 | 176562450 | 6470 | 6480 | 6480 | 6470 | 415 |
| 596 | 20230921 | 093400 | 173877300 | 6480 | 6480 | 6480 | 6480 | 55 |
| 597 | 20230921 | 093300 | 173520900 | 6480 | 6480 | 6480 | 6480 | 136 |
| 598 | 20230921 | 093200 | 172639620 | 6480 | 6490 | 6490 | 6480 | 455 |
| 599 | 20230921 | 093100 | 169691090 | 6490 | 6480 | 6490 | 6480 | 1141 |
| 600 | 20230921 | 093000 | 162297360 | 6480 | 6500 | 6500 | 6480 | 2322 |
| 601 | 20230921 | 092900 | 147249200 | 6500 | 6500 | 6500 | 6500 | 0 |
| 602 | 20230921 | 092800 | 147249200 | 6500 | 6500 | 6500 | 6500 | 2 |
| 603 | 20230921 | 092700 | 147236200 | 6500 | 6500 | 6500 | 6490 | 309 |
| 604 | 20230921 | 092600 | 145230590 | 6500 | 6490 | 6500 | 6490 | 62 |
| 605 | 20230921 | 092500 | 144828160 | 6500 | 6490 | 6500 | 6490 | 72 |
| 606 | 20230921 | 092400 | 144360730 | 6500 | 6490 | 6500 | 6490 | 306 |
| 607 | 20230921 | 092300 | 142374780 | 6490 | 6490 | 6490 | 6490 | 200 |
| 608 | 20230921 | 092200 | 141076780 | 6490 | 6490 | 6500 | 6490 | 790 |
| 609 | 20230921 | 092100 | 135949380 | 6490 | 6500 | 6500 | 6490 | 396 |
| 610 | 20230921 | 092000 | 133377920 | 6500 | 6490 | 6500 | 6490 | 498 |
| 611 | 20230921 | 091900 | 130143490 | 6490 | 6490 | 6490 | 6490 | 106 |
| 612 | 20230921 | 091800 | 129455550 | 6490 | 6490 | 6490 | 6480 | 1491 |
| 613 | 20230921 | 091700 | 119783160 | 6490 | 6500 | 6500 | 6490 | 137 |
| 614 | 20230921 | 091600 | 118893980 | 6500 | 6490 | 6500 | 6490 | 373 |
| 615 | 20230921 | 091500 | 116473180 | 6480 | 6480 | 6480 | 6480 | 4 |
| 616 | 20230921 | 091400 | 116447260 | 6490 | 6480 | 6500 | 6480 | 309 |
| 617 | 20230921 | 091300 | 114443030 | 6470 | 6480 | 6480 | 6470 | 207 |
| 618 | 20230921 | 091200 | 113102670 | 6480 | 6460 | 6480 | 6460 | 766 |
| 619 | 20230921 | 091100 | 108151640 | 6460 | 6460 | 6470 | 6450 | 1364 |
| 620 | 20230921 | 091000 | 99334190 | 6450 | 6460 | 6470 | 6450 | 2580 |
| 621 | 20230921 | 090900 | 82673490 | 6460 | 6470 | 6470 | 6460 | 620 |
| 622 | 20230921 | 090800 | 78668280 | 6470 | 6470 | 6490 | 6470 | 434 |
| 623 | 20230921 | 090700 | 75860080 | 6460 | 6460 | 6470 | 6460 | 155 |
| 624 | 20230921 | 090600 | 74858770 | 6460 | 6470 | 6490 | 6450 | 943 |
| 625 | 20230921 | 090500 | 68767730 | 6460 | 6460 | 6460 | 6460 | 131 |
| 626 | 20230921 | 090400 | 67921470 | 6460 | 6450 | 6460 | 6440 | 420 |
| 627 | 20230921 | 090300 | 65212520 | 6450 | 6450 | 6460 | 6440 | 2563 |
| 628 | 20230921 | 090200 | 48677440 | 6450 | 6450 | 6450 | 6450 | 1365 |
| 629 | 20230921 | 090100 | 39873190 | 6450 | 6460 | 6460 | 6450 | 866 |
| 630 | 20230921 | 090000 | 34285230 | 6470 | 6460 | 6500 | 6460 | 5297 |