34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 193500 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 6867 |
| 3 | 20230921 | 193400 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 4 | 20230921 | 193300 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 5 | 20230921 | 193200 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 6 | 20230921 | 193100 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 7 | 20230921 | 193000 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 8 | 20230921 | 192900 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 9 | 20230921 | 192800 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 10 | 20230921 | 192700 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 11 | 20230921 | 192600 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 12 | 20230921 | 192500 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 13 | 20230921 | 192400 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 14 | 20230921 | 192300 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 15 | 20230921 | 192200 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 16 | 20230921 | 192100 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 17 | 20230921 | 192000 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 18 | 20230921 | 191900 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 19 | 20230921 | 191800 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 20 | 20230921 | 191700 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 21 | 20230921 | 191600 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 22 | 20230921 | 191500 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 23 | 20230921 | 191400 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 24 | 20230921 | 191300 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 25 | 20230921 | 191200 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 26 | 20230921 | 191100 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 27 | 20230921 | 191000 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 28 | 20230921 | 190900 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 29 | 20230921 | 190800 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 30 | 20230921 | 190700 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 31 | 20230921 | 190600 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 32 | 20230921 | 190500 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 6867 |
| 33 | 20230921 | 190400 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 34 | 20230921 | 190300 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 35 | 20230921 | 190200 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 36 | 20230921 | 190100 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 37 | 20230921 | 190000 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 38 | 20230921 | 185900 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 39 | 20230921 | 185800 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 40 | 20230921 | 185700 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 41 | 20230921 | 185600 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 42 | 20230921 | 185500 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 43 | 20230921 | 185400 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 44 | 20230921 | 185300 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 45 | 20230921 | 185200 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 46 | 20230921 | 185100 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 47 | 20230921 | 185000 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 48 | 20230921 | 184900 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 49 | 20230921 | 184800 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 50 | 20230921 | 184700 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 51 | 20230921 | 184600 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 52 | 20230921 | 184500 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 53 | 20230921 | 184400 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 54 | 20230921 | 184300 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 55 | 20230921 | 184200 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 56 | 20230921 | 184100 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 57 | 20230921 | 184000 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 58 | 20230921 | 183900 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 59 | 20230921 | 183800 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 60 | 20230921 | 183700 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 61 | 20230921 | 183600 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 62 | 20230921 | 183500 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 6867 |
| 63 | 20230921 | 183400 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 64 | 20230921 | 183300 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 65 | 20230921 | 183200 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 66 | 20230921 | 183100 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 67 | 20230921 | 183000 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 68 | 20230921 | 182900 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 69 | 20230921 | 182800 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 70 | 20230921 | 182700 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 71 | 20230921 | 182600 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 72 | 20230921 | 182500 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 73 | 20230921 | 182400 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 74 | 20230921 | 182300 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 75 | 20230921 | 182200 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 76 | 20230921 | 182100 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 77 | 20230921 | 182000 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 78 | 20230921 | 181900 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 79 | 20230921 | 181800 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 80 | 20230921 | 181700 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 81 | 20230921 | 181600 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 82 | 20230921 | 181500 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 83 | 20230921 | 181400 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 84 | 20230921 | 181300 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 85 | 20230921 | 181200 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 86 | 20230921 | 181100 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 87 | 20230921 | 181000 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 88 | 20230921 | 180900 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 89 | 20230921 | 180800 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 90 | 20230921 | 180700 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 91 | 20230921 | 180600 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 92 | 20230921 | 180500 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 6867 |
| 93 | 20230921 | 180400 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 94 | 20230921 | 180300 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 95 | 20230921 | 180200 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 96 | 20230921 | 180100 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 97 | 20230921 | 180000 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 98 | 20230921 | 175900 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 99 | 20230921 | 175800 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 100 | 20230921 | 175700 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 101 | 20230921 | 175600 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 102 | 20230921 | 175500 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 103 | 20230921 | 175400 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 104 | 20230921 | 175300 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 105 | 20230921 | 175200 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 106 | 20230921 | 175100 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 107 | 20230921 | 175000 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 108 | 20230921 | 174900 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 109 | 20230921 | 174800 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 110 | 20230921 | 174700 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 111 | 20230921 | 174600 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 112 | 20230921 | 174500 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 113 | 20230921 | 174400 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 114 | 20230921 | 174300 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 115 | 20230921 | 174200 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 116 | 20230921 | 174100 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 117 | 20230921 | 174000 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 118 | 20230921 | 173900 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 119 | 20230921 | 173800 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 120 | 20230921 | 173700 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 121 | 20230921 | 173600 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 122 | 20230921 | 173500 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 6867 |
| 123 | 20230921 | 173400 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 124 | 20230921 | 173300 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 125 | 20230921 | 173200 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 126 | 20230921 | 173100 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 127 | 20230921 | 173000 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 128 | 20230921 | 172900 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 129 | 20230921 | 172800 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 130 | 20230921 | 172700 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 131 | 20230921 | 172600 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 132 | 20230921 | 172500 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 133 | 20230921 | 172400 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 134 | 20230921 | 172300 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 135 | 20230921 | 172200 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 136 | 20230921 | 172100 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 137 | 20230921 | 172000 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 138 | 20230921 | 171900 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 139 | 20230921 | 171800 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 140 | 20230921 | 171700 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 141 | 20230921 | 171600 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 142 | 20230921 | 171500 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 143 | 20230921 | 171400 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 144 | 20230921 | 171300 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 145 | 20230921 | 171200 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 146 | 20230921 | 171100 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 147 | 20230921 | 171000 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 148 | 20230921 | 170900 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 149 | 20230921 | 170800 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 150 | 20230921 | 170700 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 151 | 20230921 | 170600 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 152 | 20230921 | 170500 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 6867 |
| 153 | 20230921 | 170400 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 154 | 20230921 | 170300 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 155 | 20230921 | 170200 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 156 | 20230921 | 170100 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 157 | 20230921 | 170000 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 158 | 20230921 | 165900 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 159 | 20230921 | 165800 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 160 | 20230921 | 165700 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 161 | 20230921 | 165600 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 162 | 20230921 | 165500 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 163 | 20230921 | 165400 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 164 | 20230921 | 165300 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 165 | 20230921 | 165200 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 166 | 20230921 | 165100 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 167 | 20230921 | 165000 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 168 | 20230921 | 164900 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 169 | 20230921 | 164800 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 170 | 20230921 | 164700 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 171 | 20230921 | 164600 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 172 | 20230921 | 164500 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 173 | 20230921 | 164400 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 174 | 20230921 | 164300 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 175 | 20230921 | 164200 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 176 | 20230921 | 164100 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 177 | 20230921 | 164000 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 178 | 20230921 | 163900 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 179 | 20230921 | 163800 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 180 | 20230921 | 163700 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 181 | 20230921 | 163600 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 182 | 20230921 | 163500 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 6867 |
| 183 | 20230921 | 163400 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 184 | 20230921 | 163300 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 185 | 20230921 | 163200 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 186 | 20230921 | 163100 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 187 | 20230921 | 163000 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 188 | 20230921 | 162900 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 189 | 20230921 | 162800 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 190 | 20230921 | 162700 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 191 | 20230921 | 162600 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 192 | 20230921 | 162500 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 193 | 20230921 | 162400 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 194 | 20230921 | 162300 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 195 | 20230921 | 162200 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 196 | 20230921 | 162100 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 197 | 20230921 | 162000 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 198 | 20230921 | 161900 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 199 | 20230921 | 161800 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 200 | 20230921 | 161700 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 201 | 20230921 | 161600 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 202 | 20230921 | 161500 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 203 | 20230921 | 161400 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 204 | 20230921 | 161300 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 205 | 20230921 | 161200 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 206 | 20230921 | 161100 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 207 | 20230921 | 161000 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 208 | 20230921 | 160900 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 209 | 20230921 | 160800 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 210 | 20230921 | 160700 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 211 | 20230921 | 160600 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 212 | 20230921 | 160500 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 6867 |
| 213 | 20230921 | 160400 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 214 | 20230921 | 160300 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 215 | 20230921 | 160200 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 216 | 20230921 | 160100 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 217 | 20230921 | 160000 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 218 | 20230921 | 155900 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 219 | 20230921 | 155800 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 220 | 20230921 | 155700 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 221 | 20230921 | 155600 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 222 | 20230921 | 155500 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 223 | 20230921 | 155400 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 224 | 20230921 | 155300 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 225 | 20230921 | 155200 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 226 | 20230921 | 155100 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 227 | 20230921 | 155000 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 228 | 20230921 | 154900 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 229 | 20230921 | 154800 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 230 | 20230921 | 154700 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 231 | 20230921 | 154600 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 232 | 20230921 | 154500 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 233 | 20230921 | 154400 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 234 | 20230921 | 154300 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 235 | 20230921 | 154200 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 236 | 20230921 | 154100 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 237 | 20230921 | 154000 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 238 | 20230921 | 153900 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 239 | 20230921 | 153800 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 240 | 20230921 | 153700 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 241 | 20230921 | 153600 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 242 | 20230921 | 153500 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 6867 |
| 243 | 20230921 | 153400 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 244 | 20230921 | 153300 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 245 | 20230921 | 153200 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 246 | 20230921 | 153100 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 0 |
| 247 | 20230921 | 153000 | 2611462440 | 11410 | 11410 | 11410 | 11410 | 6867 |
| 248 | 20230921 | 152900 | 2533109970 | 11360 | 11360 | 11360 | 11360 | 0 |
| 249 | 20230921 | 152800 | 2533109970 | 11360 | 11360 | 11360 | 11360 | 0 |
| 250 | 20230921 | 152700 | 2533109970 | 11360 | 11360 | 11360 | 11360 | 0 |
| 251 | 20230921 | 152600 | 2533109970 | 11360 | 11360 | 11360 | 11360 | 0 |
| 252 | 20230921 | 152500 | 2533109970 | 11360 | 11360 | 11360 | 11360 | 0 |
| 253 | 20230921 | 152400 | 2533109970 | 11360 | 11360 | 11360 | 11360 | 0 |
| 254 | 20230921 | 152300 | 2533109970 | 11360 | 11360 | 11360 | 11360 | 0 |
| 255 | 20230921 | 152200 | 2533109970 | 11360 | 11360 | 11360 | 11360 | 0 |
| 256 | 20230921 | 152100 | 2533109970 | 11360 | 11360 | 11360 | 11360 | 0 |
| 257 | 20230921 | 152000 | 2533109970 | 11360 | 11360 | 11360 | 11360 | 0 |
| 258 | 20230921 | 151900 | 2533109970 | 11360 | 11370 | 11370 | 11350 | 892 |
| 259 | 20230921 | 151800 | 2522976170 | 11370 | 11340 | 11370 | 11340 | 2082 |
| 260 | 20230921 | 151700 | 2499338760 | 11320 | 11360 | 11370 | 11320 | 1688 |
| 261 | 20230921 | 151600 | 2480176400 | 11350 | 11350 | 11360 | 11320 | 880 |
| 262 | 20230921 | 151500 | 2470196410 | 11350 | 11350 | 11350 | 11280 | 2058 |
| 263 | 20230921 | 151400 | 2446899550 | 11350 | 11360 | 11370 | 11350 | 571 |
| 264 | 20230921 | 151300 | 2440412930 | 11370 | 11360 | 11370 | 11350 | 313 |
| 265 | 20230921 | 151200 | 2436857370 | 11370 | 11360 | 11370 | 11350 | 1880 |
| 266 | 20230921 | 151100 | 2415505750 | 11360 | 11340 | 11360 | 11320 | 1958 |
| 267 | 20230921 | 151000 | 2393294920 | 11340 | 11320 | 11340 | 11310 | 1869 |
| 268 | 20230921 | 150900 | 2372130550 | 11320 | 11330 | 11330 | 11310 | 524 |
| 269 | 20230921 | 150800 | 2366200000 | 11330 | 11360 | 11360 | 11330 | 1167 |
| 270 | 20230921 | 150700 | 2352955080 | 11370 | 11380 | 11380 | 11370 | 163 |
| 271 | 20230921 | 150600 | 2351101750 | 11370 | 11380 | 11390 | 11370 | 391 |
| 272 | 20230921 | 150500 | 2346651900 | 11390 | 11390 | 11390 | 11380 | 29 |
| 273 | 20230921 | 150400 | 2346321860 | 11390 | 11380 | 11390 | 11380 | 473 |
| 274 | 20230921 | 150300 | 2340937030 | 11380 | 11380 | 11380 | 11350 | 231 |
| 275 | 20230921 | 150200 | 2338314780 | 11350 | 11370 | 11380 | 11350 | 1592 |
| 276 | 20230921 | 150100 | 2320217520 | 11350 | 11360 | 11370 | 11350 | 174 |
| 277 | 20230921 | 150000 | 2318240920 | 11360 | 11350 | 11360 | 11350 | 45 |
| 278 | 20230921 | 145900 | 2317729730 | 11360 | 11370 | 11370 | 11360 | 684 |
| 279 | 20230921 | 145800 | 2309959360 | 11370 | 11380 | 11380 | 11360 | 555 |
| 280 | 20230921 | 145700 | 2303649690 | 11390 | 11380 | 11390 | 11380 | 299 |
| 281 | 20230921 | 145600 | 2300246900 | 11390 | 11390 | 11390 | 11390 | 4 |
| 282 | 20230921 | 145500 | 2300201340 | 11390 | 11380 | 11390 | 11370 | 151 |
| 283 | 20230921 | 145400 | 2298481900 | 11390 | 11390 | 11390 | 11380 | 60 |
| 284 | 20230921 | 145300 | 2297798930 | 11400 | 11380 | 11400 | 11370 | 431 |
| 285 | 20230921 | 145200 | 2292891100 | 11370 | 11380 | 11380 | 11370 | 298 |
| 286 | 20230921 | 145100 | 2289501740 | 11390 | 11360 | 11390 | 11360 | 1442 |
| 287 | 20230921 | 145000 | 2273108950 | 11360 | 11360 | 11360 | 11360 | 10 |
| 288 | 20230921 | 144900 | 2272995350 | 11370 | 11370 | 11370 | 11370 | 0 |
| 289 | 20230921 | 144800 | 2272995350 | 11370 | 11350 | 11370 | 11350 | 87 |
| 290 | 20230921 | 144700 | 2272006280 | 11360 | 11360 | 11360 | 11360 | 514 |
| 291 | 20230921 | 144600 | 2266167240 | 11370 | 11370 | 11370 | 11360 | 96 |
| 292 | 20230921 | 144500 | 2265075740 | 11380 | 11390 | 11390 | 11370 | 260 |
| 293 | 20230921 | 144400 | 2262116950 | 11380 | 11380 | 11390 | 11380 | 3 |
| 294 | 20230921 | 144300 | 2262082800 | 11390 | 11390 | 11390 | 11380 | 20 |
| 295 | 20230921 | 144200 | 2261855120 | 11390 | 11380 | 11390 | 11380 | 17 |
| 296 | 20230921 | 144100 | 2261661550 | 11380 | 11370 | 11380 | 11370 | 296 |
| 297 | 20230921 | 144000 | 2258296020 | 11380 | 11380 | 11380 | 11370 | 302 |
| 298 | 20230921 | 143900 | 2254859780 | 11380 | 11370 | 11380 | 11370 | 406 |
| 299 | 20230921 | 143800 | 2250239580 | 11370 | 11350 | 11370 | 11350 | 352 |
| 300 | 20230921 | 143700 | 2246242090 | 11350 | 11390 | 11390 | 11340 | 578 |
| 301 | 20230921 | 143600 | 2239682500 | 11390 | 11340 | 11390 | 11340 | 449 |
| 302 | 20230921 | 143500 | 2234573410 | 11340 | 11350 | 11350 | 11330 | 262 |
| 303 | 20230921 | 143400 | 2231602500 | 11370 | 11380 | 11380 | 11370 | 19 |
| 304 | 20230921 | 143300 | 2231386320 | 11380 | 11340 | 11380 | 11340 | 11 |
| 305 | 20230921 | 143200 | 2231261450 | 11310 | 11350 | 11370 | 11310 | 1011 |
| 306 | 20230921 | 143100 | 2219800500 | 11340 | 11360 | 11370 | 11340 | 16 |
| 307 | 20230921 | 143000 | 2219618800 | 11360 | 11350 | 11360 | 11330 | 379 |
| 308 | 20230921 | 142900 | 2215321250 | 11350 | 11350 | 11360 | 11340 | 1057 |
| 309 | 20230921 | 142800 | 2203317210 | 11350 | 11350 | 11350 | 11350 | 320 |
| 310 | 20230921 | 142700 | 2199685210 | 11350 | 11350 | 11360 | 11350 | 55 |
| 311 | 20230921 | 142600 | 2199060530 | 11360 | 11360 | 11360 | 11360 | 254 |
| 312 | 20230921 | 142500 | 2196175090 | 11380 | 11380 | 11380 | 11380 | 0 |
| 313 | 20230921 | 142400 | 2196175090 | 11380 | 11370 | 11380 | 11370 | 495 |
| 314 | 20230921 | 142300 | 2190546770 | 11390 | 11370 | 11390 | 11370 | 201 |
| 315 | 20230921 | 142200 | 2188261240 | 11370 | 11380 | 11390 | 11370 | 586 |
| 316 | 20230921 | 142100 | 2181598230 | 11370 | 11390 | 11390 | 11370 | 556 |
| 317 | 20230921 | 142000 | 2175267930 | 11400 | 11410 | 11410 | 11400 | 292 |
| 318 | 20230921 | 141900 | 2171939100 | 11410 | 11400 | 11410 | 11400 | 847 |
| 319 | 20230921 | 141800 | 2162283230 | 11400 | 11390 | 11400 | 11390 | 50 |
| 320 | 20230921 | 141700 | 2161713540 | 11400 | 11410 | 11410 | 11400 | 103 |
| 321 | 20230921 | 141600 | 2160538370 | 11410 | 11410 | 11420 | 11400 | 449 |
| 322 | 20230921 | 141500 | 2155415120 | 11410 | 11400 | 11410 | 11400 | 10 |
| 323 | 20230921 | 141400 | 2155301040 | 11410 | 11390 | 11410 | 11390 | 45 |
| 324 | 20230921 | 141300 | 2154788470 | 11410 | 11410 | 11410 | 11410 | 29 |
| 325 | 20230921 | 141200 | 2154457580 | 11420 | 11390 | 11420 | 11390 | 1176 |
| 326 | 20230921 | 141100 | 2141056060 | 11380 | 11390 | 11390 | 11380 | 161 |
| 327 | 20230921 | 141000 | 2139223870 | 11390 | 11390 | 11390 | 11390 | 16 |
| 328 | 20230921 | 140900 | 2139041630 | 11390 | 11380 | 11390 | 11380 | 109 |
| 329 | 20230921 | 140800 | 2137801170 | 11390 | 11390 | 11390 | 11390 | 1 |
| 330 | 20230921 | 140700 | 2137789780 | 11390 | 11390 | 11390 | 11390 | 59 |
| 331 | 20230921 | 140600 | 2137117770 | 11410 | 11390 | 11410 | 11390 | 224 |
| 332 | 20230921 | 140500 | 2134565890 | 11400 | 11400 | 11410 | 11400 | 67 |
| 333 | 20230921 | 140400 | 2133802080 | 11400 | 11410 | 11410 | 11400 | 236 |
| 334 | 20230921 | 140300 | 2131111520 | 11410 | 11400 | 11410 | 11400 | 10 |
| 335 | 20230921 | 140200 | 2130997440 | 11410 | 11410 | 11410 | 11400 | 33 |
| 336 | 20230921 | 140100 | 2130621220 | 11420 | 11420 | 11420 | 11390 | 24 |
| 337 | 20230921 | 140000 | 2130347590 | 11390 | 11390 | 11400 | 11390 | 222 |
| 338 | 20230921 | 135900 | 2127816820 | 11400 | 11400 | 11400 | 11380 | 277 |
| 339 | 20230921 | 135800 | 2124661110 | 11410 | 11400 | 11430 | 11390 | 704 |
| 340 | 20230921 | 135700 | 2116622490 | 11400 | 11360 | 11400 | 11360 | 445 |
| 341 | 20230921 | 135600 | 2111553830 | 11390 | 11340 | 11390 | 11340 | 235 |
| 342 | 20230921 | 135500 | 2108878880 | 11320 | 11350 | 11400 | 11280 | 893 |
| 343 | 20230921 | 135400 | 2098781540 | 11410 | 11380 | 11410 | 11350 | 823 |
| 344 | 20230921 | 135300 | 2089424430 | 11370 | 11420 | 11420 | 11370 | 435 |
| 345 | 20230921 | 135200 | 2084473500 | 11410 | 11420 | 11420 | 11400 | 21 |
| 346 | 20230921 | 135100 | 2084233860 | 11420 | 11390 | 11420 | 11380 | 144 |
| 347 | 20230921 | 135000 | 2082593550 | 11390 | 11390 | 11400 | 11380 | 126 |
| 348 | 20230921 | 134900 | 2081158680 | 11390 | 11410 | 11420 | 11380 | 943 |
| 349 | 20230921 | 134800 | 2070407450 | 11420 | 11410 | 11420 | 11410 | 95 |
| 350 | 20230921 | 134700 | 2069322810 | 11420 | 11410 | 11420 | 11410 | 258 |
| 351 | 20230921 | 134600 | 2066379020 | 11420 | 11410 | 11420 | 11400 | 475 |
| 352 | 20230921 | 134500 | 2060956850 | 11420 | 11410 | 11420 | 11400 | 217 |
| 353 | 20230921 | 134400 | 2058480870 | 11420 | 11410 | 11420 | 11410 | 24 |
| 354 | 20230921 | 134300 | 2058207010 | 11420 | 11420 | 11420 | 11410 | 32 |
| 355 | 20230921 | 134200 | 2057841660 | 11420 | 11410 | 11420 | 11410 | 3 |
| 356 | 20230921 | 134100 | 2057807420 | 11390 | 11390 | 11390 | 11380 | 137 |
| 357 | 20230921 | 134000 | 2056247740 | 11400 | 11400 | 11410 | 11400 | 89 |
| 358 | 20230921 | 133900 | 2055233130 | 11430 | 11420 | 11430 | 11390 | 669 |
| 359 | 20230921 | 133800 | 2047608150 | 11430 | 11420 | 11430 | 11420 | 110 |
| 360 | 20230921 | 133700 | 2046350950 | 11430 | 11420 | 11440 | 11400 | 954 |
| 361 | 20230921 | 133600 | 2035444570 | 11430 | 11400 | 11430 | 11400 | 456 |
| 362 | 20230921 | 133500 | 2030240640 | 11400 | 11390 | 11400 | 11390 | 258 |
| 363 | 20230921 | 133400 | 2027299460 | 11400 | 11400 | 11400 | 11390 | 59 |
| 364 | 20230921 | 133300 | 2026627140 | 11400 | 11390 | 11400 | 11390 | 63 |
| 365 | 20230921 | 133200 | 2025909480 | 11390 | 11400 | 11400 | 11390 | 12 |
| 366 | 20230921 | 133100 | 2025772790 | 11390 | 11400 | 11400 | 11390 | 197 |
| 367 | 20230921 | 133000 | 2023527410 | 11410 | 11390 | 11410 | 11390 | 5 |
| 368 | 20230921 | 132900 | 2023470420 | 11380 | 11390 | 11390 | 11380 | 150 |
| 369 | 20230921 | 132800 | 2021762960 | 11410 | 11410 | 11420 | 11400 | 195 |
| 370 | 20230921 | 132700 | 2019538100 | 11410 | 11410 | 11410 | 11400 | 92 |
| 371 | 20230921 | 132600 | 2018489280 | 11410 | 11400 | 11410 | 11400 | 2 |
| 372 | 20230921 | 132500 | 2018466470 | 11410 | 11420 | 11420 | 11410 | 123 |
| 373 | 20230921 | 132400 | 2017062970 | 11410 | 11410 | 11410 | 11410 | 72 |
| 374 | 20230921 | 132300 | 2016241450 | 11380 | 11400 | 11400 | 11380 | 728 |
| 375 | 20230921 | 132200 | 2007954190 | 11410 | 11410 | 11420 | 11410 | 88 |
| 376 | 20230921 | 132100 | 2006950100 | 11410 | 11440 | 11440 | 11400 | 842 |
| 377 | 20230921 | 132000 | 1997336100 | 11430 | 11430 | 11440 | 11430 | 378 |
| 378 | 20230921 | 131900 | 1993015550 | 11440 | 11430 | 11440 | 11430 | 120 |
| 379 | 20230921 | 131800 | 1991642850 | 11440 | 11450 | 11450 | 11440 | 307 |
| 380 | 20230921 | 131700 | 1988127770 | 11460 | 11460 | 11460 | 11440 | 591 |
| 381 | 20230921 | 131600 | 1981365730 | 11450 | 11450 | 11450 | 11440 | 948 |
| 382 | 20230921 | 131500 | 1970511140 | 11450 | 11450 | 11460 | 11430 | 1114 |
| 383 | 20230921 | 131400 | 1957753110 | 11450 | 11430 | 11450 | 11430 | 1936 |
| 384 | 20230921 | 131300 | 1935595860 | 11430 | 11410 | 11430 | 11410 | 221 |
| 385 | 20230921 | 131200 | 1933072360 | 11410 | 11410 | 11410 | 11400 | 178 |
| 386 | 20230921 | 131100 | 1931043100 | 11400 | 11360 | 11410 | 11360 | 2830 |
| 387 | 20230921 | 131000 | 1898829100 | 11330 | 11330 | 11330 | 11330 | 16 |
| 388 | 20230921 | 130900 | 1898647820 | 11330 | 11360 | 11370 | 11330 | 252 |
| 389 | 20230921 | 130800 | 1895783500 | 11360 | 11300 | 11360 | 11290 | 1389 |
| 390 | 20230921 | 130700 | 1880038870 | 11300 | 11330 | 11330 | 11290 | 121 |
| 391 | 20230921 | 130600 | 1878672540 | 11290 | 11300 | 11340 | 11290 | 183 |
| 392 | 20230921 | 130500 | 1876605150 | 11290 | 11310 | 11310 | 11290 | 379 |
| 393 | 20230921 | 130400 | 1872323300 | 11290 | 11310 | 11320 | 11230 | 672 |
| 394 | 20230921 | 130300 | 1864735060 | 11330 | 11330 | 11330 | 11200 | 4633 |
| 395 | 20230921 | 130200 | 1812550910 | 11330 | 11350 | 11350 | 11330 | 116 |
| 396 | 20230921 | 130100 | 1811236000 | 11350 | 11350 | 11350 | 11350 | 0 |
| 397 | 20230921 | 130000 | 1811236000 | 11350 | 11350 | 11350 | 11350 | 96 |
| 398 | 20230921 | 125900 | 1810146400 | 11350 | 11340 | 11350 | 11340 | 636 |
| 399 | 20230921 | 125800 | 1802929300 | 11340 | 11340 | 11360 | 11340 | 51 |
| 400 | 20230921 | 125700 | 1802350940 | 11330 | 11340 | 11350 | 11330 | 341 |
| 401 | 20230921 | 125600 | 1798486410 | 11320 | 11310 | 11350 | 11310 | 871 |
| 402 | 20230921 | 125500 | 1788632700 | 11310 | 11350 | 11350 | 11310 | 680 |
| 403 | 20230921 | 125400 | 1780933520 | 11330 | 11340 | 11340 | 11330 | 475 |
| 404 | 20230921 | 125300 | 1775548950 | 11330 | 11350 | 11350 | 11330 | 1098 |
| 405 | 20230921 | 125200 | 1763099640 | 11350 | 11360 | 11360 | 11350 | 669 |
| 406 | 20230921 | 125100 | 1755502830 | 11370 | 11370 | 11370 | 11370 | 236 |
| 407 | 20230921 | 125000 | 1752819510 | 11370 | 11360 | 11370 | 11360 | 96 |
| 408 | 20230921 | 124900 | 1751728900 | 11360 | 11360 | 11360 | 11360 | 200 |
| 409 | 20230921 | 124800 | 1749456900 | 11360 | 11360 | 11360 | 11360 | 466 |
| 410 | 20230921 | 124700 | 1744163140 | 11360 | 11380 | 11380 | 11360 | 301 |
| 411 | 20230921 | 124600 | 1740742780 | 11380 | 11380 | 11380 | 11370 | 95 |
| 412 | 20230921 | 124500 | 1739661740 | 11380 | 11360 | 11380 | 11360 | 4 |
| 413 | 20230921 | 124400 | 1739616240 | 11370 | 11370 | 11370 | 11370 | 119 |
| 414 | 20230921 | 124300 | 1738263210 | 11370 | 11370 | 11370 | 11370 | 103 |
| 415 | 20230921 | 124200 | 1737092100 | 11360 | 11350 | 11370 | 11350 | 597 |
| 416 | 20230921 | 124100 | 1730308330 | 11350 | 11350 | 11370 | 11350 | 489 |
| 417 | 20230921 | 124000 | 1724756600 | 11350 | 11360 | 11360 | 11350 | 1166 |
| 418 | 20230921 | 123900 | 1711514810 | 11370 | 11370 | 11370 | 11370 | 1308 |
| 419 | 20230921 | 123800 | 1696642850 | 11370 | 11380 | 11380 | 11370 | 241 |
| 420 | 20230921 | 123700 | 1693900280 | 11380 | 11380 | 11380 | 11380 | 224 |
| 421 | 20230921 | 123600 | 1691351160 | 11380 | 11380 | 11380 | 11380 | 155 |
| 422 | 20230921 | 123500 | 1689587260 | 11390 | 11390 | 11390 | 11370 | 227 |
| 423 | 20230921 | 123400 | 1687003730 | 11390 | 11380 | 11390 | 11380 | 294 |
| 424 | 20230921 | 123300 | 1683657380 | 11380 | 11390 | 11390 | 11380 | 522 |
| 425 | 20230921 | 123200 | 1677717010 | 11390 | 11390 | 11400 | 11390 | 178 |
| 426 | 20230921 | 123100 | 1675689570 | 11390 | 11390 | 11390 | 11390 | 7 |
| 427 | 20230921 | 123000 | 1675609840 | 11390 | 11390 | 11390 | 11390 | 1 |
| 428 | 20230921 | 122900 | 1675598450 | 11380 | 11380 | 11380 | 11380 | 0 |
| 429 | 20230921 | 122800 | 1675598450 | 11380 | 11380 | 11380 | 11380 | 0 |
| 430 | 20230921 | 122700 | 1675598450 | 11380 | 11400 | 11400 | 11380 | 109 |
| 431 | 20230921 | 122600 | 1674357980 | 11400 | 11380 | 11400 | 11380 | 70 |
| 432 | 20230921 | 122500 | 1673560980 | 11390 | 11390 | 11390 | 11390 | 0 |
| 433 | 20230921 | 122400 | 1673560980 | 11390 | 11390 | 11390 | 11390 | 162 |
| 434 | 20230921 | 122300 | 1671715800 | 11390 | 11400 | 11400 | 11390 | 3 |
| 435 | 20230921 | 122200 | 1671681610 | 11380 | 11380 | 11380 | 11380 | 113 |
| 436 | 20230921 | 122100 | 1670395670 | 11370 | 11370 | 11370 | 11370 | 0 |
| 437 | 20230921 | 122000 | 1670395670 | 11370 | 11380 | 11380 | 11370 | 27 |
| 438 | 20230921 | 121900 | 1670088520 | 11380 | 11380 | 11380 | 11380 | 1 |
| 439 | 20230921 | 121800 | 1670077140 | 11370 | 11370 | 11370 | 11370 | 264 |
| 440 | 20230921 | 121700 | 1667075460 | 11380 | 11380 | 11380 | 11380 | 255 |
| 441 | 20230921 | 121600 | 1664173560 | 11370 | 11370 | 11370 | 11370 | 0 |
| 442 | 20230921 | 121500 | 1664173560 | 11370 | 11370 | 11380 | 11370 | 591 |
| 443 | 20230921 | 121400 | 1657448730 | 11370 | 11390 | 11390 | 11370 | 2013 |
| 444 | 20230921 | 121300 | 1634553140 | 11420 | 11420 | 11420 | 11420 | 1 |
| 445 | 20230921 | 121200 | 1634541720 | 11380 | 11380 | 11380 | 11380 | 11 |
| 446 | 20230921 | 121100 | 1634416540 | 11380 | 11390 | 11420 | 11380 | 2175 |
| 447 | 20230921 | 121000 | 1609593310 | 11390 | 11380 | 11390 | 11370 | 150 |
| 448 | 20230921 | 120900 | 1607886280 | 11370 | 11390 | 11390 | 11370 | 133 |
| 449 | 20230921 | 120800 | 1606372540 | 11390 | 11390 | 11390 | 11390 | 7 |
| 450 | 20230921 | 120700 | 1606292810 | 11370 | 11390 | 11390 | 11370 | 873 |
| 451 | 20230921 | 120600 | 1596355800 | 11400 | 11400 | 11400 | 11400 | 60 |
| 452 | 20230921 | 120500 | 1595671800 | 11400 | 11400 | 11410 | 11400 | 151 |
| 453 | 20230921 | 120400 | 1593950250 | 11400 | 11390 | 11400 | 11390 | 1637 |
| 454 | 20230921 | 120300 | 1575289450 | 11390 | 11380 | 11390 | 11380 | 648 |
| 455 | 20230921 | 120200 | 1567913270 | 11380 | 11400 | 11400 | 11380 | 30 |
| 456 | 20230921 | 120100 | 1567571830 | 11400 | 11380 | 11400 | 11360 | 1915 |
| 457 | 20230921 | 120000 | 1545769600 | 11380 | 11380 | 11380 | 11380 | 551 |
| 458 | 20230921 | 115900 | 1539499220 | 11390 | 11390 | 11390 | 11390 | 135 |
| 459 | 20230921 | 115800 | 1537961570 | 11390 | 11410 | 11410 | 11390 | 1045 |
| 460 | 20230921 | 115700 | 1526046530 | 11410 | 11410 | 11410 | 11400 | 510 |
| 461 | 20230921 | 115600 | 1520227450 | 11410 | 11400 | 11410 | 11400 | 221 |
| 462 | 20230921 | 115500 | 1517706020 | 11400 | 11420 | 11420 | 11400 | 387 |
| 463 | 20230921 | 115400 | 1513290140 | 11410 | 11410 | 11420 | 11410 | 116 |
| 464 | 20230921 | 115300 | 1511966230 | 11410 | 11410 | 11410 | 11410 | 57 |
| 465 | 20230921 | 115200 | 1511315860 | 11410 | 11410 | 11410 | 11410 | 209 |
| 466 | 20230921 | 115100 | 1508931170 | 11410 | 11410 | 11410 | 11400 | 75 |
| 467 | 20230921 | 115000 | 1508075940 | 11410 | 11400 | 11410 | 11400 | 274 |
| 468 | 20230921 | 114900 | 1504950010 | 11400 | 11430 | 11430 | 11400 | 211 |
| 469 | 20230921 | 114800 | 1502541500 | 11430 | 11380 | 11430 | 11380 | 904 |
| 470 | 20230921 | 114700 | 1492234980 | 11390 | 11390 | 11390 | 11390 | 322 |
| 471 | 20230921 | 114600 | 1488567400 | 11400 | 11390 | 11400 | 11390 | 51 |
| 472 | 20230921 | 114500 | 1487986340 | 11390 | 11410 | 11410 | 11390 | 772 |
| 473 | 20230921 | 114400 | 1479183270 | 11450 | 11450 | 11450 | 11450 | 43 |
| 474 | 20230921 | 114300 | 1478690920 | 11400 | 11400 | 11400 | 11400 | 255 |
| 475 | 20230921 | 114200 | 1475783920 | 11400 | 11400 | 11410 | 11390 | 1801 |
| 476 | 20230921 | 114100 | 1455253810 | 11400 | 11420 | 11420 | 11400 | 3382 |
| 477 | 20230921 | 114000 | 1416658050 | 11430 | 11460 | 11460 | 11430 | 5017 |
| 478 | 20230921 | 113900 | 1359298350 | 11460 | 11460 | 11460 | 11460 | 159 |
| 479 | 20230921 | 113800 | 1357476210 | 11460 | 11460 | 11460 | 11460 | 2 |
| 480 | 20230921 | 113700 | 1357453290 | 11460 | 11460 | 11460 | 11440 | 461 |
| 481 | 20230921 | 113600 | 1352173330 | 11460 | 11460 | 11470 | 11460 | 106 |
| 482 | 20230921 | 113500 | 1350958560 | 11470 | 11460 | 11470 | 11460 | 11 |
| 483 | 20230921 | 113400 | 1350832450 | 11460 | 11460 | 11460 | 11460 | 60 |
| 484 | 20230921 | 113300 | 1350144850 | 11470 | 11460 | 11470 | 11460 | 281 |
| 485 | 20230921 | 113200 | 1346923900 | 11460 | 11460 | 11460 | 11460 | 27 |
| 486 | 20230921 | 113100 | 1346614480 | 11470 | 11450 | 11470 | 11450 | 105 |
| 487 | 20230921 | 113000 | 1345412130 | 11450 | 11440 | 11470 | 11440 | 128 |
| 488 | 20230921 | 112900 | 1343946560 | 11440 | 11450 | 11450 | 11430 | 2186 |
| 489 | 20230921 | 112800 | 1318923260 | 11480 | 11480 | 11480 | 11450 | 2050 |
| 490 | 20230921 | 112700 | 1295427360 | 11480 | 11480 | 11480 | 11480 | 57 |
| 491 | 20230921 | 112600 | 1294773000 | 11470 | 11470 | 11480 | 11470 | 75 |
| 492 | 20230921 | 112500 | 1293912740 | 11470 | 11480 | 11480 | 11470 | 546 |
| 493 | 20230921 | 112400 | 1287647980 | 11480 | 11480 | 11480 | 11480 | 6 |
| 494 | 20230921 | 112300 | 1287579100 | 11480 | 11490 | 11490 | 11470 | 4392 |
| 495 | 20230921 | 112200 | 1237162090 | 11520 | 11510 | 11520 | 11500 | 1929 |
| 496 | 20230921 | 112100 | 1214963550 | 11510 | 11510 | 11510 | 11510 | 0 |
| 497 | 20230921 | 112000 | 1214963550 | 11510 | 11520 | 11520 | 11510 | 526 |
| 498 | 20230921 | 111900 | 1208909050 | 11540 | 11540 | 11540 | 11540 | 0 |
| 499 | 20230921 | 111800 | 1208909050 | 11540 | 11520 | 11540 | 11520 | 711 |
| 500 | 20230921 | 111700 | 1200715980 | 11520 | 11530 | 11530 | 11520 | 564 |
| 501 | 20230921 | 111600 | 1194218170 | 11530 | 11540 | 11540 | 11530 | 17 |
| 502 | 20230921 | 111500 | 1194022040 | 11540 | 11530 | 11540 | 11530 | 165 |
| 503 | 20230921 | 111400 | 1192118570 | 11540 | 11540 | 11540 | 11540 | 16 |
| 504 | 20230921 | 111300 | 1191933930 | 11540 | 11540 | 11540 | 11540 | 6 |
| 505 | 20230921 | 111200 | 1191864690 | 11540 | 11520 | 11540 | 11520 | 241 |
| 506 | 20230921 | 111100 | 1189084810 | 11530 | 11530 | 11530 | 11530 | 578 |
| 507 | 20230921 | 111000 | 1182420470 | 11510 | 11520 | 11530 | 11510 | 220 |
| 508 | 20230921 | 110900 | 1179886910 | 11530 | 11530 | 11530 | 11530 | 1 |
| 509 | 20230921 | 110800 | 1179875380 | 11530 | 11530 | 11530 | 11520 | 385 |
| 510 | 20230921 | 110700 | 1175437330 | 11520 | 11510 | 11520 | 11510 | 117 |
| 511 | 20230921 | 110600 | 1174089640 | 11510 | 11510 | 11510 | 11510 | 39 |
| 512 | 20230921 | 110500 | 1173640750 | 11510 | 11510 | 11510 | 11510 | 155 |
| 513 | 20230921 | 110400 | 1171856700 | 11510 | 11510 | 11510 | 11510 | 72 |
| 514 | 20230921 | 110300 | 1171027980 | 11510 | 11510 | 11520 | 11510 | 173 |
| 515 | 20230921 | 110200 | 1169036240 | 11520 | 11520 | 11520 | 11520 | 11 |
| 516 | 20230921 | 110100 | 1168909520 | 11500 | 11510 | 11520 | 11500 | 646 |
| 517 | 20230921 | 110000 | 1161475270 | 11520 | 11520 | 11520 | 11520 | 1 |
| 518 | 20230921 | 105900 | 1161463750 | 11510 | 11510 | 11520 | 11510 | 35 |
| 519 | 20230921 | 105800 | 1161060800 | 11510 | 11510 | 11510 | 11500 | 132 |
| 520 | 20230921 | 105700 | 1159542570 | 11540 | 11530 | 11540 | 11500 | 337 |
| 521 | 20230921 | 105600 | 1155656850 | 11530 | 11530 | 11530 | 11530 | 1 |
| 522 | 20230921 | 105500 | 1155645320 | 11530 | 11510 | 11530 | 11500 | 239 |
| 523 | 20230921 | 105400 | 1152896010 | 11510 | 11510 | 11510 | 11510 | 436 |
| 524 | 20230921 | 105300 | 1147877650 | 11510 | 11540 | 11540 | 11500 | 517 |
| 525 | 20230921 | 105200 | 1141929360 | 11540 | 11500 | 11540 | 11500 | 64 |
| 526 | 20230921 | 105100 | 1141191080 | 11510 | 11500 | 11550 | 11500 | 128 |
| 527 | 20230921 | 105000 | 1139715920 | 11500 | 11500 | 11500 | 11500 | 163 |
| 528 | 20230921 | 104900 | 1137841420 | 11500 | 11500 | 11550 | 11500 | 234 |
| 529 | 20230921 | 104800 | 1135149270 | 11500 | 11540 | 11540 | 11500 | 96 |
| 530 | 20230921 | 104700 | 1134044110 | 11540 | 11510 | 11540 | 11510 | 781 |
| 531 | 20230921 | 104600 | 1125040370 | 11510 | 11510 | 11510 | 11510 | 78 |
| 532 | 20230921 | 104500 | 1124142590 | 11510 | 11530 | 11530 | 11500 | 293 |
| 533 | 20230921 | 104400 | 1120767870 | 11490 | 11520 | 11530 | 11490 | 389 |
| 534 | 20230921 | 104300 | 1116292780 | 11500 | 11520 | 11520 | 11500 | 455 |
| 535 | 20230921 | 104200 | 1111051860 | 11520 | 11490 | 11520 | 11490 | 4 |
| 536 | 20230921 | 104100 | 1111005870 | 11490 | 11520 | 11520 | 11490 | 518 |
| 537 | 20230921 | 104000 | 1105048860 | 11500 | 11510 | 11510 | 11500 | 82 |
| 538 | 20230921 | 103900 | 1104105210 | 11510 | 11510 | 11520 | 11510 | 244 |
| 539 | 20230921 | 103800 | 1101295880 | 11510 | 11510 | 11510 | 11510 | 23 |
| 540 | 20230921 | 103700 | 1101031150 | 11500 | 11500 | 11500 | 11500 | 6 |
| 541 | 20230921 | 103600 | 1100962150 | 11500 | 11510 | 11510 | 11500 | 224 |
| 542 | 20230921 | 103500 | 1098386140 | 11510 | 11500 | 11510 | 11500 | 224 |
| 543 | 20230921 | 103400 | 1095808540 | 11510 | 11520 | 11520 | 11510 | 8 |
| 544 | 20230921 | 103300 | 1095716410 | 11520 | 11490 | 11520 | 11490 | 1516 |
| 545 | 20230921 | 103200 | 1078297540 | 11490 | 11490 | 11490 | 11490 | 192 |
| 546 | 20230921 | 103100 | 1076091460 | 11490 | 11490 | 11490 | 11490 | 632 |
| 547 | 20230921 | 103000 | 1068829780 | 11500 | 11490 | 11500 | 11490 | 344 |
| 548 | 20230921 | 102900 | 1064877090 | 11490 | 11500 | 11500 | 11490 | 3609 |
| 549 | 20230921 | 102800 | 1023389810 | 11500 | 11520 | 11530 | 11500 | 2111 |
| 550 | 20230921 | 102700 | 999100370 | 11520 | 11520 | 11520 | 11520 | 100 |
| 551 | 20230921 | 102600 | 997948370 | 11520 | 11520 | 11530 | 11520 | 37 |
| 552 | 20230921 | 102500 | 997522010 | 11520 | 11510 | 11520 | 11510 | 324 |
| 553 | 20230921 | 102400 | 993792540 | 11510 | 11520 | 11520 | 11510 | 402 |
| 554 | 20230921 | 102300 | 989164230 | 11520 | 11520 | 11520 | 11510 | 172 |
| 555 | 20230921 | 102200 | 987183020 | 11520 | 11520 | 11520 | 11520 | 1167 |
| 556 | 20230921 | 102100 | 973739180 | 11540 | 11540 | 11540 | 11520 | 63 |
| 557 | 20230921 | 102000 | 973012220 | 11540 | 11540 | 11540 | 11530 | 379 |
| 558 | 20230921 | 101900 | 968640810 | 11540 | 11550 | 11550 | 11540 | 350 |
| 559 | 20230921 | 101800 | 964599420 | 11550 | 11550 | 11550 | 11550 | 122 |
| 560 | 20230921 | 101700 | 963190320 | 11540 | 11560 | 11560 | 11540 | 575 |
| 561 | 20230921 | 101600 | 956551820 | 11560 | 11560 | 11560 | 11560 | 24 |
| 562 | 20230921 | 101500 | 956274380 | 11590 | 11590 | 11590 | 11590 | 6 |
| 563 | 20230921 | 101400 | 956204840 | 11580 | 11550 | 11580 | 11550 | 485 |
| 564 | 20230921 | 101300 | 950590030 | 11560 | 11530 | 11560 | 11520 | 648 |
| 565 | 20230921 | 101200 | 943107460 | 11530 | 11520 | 11530 | 11520 | 1728 |
| 566 | 20230921 | 101100 | 923184020 | 11520 | 11520 | 11520 | 11520 | 9 |
| 567 | 20230921 | 101000 | 923080340 | 11520 | 11540 | 11540 | 11520 | 384 |
| 568 | 20230921 | 100900 | 918654290 | 11530 | 11530 | 11550 | 11530 | 464 |
| 569 | 20230921 | 100800 | 913296730 | 11520 | 11510 | 11520 | 11510 | 2453 |
| 570 | 20230921 | 100700 | 885038790 | 11510 | 11520 | 11520 | 11510 | 2250 |
| 571 | 20230921 | 100600 | 859122850 | 11520 | 11520 | 11520 | 11520 | 179 |
| 572 | 20230921 | 100500 | 857060770 | 11520 | 11510 | 11540 | 11500 | 2887 |
| 573 | 20230921 | 100400 | 823823360 | 11520 | 11520 | 11520 | 11510 | 193 |
| 574 | 20230921 | 100300 | 821600020 | 11510 | 11520 | 11530 | 11510 | 954 |
| 575 | 20230921 | 100200 | 810614240 | 11520 | 11520 | 11520 | 11520 | 224 |
| 576 | 20230921 | 100100 | 808033760 | 11520 | 11520 | 11560 | 11520 | 332 |
| 577 | 20230921 | 100000 | 804208780 | 11560 | 11540 | 11560 | 11510 | 849 |
| 578 | 20230921 | 095900 | 794407120 | 11530 | 11530 | 11530 | 11520 | 129 |
| 579 | 20230921 | 095800 | 792920070 | 11530 | 11500 | 11540 | 11500 | 9 |
| 580 | 20230921 | 095700 | 792816380 | 11500 | 11530 | 11530 | 11500 | 2105 |
| 581 | 20230921 | 095600 | 768599010 | 11530 | 11510 | 11530 | 11510 | 574 |
| 582 | 20230921 | 095500 | 761981440 | 11510 | 11520 | 11520 | 11510 | 304 |
| 583 | 20230921 | 095400 | 758481440 | 11510 | 11530 | 11530 | 11500 | 2177 |
| 584 | 20230921 | 095300 | 733423290 | 11530 | 11530 | 11530 | 11530 | 7 |
| 585 | 20230921 | 095200 | 733342580 | 11530 | 11540 | 11540 | 11530 | 482 |
| 586 | 20230921 | 095100 | 727783450 | 11550 | 11540 | 11550 | 11540 | 370 |
| 587 | 20230921 | 095000 | 723512650 | 11540 | 11540 | 11540 | 11530 | 117 |
| 588 | 20230921 | 094900 | 722162520 | 11540 | 11540 | 11540 | 11540 | 41 |
| 589 | 20230921 | 094800 | 721689380 | 11520 | 11530 | 11530 | 11520 | 147 |
| 590 | 20230921 | 094700 | 719994510 | 11530 | 11540 | 11540 | 11510 | 996 |
| 591 | 20230921 | 094600 | 708517140 | 11540 | 11550 | 11550 | 11540 | 69 |
| 592 | 20230921 | 094500 | 707720830 | 11550 | 11520 | 11550 | 11520 | 299 |
| 593 | 20230921 | 094400 | 704268320 | 11550 | 11540 | 11550 | 11500 | 3595 |
| 594 | 20230921 | 094300 | 662856840 | 11550 | 11560 | 11560 | 11540 | 210 |
| 595 | 20230921 | 094200 | 660433290 | 11540 | 11530 | 11550 | 11530 | 70 |
| 596 | 20230921 | 094100 | 659625910 | 11530 | 11560 | 11560 | 11520 | 1527 |
| 597 | 20230921 | 094000 | 642004770 | 11560 | 11580 | 11580 | 11560 | 830 |
| 598 | 20230921 | 093900 | 632397850 | 11590 | 11590 | 11590 | 11580 | 228 |
| 599 | 20230921 | 093800 | 629756540 | 11590 | 11580 | 11630 | 11580 | 418 |
| 600 | 20230921 | 093700 | 624914990 | 11580 | 11590 | 11590 | 11570 | 1071 |
| 601 | 20230921 | 093600 | 612512870 | 11580 | 11600 | 11600 | 11560 | 2480 |
| 602 | 20230921 | 093500 | 583756590 | 11610 | 11620 | 11620 | 11600 | 204 |
| 603 | 20230921 | 093400 | 581388440 | 11620 | 11620 | 11620 | 11610 | 60 |
| 604 | 20230921 | 093300 | 580691800 | 11610 | 11610 | 11620 | 11610 | 48 |
| 605 | 20230921 | 093200 | 580134470 | 11610 | 11610 | 11620 | 11610 | 468 |
| 606 | 20230921 | 093100 | 574698730 | 11620 | 11610 | 11620 | 11610 | 940 |
| 607 | 20230921 | 093000 | 563785260 | 11620 | 11630 | 11630 | 11610 | 1036 |
| 608 | 20230921 | 092900 | 551745670 | 11640 | 11640 | 11650 | 11630 | 389 |
| 609 | 20230921 | 092800 | 547217740 | 11650 | 11620 | 11650 | 11620 | 50 |
| 610 | 20230921 | 092700 | 546636710 | 11620 | 11690 | 11690 | 11610 | 2693 |
| 611 | 20230921 | 092600 | 515283280 | 11690 | 11690 | 11690 | 11690 | 10 |
| 612 | 20230921 | 092500 | 515166380 | 11700 | 11690 | 11700 | 11690 | 404 |
| 613 | 20230921 | 092400 | 510443510 | 11690 | 11720 | 11720 | 11690 | 789 |
| 614 | 20230921 | 092300 | 501212470 | 11720 | 11750 | 11750 | 11700 | 415 |
| 615 | 20230921 | 092200 | 496354060 | 11690 | 11700 | 11780 | 11680 | 4388 |
| 616 | 20230921 | 092100 | 444897310 | 11730 | 11730 | 11730 | 11690 | 318 |
| 617 | 20230921 | 092000 | 441175530 | 11730 | 11680 | 11730 | 11680 | 1182 |
| 618 | 20230921 | 091900 | 427364920 | 11670 | 11690 | 11730 | 11670 | 148 |
| 619 | 20230921 | 091800 | 425634880 | 11670 | 11700 | 11710 | 11670 | 1539 |
| 620 | 20230921 | 091700 | 407635670 | 11710 | 11780 | 11780 | 11710 | 949 |
| 621 | 20230921 | 091600 | 396493130 | 11770 | 11730 | 11780 | 11730 | 904 |
| 622 | 20230921 | 091500 | 385879270 | 11730 | 11750 | 11750 | 11730 | 60 |
| 623 | 20230921 | 091400 | 385175430 | 11730 | 11760 | 11800 | 11730 | 1123 |
| 624 | 20230921 | 091300 | 371971600 | 11760 | 11700 | 11760 | 11700 | 3378 |
| 625 | 20230921 | 091200 | 332322180 | 11650 | 11650 | 11660 | 11650 | 2160 |
| 626 | 20230921 | 091100 | 307157130 | 11670 | 11610 | 11680 | 11610 | 947 |
| 627 | 20230921 | 091000 | 296140590 | 11610 | 11680 | 11680 | 11600 | 595 |
| 628 | 20230921 | 090900 | 289234400 | 11600 | 11630 | 11710 | 11590 | 1362 |
| 629 | 20230921 | 090800 | 273400240 | 11620 | 11630 | 11650 | 11590 | 1614 |
| 630 | 20230921 | 090700 | 254646900 | 11630 | 11690 | 11740 | 11620 | 1788 |
| 631 | 20230921 | 090600 | 233726730 | 11610 | 11630 | 11700 | 11610 | 4407 |
| 632 | 20230921 | 090500 | 182320730 | 11640 | 11570 | 11640 | 11500 | 5854 |
| 633 | 20230921 | 090400 | 114760030 | 11580 | 11600 | 11600 | 11570 | 970 |
| 634 | 20230921 | 090300 | 103524730 | 11600 | 11580 | 11680 | 11580 | 577 |
| 635 | 20230921 | 090200 | 96819500 | 11580 | 11510 | 11580 | 11500 | 1098 |
| 636 | 20230921 | 090100 | 84180240 | 11510 | 11520 | 11610 | 11490 | 4243 |
| 637 | 20230921 | 090000 | 35270790 | 11540 | 11700 | 11740 | 11530 | 3033 |