31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 193900 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 6373 |
| 3 | 20230921 | 193800 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 4 | 20230921 | 193700 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 5 | 20230921 | 193600 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 6 | 20230921 | 193500 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 7 | 20230921 | 193400 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 8 | 20230921 | 193300 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 9 | 20230921 | 193200 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 10 | 20230921 | 193100 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 11 | 20230921 | 193000 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 12 | 20230921 | 192900 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 13 | 20230921 | 192800 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 14 | 20230921 | 192700 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 15 | 20230921 | 192600 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 16 | 20230921 | 192500 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 17 | 20230921 | 192400 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 18 | 20230921 | 192300 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 19 | 20230921 | 192200 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 20 | 20230921 | 192100 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 21 | 20230921 | 192000 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 22 | 20230921 | 191900 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 23 | 20230921 | 191800 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 24 | 20230921 | 191700 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 25 | 20230921 | 191600 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 26 | 20230921 | 191500 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 27 | 20230921 | 191400 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 28 | 20230921 | 191300 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 29 | 20230921 | 191200 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 30 | 20230921 | 191100 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 31 | 20230921 | 191000 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 32 | 20230921 | 190900 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 6373 |
| 33 | 20230921 | 190800 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 34 | 20230921 | 190700 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 35 | 20230921 | 190600 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 36 | 20230921 | 190500 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 37 | 20230921 | 190400 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 38 | 20230921 | 190300 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 39 | 20230921 | 190200 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 40 | 20230921 | 190100 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 41 | 20230921 | 190000 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 42 | 20230921 | 185900 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 43 | 20230921 | 185800 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 44 | 20230921 | 185700 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 45 | 20230921 | 185600 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 46 | 20230921 | 185500 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 47 | 20230921 | 185400 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 48 | 20230921 | 185300 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 49 | 20230921 | 185200 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 50 | 20230921 | 185100 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 51 | 20230921 | 185000 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 52 | 20230921 | 184900 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 53 | 20230921 | 184800 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 54 | 20230921 | 184700 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 55 | 20230921 | 184600 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 56 | 20230921 | 184500 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 57 | 20230921 | 184400 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 58 | 20230921 | 184300 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 59 | 20230921 | 184200 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 60 | 20230921 | 184100 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 61 | 20230921 | 184000 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 62 | 20230921 | 183900 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 6373 |
| 63 | 20230921 | 183800 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 64 | 20230921 | 183700 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 65 | 20230921 | 183600 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 66 | 20230921 | 183500 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 67 | 20230921 | 183400 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 68 | 20230921 | 183300 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 69 | 20230921 | 183200 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 70 | 20230921 | 183100 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 71 | 20230921 | 183000 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 72 | 20230921 | 182900 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 73 | 20230921 | 182800 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 74 | 20230921 | 182700 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 75 | 20230921 | 182600 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 76 | 20230921 | 182500 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 77 | 20230921 | 182400 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 78 | 20230921 | 182300 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 79 | 20230921 | 182200 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 80 | 20230921 | 182100 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 81 | 20230921 | 182000 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 82 | 20230921 | 181900 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 83 | 20230921 | 181800 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 84 | 20230921 | 181700 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 85 | 20230921 | 181600 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 86 | 20230921 | 181500 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 87 | 20230921 | 181400 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 88 | 20230921 | 181300 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 89 | 20230921 | 181200 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 90 | 20230921 | 181100 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 91 | 20230921 | 181000 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 92 | 20230921 | 180900 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 6373 |
| 93 | 20230921 | 180800 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 94 | 20230921 | 180700 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 95 | 20230921 | 180600 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 96 | 20230921 | 180500 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 97 | 20230921 | 180400 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 98 | 20230921 | 180300 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 99 | 20230921 | 180200 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 100 | 20230921 | 180100 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 101 | 20230921 | 180000 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 102 | 20230921 | 175900 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 103 | 20230921 | 175800 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 104 | 20230921 | 175700 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 105 | 20230921 | 175600 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 106 | 20230921 | 175500 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 107 | 20230921 | 175400 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 108 | 20230921 | 175300 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 109 | 20230921 | 175200 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 110 | 20230921 | 175100 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 111 | 20230921 | 175000 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 112 | 20230921 | 174900 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 113 | 20230921 | 174800 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 114 | 20230921 | 174700 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 115 | 20230921 | 174600 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 116 | 20230921 | 174500 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 117 | 20230921 | 174400 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 118 | 20230921 | 174300 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 119 | 20230921 | 174200 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 120 | 20230921 | 174100 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 121 | 20230921 | 174000 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 122 | 20230921 | 173900 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 6373 |
| 123 | 20230921 | 173800 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 124 | 20230921 | 173700 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 125 | 20230921 | 173600 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 126 | 20230921 | 173500 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 127 | 20230921 | 173400 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 128 | 20230921 | 173300 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 129 | 20230921 | 173200 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 130 | 20230921 | 173100 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 131 | 20230921 | 173000 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 132 | 20230921 | 172900 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 133 | 20230921 | 172800 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 134 | 20230921 | 172700 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 135 | 20230921 | 172600 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 136 | 20230921 | 172500 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 137 | 20230921 | 172400 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 138 | 20230921 | 172300 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 139 | 20230921 | 172200 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 140 | 20230921 | 172100 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 141 | 20230921 | 172000 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 142 | 20230921 | 171900 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 143 | 20230921 | 171800 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 144 | 20230921 | 171700 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 145 | 20230921 | 171600 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 146 | 20230921 | 171500 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 147 | 20230921 | 171400 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 148 | 20230921 | 171300 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 149 | 20230921 | 171200 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 150 | 20230921 | 171100 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 151 | 20230921 | 171000 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 152 | 20230921 | 170900 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 6373 |
| 153 | 20230921 | 170800 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 154 | 20230921 | 170700 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 155 | 20230921 | 170600 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 156 | 20230921 | 170500 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 157 | 20230921 | 170400 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 158 | 20230921 | 170300 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 159 | 20230921 | 170200 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 160 | 20230921 | 170100 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 161 | 20230921 | 170000 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 162 | 20230921 | 165900 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 163 | 20230921 | 165800 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 164 | 20230921 | 165700 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 165 | 20230921 | 165600 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 166 | 20230921 | 165500 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 167 | 20230921 | 165400 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 168 | 20230921 | 165300 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 169 | 20230921 | 165200 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 170 | 20230921 | 165100 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 171 | 20230921 | 165000 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 172 | 20230921 | 164900 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 173 | 20230921 | 164800 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 174 | 20230921 | 164700 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 175 | 20230921 | 164600 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 176 | 20230921 | 164500 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 177 | 20230921 | 164400 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 178 | 20230921 | 164300 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 179 | 20230921 | 164200 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 180 | 20230921 | 164100 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 181 | 20230921 | 164000 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 182 | 20230921 | 163900 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 6373 |
| 183 | 20230921 | 163800 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 184 | 20230921 | 163700 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 185 | 20230921 | 163600 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 186 | 20230921 | 163500 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 187 | 20230921 | 163400 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 188 | 20230921 | 163300 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 189 | 20230921 | 163200 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 190 | 20230921 | 163100 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 191 | 20230921 | 163000 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 192 | 20230921 | 162900 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 193 | 20230921 | 162800 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 194 | 20230921 | 162700 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 195 | 20230921 | 162600 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 196 | 20230921 | 162500 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 197 | 20230921 | 162400 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 198 | 20230921 | 162300 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 199 | 20230921 | 162200 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 200 | 20230921 | 162100 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 201 | 20230921 | 162000 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 202 | 20230921 | 161900 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 203 | 20230921 | 161800 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 204 | 20230921 | 161700 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 205 | 20230921 | 161600 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 206 | 20230921 | 161500 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 207 | 20230921 | 161400 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 208 | 20230921 | 161300 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 209 | 20230921 | 161200 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 210 | 20230921 | 161100 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 211 | 20230921 | 161000 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 212 | 20230921 | 160900 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 6373 |
| 213 | 20230921 | 160800 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 214 | 20230921 | 160700 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 215 | 20230921 | 160600 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 216 | 20230921 | 160500 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 217 | 20230921 | 160400 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 218 | 20230921 | 160300 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 219 | 20230921 | 160200 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 220 | 20230921 | 160100 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 221 | 20230921 | 160000 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 222 | 20230921 | 155900 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 223 | 20230921 | 155800 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 224 | 20230921 | 155700 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 225 | 20230921 | 155600 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 226 | 20230921 | 155500 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 227 | 20230921 | 155400 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 228 | 20230921 | 155300 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 229 | 20230921 | 155200 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 230 | 20230921 | 155100 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 231 | 20230921 | 155000 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 232 | 20230921 | 154900 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 233 | 20230921 | 154800 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 234 | 20230921 | 154700 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 235 | 20230921 | 154600 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 236 | 20230921 | 154500 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 237 | 20230921 | 154400 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 238 | 20230921 | 154300 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 239 | 20230921 | 154200 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 240 | 20230921 | 154100 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 241 | 20230921 | 154000 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 242 | 20230921 | 153900 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 6373 |
| 243 | 20230921 | 153800 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 244 | 20230921 | 153700 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 245 | 20230921 | 153600 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 246 | 20230921 | 153500 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 247 | 20230921 | 153400 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 248 | 20230921 | 153300 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 249 | 20230921 | 153200 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 250 | 20230921 | 153100 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 0 |
| 251 | 20230921 | 153000 | 1403856240 | 4910 | 4910 | 4910 | 4910 | 6373 |
| 252 | 20230921 | 152900 | 1372564810 | 4905 | 4905 | 4905 | 4905 | 0 |
| 253 | 20230921 | 152800 | 1372564810 | 4905 | 4905 | 4905 | 4905 | 0 |
| 254 | 20230921 | 152700 | 1372564810 | 4905 | 4905 | 4905 | 4905 | 0 |
| 255 | 20230921 | 152600 | 1372564810 | 4905 | 4905 | 4905 | 4905 | 0 |
| 256 | 20230921 | 152500 | 1372564810 | 4905 | 4905 | 4905 | 4905 | 0 |
| 257 | 20230921 | 152400 | 1372564810 | 4905 | 4905 | 4905 | 4905 | 0 |
| 258 | 20230921 | 152300 | 1372564810 | 4905 | 4905 | 4905 | 4905 | 0 |
| 259 | 20230921 | 152200 | 1372564810 | 4905 | 4905 | 4905 | 4905 | 0 |
| 260 | 20230921 | 152100 | 1372564810 | 4905 | 4905 | 4905 | 4905 | 0 |
| 261 | 20230921 | 152000 | 1372564810 | 4905 | 4905 | 4905 | 4905 | 0 |
| 262 | 20230921 | 151900 | 1372564810 | 4905 | 4910 | 4910 | 4890 | 775 |
| 263 | 20230921 | 151800 | 1368771085 | 4910 | 4905 | 4910 | 4895 | 549 |
| 264 | 20230921 | 151700 | 1366078475 | 4905 | 4905 | 4905 | 4895 | 47 |
| 265 | 20230921 | 151600 | 1365847950 | 4910 | 4890 | 4910 | 4890 | 785 |
| 266 | 20230921 | 151500 | 1362002345 | 4890 | 4870 | 4890 | 4865 | 1221 |
| 267 | 20230921 | 151400 | 1356051095 | 4865 | 4860 | 4870 | 4860 | 492 |
| 268 | 20230921 | 151300 | 1353658815 | 4870 | 4870 | 4870 | 4860 | 43 |
| 269 | 20230921 | 151200 | 1353449625 | 4860 | 4865 | 4870 | 4860 | 262 |
| 270 | 20230921 | 151100 | 1352175085 | 4860 | 4865 | 4865 | 4860 | 129 |
| 271 | 20230921 | 151000 | 1351548100 | 4860 | 4870 | 4870 | 4860 | 177 |
| 272 | 20230921 | 150900 | 1350687095 | 4860 | 4860 | 4870 | 4860 | 21 |
| 273 | 20230921 | 150800 | 1350585025 | 4860 | 4870 | 4870 | 4860 | 120 |
| 274 | 20230921 | 150700 | 1350000985 | 4870 | 4870 | 4870 | 4865 | 124 |
| 275 | 20230921 | 150600 | 1349397440 | 4865 | 4875 | 4875 | 4865 | 377 |
| 276 | 20230921 | 150500 | 1347561545 | 4875 | 4875 | 4880 | 4875 | 68 |
| 277 | 20230921 | 150400 | 1347230040 | 4880 | 4880 | 4885 | 4880 | 165 |
| 278 | 20230921 | 150300 | 1346424755 | 4880 | 4885 | 4885 | 4880 | 142 |
| 279 | 20230921 | 150200 | 1345731185 | 4880 | 4880 | 4885 | 4880 | 68 |
| 280 | 20230921 | 150100 | 1345399340 | 4880 | 4890 | 4895 | 4880 | 264 |
| 281 | 20230921 | 150000 | 1344109390 | 4885 | 4895 | 4895 | 4885 | 22 |
| 282 | 20230921 | 145900 | 1344001910 | 4885 | 4895 | 4895 | 4885 | 117 |
| 283 | 20230921 | 145800 | 1343429395 | 4885 | 4895 | 4895 | 4885 | 43 |
| 284 | 20230921 | 145700 | 1343219110 | 4885 | 4900 | 4900 | 4885 | 182 |
| 285 | 20230921 | 145600 | 1342328935 | 4890 | 4890 | 4895 | 4885 | 182 |
| 286 | 20230921 | 145500 | 1341438680 | 4880 | 4870 | 4885 | 4870 | 244 |
| 287 | 20230921 | 145400 | 1340248850 | 4875 | 4875 | 4875 | 4870 | 71 |
| 288 | 20230921 | 145300 | 1339903065 | 4870 | 4870 | 4870 | 4865 | 1444 |
| 289 | 20230921 | 145200 | 1332870835 | 4865 | 4870 | 4870 | 4865 | 1467 |
| 290 | 20230921 | 145100 | 1325726595 | 4870 | 4870 | 4875 | 4870 | 68 |
| 291 | 20230921 | 145000 | 1325395430 | 4870 | 4870 | 4875 | 4870 | 69 |
| 292 | 20230921 | 144900 | 1325059395 | 4875 | 4875 | 4875 | 4870 | 737 |
| 293 | 20230921 | 144800 | 1321466855 | 4870 | 4870 | 4875 | 4870 | 99 |
| 294 | 20230921 | 144700 | 1320984365 | 4875 | 4875 | 4875 | 4875 | 0 |
| 295 | 20230921 | 144600 | 1320984365 | 4875 | 4875 | 4875 | 4875 | 0 |
| 296 | 20230921 | 144500 | 1320984365 | 4875 | 4875 | 4875 | 4875 | 23 |
| 297 | 20230921 | 144400 | 1320872240 | 4875 | 4875 | 4875 | 4875 | 52 |
| 298 | 20230921 | 144300 | 1320618740 | 4875 | 4875 | 4875 | 4875 | 1 |
| 299 | 20230921 | 144200 | 1320613865 | 4870 | 4870 | 4870 | 4870 | 46 |
| 300 | 20230921 | 144100 | 1320389845 | 4875 | 4870 | 4875 | 4870 | 347 |
| 301 | 20230921 | 144000 | 1318699910 | 4875 | 4875 | 4875 | 4875 | 1 |
| 302 | 20230921 | 143900 | 1318695035 | 4875 | 4870 | 4880 | 4870 | 709 |
| 303 | 20230921 | 143800 | 1315241960 | 4870 | 4865 | 4870 | 4865 | 29 |
| 304 | 20230921 | 143700 | 1315100870 | 4870 | 4855 | 4870 | 4855 | 4265 |
| 305 | 20230921 | 143600 | 1294371150 | 4855 | 4855 | 4860 | 4855 | 568 |
| 306 | 20230921 | 143500 | 1291611010 | 4855 | 4855 | 4860 | 4855 | 169 |
| 307 | 20230921 | 143400 | 1290789995 | 4860 | 4855 | 4860 | 4855 | 81 |
| 308 | 20230921 | 143300 | 1290396730 | 4855 | 4865 | 4865 | 4855 | 1306 |
| 309 | 20230921 | 143200 | 1284050775 | 4865 | 4865 | 4865 | 4860 | 51 |
| 310 | 20230921 | 143100 | 1283802905 | 4860 | 4860 | 4860 | 4860 | 50 |
| 311 | 20230921 | 143000 | 1283559905 | 4865 | 4865 | 4865 | 4865 | 0 |
| 312 | 20230921 | 142900 | 1283559905 | 4865 | 4865 | 4865 | 4865 | 0 |
| 313 | 20230921 | 142800 | 1283559905 | 4865 | 4860 | 4865 | 4860 | 51 |
| 314 | 20230921 | 142700 | 1283312040 | 4860 | 4860 | 4860 | 4860 | 139 |
| 315 | 20230921 | 142600 | 1282636500 | 4855 | 4855 | 4855 | 4855 | 3 |
| 316 | 20230921 | 142500 | 1282621935 | 4855 | 4855 | 4855 | 4855 | 125 |
| 317 | 20230921 | 142400 | 1282015060 | 4860 | 4860 | 4860 | 4860 | 29 |
| 318 | 20230921 | 142300 | 1281874120 | 4860 | 4860 | 4860 | 4860 | 302 |
| 319 | 20230921 | 142200 | 1280406400 | 4860 | 4865 | 4865 | 4860 | 201 |
| 320 | 20230921 | 142100 | 1279429400 | 4865 | 4870 | 4870 | 4865 | 1802 |
| 321 | 20230921 | 142000 | 1270653915 | 4875 | 4870 | 4875 | 4870 | 265 |
| 322 | 20230921 | 141900 | 1269363285 | 4870 | 4860 | 4870 | 4860 | 253 |
| 323 | 20230921 | 141800 | 1268132305 | 4860 | 4860 | 4860 | 4860 | 213 |
| 324 | 20230921 | 141700 | 1267097125 | 4860 | 4865 | 4865 | 4860 | 294 |
| 325 | 20230921 | 141600 | 1265668280 | 4865 | 4865 | 4865 | 4865 | 81 |
| 326 | 20230921 | 141500 | 1265274215 | 4870 | 4865 | 4870 | 4855 | 501 |
| 327 | 20230921 | 141400 | 1262840525 | 4870 | 4865 | 4870 | 4865 | 154 |
| 328 | 20230921 | 141300 | 1262090800 | 4865 | 4865 | 4865 | 4865 | 51 |
| 329 | 20230921 | 141200 | 1261842685 | 4870 | 4865 | 4870 | 4865 | 735 |
| 330 | 20230921 | 141100 | 1258266610 | 4865 | 4860 | 4865 | 4855 | 1847 |
| 331 | 20230921 | 141000 | 1249292950 | 4860 | 4865 | 4865 | 4860 | 479 |
| 332 | 20230921 | 140900 | 1246963245 | 4870 | 4870 | 4870 | 4870 | 260 |
| 333 | 20230921 | 140800 | 1245697045 | 4870 | 4870 | 4870 | 4870 | 2 |
| 334 | 20230921 | 140700 | 1245687305 | 4870 | 4870 | 4870 | 4870 | 4 |
| 335 | 20230921 | 140600 | 1245667825 | 4870 | 4865 | 4870 | 4865 | 17 |
| 336 | 20230921 | 140500 | 1245585115 | 4865 | 4870 | 4875 | 4865 | 1363 |
| 337 | 20230921 | 140400 | 1238954035 | 4870 | 4875 | 4875 | 4870 | 704 |
| 338 | 20230921 | 140300 | 1235525230 | 4880 | 4880 | 4880 | 4880 | 0 |
| 339 | 20230921 | 140200 | 1235525230 | 4880 | 4880 | 4880 | 4880 | 0 |
| 340 | 20230921 | 140100 | 1235525230 | 4880 | 4880 | 4880 | 4880 | 200 |
| 341 | 20230921 | 140000 | 1234549230 | 4880 | 4880 | 4880 | 4880 | 0 |
| 342 | 20230921 | 135900 | 1234549230 | 4880 | 4870 | 4880 | 4870 | 102 |
| 343 | 20230921 | 135800 | 1234052470 | 4880 | 4875 | 4880 | 4870 | 91 |
| 344 | 20230921 | 135700 | 1233608845 | 4880 | 4880 | 4880 | 4880 | 0 |
| 345 | 20230921 | 135600 | 1233608845 | 4880 | 4880 | 4880 | 4880 | 0 |
| 346 | 20230921 | 135500 | 1233608845 | 4880 | 4880 | 4880 | 4880 | 10 |
| 347 | 20230921 | 135400 | 1233560045 | 4880 | 4880 | 4880 | 4880 | 10 |
| 348 | 20230921 | 135300 | 1233511245 | 4880 | 4880 | 4880 | 4880 | 7 |
| 349 | 20230921 | 135200 | 1233477085 | 4875 | 4885 | 4885 | 4875 | 178 |
| 350 | 20230921 | 135100 | 1232608310 | 4885 | 4885 | 4885 | 4885 | 85 |
| 351 | 20230921 | 135000 | 1232193085 | 4885 | 4885 | 4885 | 4885 | 165 |
| 352 | 20230921 | 134900 | 1231387060 | 4895 | 4890 | 4895 | 4890 | 47 |
| 353 | 20230921 | 134800 | 1231157220 | 4900 | 4900 | 4900 | 4900 | 0 |
| 354 | 20230921 | 134700 | 1231157220 | 4900 | 4900 | 4900 | 4900 | 0 |
| 355 | 20230921 | 134600 | 1231157220 | 4900 | 4885 | 4900 | 4885 | 2269 |
| 356 | 20230921 | 134500 | 1220056205 | 4885 | 4885 | 4885 | 4885 | 182 |
| 357 | 20230921 | 134400 | 1219167135 | 4885 | 4885 | 4885 | 4885 | 0 |
| 358 | 20230921 | 134300 | 1219167135 | 4885 | 4885 | 4885 | 4885 | 1 |
| 359 | 20230921 | 134200 | 1219162250 | 4885 | 4885 | 4885 | 4885 | 0 |
| 360 | 20230921 | 134100 | 1219162250 | 4885 | 4885 | 4885 | 4885 | 69 |
| 361 | 20230921 | 134000 | 1218825185 | 4885 | 4885 | 4885 | 4885 | 0 |
| 362 | 20230921 | 133900 | 1218825185 | 4885 | 4875 | 4885 | 4875 | 724 |
| 363 | 20230921 | 133800 | 1215294680 | 4875 | 4875 | 4875 | 4875 | 3 |
| 364 | 20230921 | 133700 | 1215280055 | 4875 | 4870 | 4875 | 4870 | 182 |
| 365 | 20230921 | 133600 | 1214393560 | 4875 | 4875 | 4875 | 4875 | 3 |
| 366 | 20230921 | 133500 | 1214378935 | 4875 | 4875 | 4875 | 4875 | 0 |
| 367 | 20230921 | 133400 | 1214378935 | 4875 | 4875 | 4875 | 4875 | 3 |
| 368 | 20230921 | 133300 | 1214364310 | 4875 | 4870 | 4875 | 4870 | 146 |
| 369 | 20230921 | 133200 | 1213653210 | 4870 | 4875 | 4875 | 4870 | 557 |
| 370 | 20230921 | 133100 | 1210938120 | 4875 | 4875 | 4875 | 4875 | 8 |
| 371 | 20230921 | 133000 | 1210899120 | 4875 | 4875 | 4875 | 4875 | 1 |
| 372 | 20230921 | 132900 | 1210894245 | 4870 | 4870 | 4870 | 4870 | 35 |
| 373 | 20230921 | 132800 | 1210723795 | 4870 | 4870 | 4870 | 4870 | 10 |
| 374 | 20230921 | 132700 | 1210675095 | 4870 | 4870 | 4870 | 4870 | 0 |
| 375 | 20230921 | 132600 | 1210675095 | 4870 | 4870 | 4870 | 4870 | 6 |
| 376 | 20230921 | 132500 | 1210645875 | 4870 | 4875 | 4875 | 4870 | 10 |
| 377 | 20230921 | 132400 | 1210597155 | 4875 | 4875 | 4875 | 4875 | 0 |
| 378 | 20230921 | 132300 | 1210597155 | 4875 | 4875 | 4875 | 4875 | 2 |
| 379 | 20230921 | 132200 | 1210587405 | 4875 | 4875 | 4875 | 4875 | 1 |
| 380 | 20230921 | 132100 | 1210582530 | 4870 | 4875 | 4875 | 4870 | 592 |
| 381 | 20230921 | 132000 | 1207699415 | 4890 | 4890 | 4890 | 4890 | 5 |
| 382 | 20230921 | 131900 | 1207674965 | 4890 | 4915 | 4915 | 4890 | 925 |
| 383 | 20230921 | 131800 | 1203147015 | 4900 | 4905 | 4915 | 4900 | 5999 |
| 384 | 20230921 | 131700 | 1173722735 | 4905 | 4905 | 4905 | 4900 | 30 |
| 385 | 20230921 | 131600 | 1173575695 | 4900 | 4900 | 4900 | 4900 | 922 |
| 386 | 20230921 | 131500 | 1169057895 | 4895 | 4895 | 4895 | 4895 | 70 |
| 387 | 20230921 | 131400 | 1168715245 | 4895 | 4890 | 4895 | 4890 | 103 |
| 388 | 20230921 | 131300 | 1168211185 | 4890 | 4870 | 4890 | 4865 | 3844 |
| 389 | 20230921 | 131200 | 1149475115 | 4865 | 4850 | 4865 | 4850 | 2086 |
| 390 | 20230921 | 131100 | 1139341320 | 4850 | 4850 | 4850 | 4850 | 1 |
| 391 | 20230921 | 131000 | 1139336470 | 4870 | 4870 | 4870 | 4870 | 0 |
| 392 | 20230921 | 130900 | 1139336470 | 4870 | 4870 | 4870 | 4870 | 0 |
| 393 | 20230921 | 130800 | 1139336470 | 4870 | 4870 | 4870 | 4850 | 6678 |
| 394 | 20230921 | 130700 | 1106921110 | 4860 | 4860 | 4860 | 4860 | 0 |
| 395 | 20230921 | 130600 | 1106921110 | 4860 | 4860 | 4860 | 4860 | 900 |
| 396 | 20230921 | 130500 | 1102547110 | 4875 | 4870 | 4875 | 4855 | 4333 |
| 397 | 20230921 | 130400 | 1081499785 | 4875 | 4875 | 4875 | 4875 | 2 |
| 398 | 20230921 | 130300 | 1081490035 | 4875 | 4875 | 4875 | 4875 | 46 |
| 399 | 20230921 | 130200 | 1081265785 | 4880 | 4880 | 4880 | 4880 | 58 |
| 400 | 20230921 | 130100 | 1080982745 | 4880 | 4875 | 4880 | 4875 | 1155 |
| 401 | 20230921 | 130000 | 1075351825 | 4880 | 4880 | 4880 | 4880 | 133 |
| 402 | 20230921 | 125900 | 1074702785 | 4885 | 4885 | 4890 | 4885 | 320 |
| 403 | 20230921 | 125800 | 1073139580 | 4890 | 4890 | 4890 | 4890 | 1070 |
| 404 | 20230921 | 125700 | 1067907280 | 4895 | 4890 | 4895 | 4890 | 69 |
| 405 | 20230921 | 125600 | 1067569810 | 4895 | 4890 | 4895 | 4890 | 88 |
| 406 | 20230921 | 125500 | 1067139340 | 4895 | 4895 | 4895 | 4890 | 2061 |
| 407 | 20230921 | 125400 | 1057060745 | 4895 | 4895 | 4895 | 4895 | 0 |
| 408 | 20230921 | 125300 | 1057060745 | 4895 | 4895 | 4895 | 4895 | 1 |
| 409 | 20230921 | 125200 | 1057055850 | 4895 | 4895 | 4895 | 4895 | 7 |
| 410 | 20230921 | 125100 | 1057021585 | 4890 | 4890 | 4890 | 4890 | 104 |
| 411 | 20230921 | 125000 | 1056513025 | 4890 | 4890 | 4890 | 4885 | 259 |
| 412 | 20230921 | 124900 | 1055246805 | 4880 | 4890 | 4890 | 4880 | 253 |
| 413 | 20230921 | 124800 | 1054011605 | 4890 | 4890 | 4890 | 4890 | 2 |
| 414 | 20230921 | 124700 | 1054001825 | 4885 | 4890 | 4890 | 4885 | 107 |
| 415 | 20230921 | 124600 | 1053478735 | 4900 | 4900 | 4900 | 4900 | 0 |
| 416 | 20230921 | 124500 | 1053478735 | 4900 | 4900 | 4900 | 4900 | 0 |
| 417 | 20230921 | 124400 | 1053478735 | 4900 | 4900 | 4900 | 4900 | 400 |
| 418 | 20230921 | 124300 | 1051518735 | 4890 | 4900 | 4900 | 4890 | 245 |
| 419 | 20230921 | 124200 | 1050318605 | 4900 | 4910 | 4920 | 4900 | 748 |
| 420 | 20230921 | 124100 | 1046645625 | 4910 | 4905 | 4910 | 4900 | 46 |
| 421 | 20230921 | 124000 | 1046419945 | 4910 | 4910 | 4910 | 4910 | 82 |
| 422 | 20230921 | 123900 | 1046017325 | 4915 | 4915 | 4915 | 4915 | 0 |
| 423 | 20230921 | 123800 | 1046017325 | 4915 | 4915 | 4915 | 4915 | 0 |
| 424 | 20230921 | 123700 | 1046017325 | 4915 | 4915 | 4915 | 4915 | 0 |
| 425 | 20230921 | 123600 | 1046017325 | 4915 | 4915 | 4915 | 4915 | 0 |
| 426 | 20230921 | 123500 | 1046017325 | 4915 | 4915 | 4915 | 4910 | 36 |
| 427 | 20230921 | 123400 | 1045840540 | 4910 | 4910 | 4910 | 4910 | 2658 |
| 428 | 20230921 | 123300 | 1032789760 | 4900 | 4895 | 4900 | 4895 | 88 |
| 429 | 20230921 | 123200 | 1032358810 | 4895 | 4890 | 4895 | 4890 | 357 |
| 430 | 20230921 | 123100 | 1030613025 | 4890 | 4885 | 4890 | 4885 | 977 |
| 431 | 20230921 | 123000 | 1025840350 | 4880 | 4875 | 4890 | 4865 | 2887 |
| 432 | 20230921 | 122900 | 1011763700 | 4880 | 4875 | 4885 | 4875 | 52 |
| 433 | 20230921 | 122800 | 1011509925 | 4885 | 4875 | 4890 | 4875 | 2015 |
| 434 | 20230921 | 122700 | 1001676185 | 4875 | 4875 | 4875 | 4875 | 2 |
| 435 | 20230921 | 122600 | 1001666435 | 4875 | 4875 | 4875 | 4875 | 15 |
| 436 | 20230921 | 122500 | 1001593310 | 4875 | 4875 | 4875 | 4875 | 0 |
| 437 | 20230921 | 122400 | 1001593310 | 4875 | 4885 | 4885 | 4875 | 103 |
| 438 | 20230921 | 122300 | 1001090665 | 4880 | 4885 | 4915 | 4875 | 5841 |
| 439 | 20230921 | 122200 | 972555520 | 4890 | 4885 | 4890 | 4885 | 65 |
| 440 | 20230921 | 122100 | 972237975 | 4890 | 4890 | 4890 | 4890 | 0 |
| 441 | 20230921 | 122000 | 972237975 | 4890 | 4890 | 4890 | 4890 | 0 |
| 442 | 20230921 | 121900 | 972237975 | 4890 | 4890 | 4890 | 4890 | 3 |
| 443 | 20230921 | 121800 | 972223305 | 4890 | 4890 | 4890 | 4890 | 31 |
| 444 | 20230921 | 121700 | 972071715 | 4885 | 4885 | 4885 | 4885 | 3 |
| 445 | 20230921 | 121600 | 972057060 | 4890 | 4890 | 4890 | 4885 | 265 |
| 446 | 20230921 | 121500 | 970762525 | 4890 | 4890 | 4895 | 4890 | 86 |
| 447 | 20230921 | 121400 | 970341980 | 4895 | 4895 | 4895 | 4890 | 597 |
| 448 | 20230921 | 121300 | 967422480 | 4895 | 4895 | 4895 | 4895 | 38 |
| 449 | 20230921 | 121200 | 967236470 | 4890 | 4890 | 4890 | 4890 | 122 |
| 450 | 20230921 | 121100 | 966639890 | 4895 | 4895 | 4895 | 4895 | 20 |
| 451 | 20230921 | 121000 | 966541990 | 4895 | 4895 | 4895 | 4895 | 18 |
| 452 | 20230921 | 120900 | 966453880 | 4895 | 4895 | 4895 | 4895 | 4 |
| 453 | 20230921 | 120800 | 966434300 | 4890 | 4890 | 4890 | 4890 | 65 |
| 454 | 20230921 | 120700 | 966116450 | 4895 | 4895 | 4895 | 4895 | 187 |
| 455 | 20230921 | 120600 | 965201085 | 4895 | 4905 | 4905 | 4895 | 354 |
| 456 | 20230921 | 120500 | 963465815 | 4905 | 4905 | 4905 | 4905 | 279 |
| 457 | 20230921 | 120400 | 962097320 | 4915 | 4915 | 4915 | 4915 | 0 |
| 458 | 20230921 | 120300 | 962097320 | 4915 | 4895 | 4915 | 4895 | 1066 |
| 459 | 20230921 | 120200 | 956866960 | 4895 | 4895 | 4895 | 4895 | 67 |
| 460 | 20230921 | 120100 | 956538995 | 4895 | 4895 | 4895 | 4895 | 67 |
| 461 | 20230921 | 120000 | 956211030 | 4900 | 4900 | 4900 | 4900 | 1467 |
| 462 | 20230921 | 115900 | 949022730 | 4910 | 4905 | 4910 | 4905 | 11 |
| 463 | 20230921 | 115800 | 948968770 | 4910 | 4910 | 4910 | 4910 | 0 |
| 464 | 20230921 | 115700 | 948968770 | 4910 | 4905 | 4910 | 4900 | 137 |
| 465 | 20230921 | 115600 | 948297325 | 4910 | 4900 | 4910 | 4900 | 1097 |
| 466 | 20230921 | 115500 | 942916875 | 4905 | 4905 | 4905 | 4900 | 1015 |
| 467 | 20230921 | 115400 | 937938640 | 4910 | 4905 | 4910 | 4905 | 626 |
| 468 | 20230921 | 115300 | 934868060 | 4905 | 4905 | 4905 | 4905 | 743 |
| 469 | 20230921 | 115200 | 931223645 | 4900 | 4895 | 4900 | 4895 | 433 |
| 470 | 20230921 | 115100 | 929103285 | 4895 | 4895 | 4895 | 4895 | 211 |
| 471 | 20230921 | 115000 | 928070440 | 4895 | 4895 | 4895 | 4895 | 3 |
| 472 | 20230921 | 114900 | 928055755 | 4895 | 4895 | 4895 | 4895 | 0 |
| 473 | 20230921 | 114800 | 928055755 | 4895 | 4895 | 4895 | 4895 | 39 |
| 474 | 20230921 | 114700 | 927864850 | 4895 | 4890 | 4895 | 4890 | 51 |
| 475 | 20230921 | 114600 | 927615455 | 4895 | 4895 | 4895 | 4895 | 51 |
| 476 | 20230921 | 114500 | 927365810 | 4895 | 4895 | 4895 | 4895 | 21 |
| 477 | 20230921 | 114400 | 927263015 | 4900 | 4900 | 4900 | 4900 | 2 |
| 478 | 20230921 | 114300 | 927253215 | 4900 | 4900 | 4900 | 4900 | 5 |
| 479 | 20230921 | 114200 | 927228715 | 4895 | 4890 | 4895 | 4890 | 696 |
| 480 | 20230921 | 114100 | 923825255 | 4885 | 4900 | 4900 | 4885 | 308 |
| 481 | 20230921 | 114000 | 922320270 | 4900 | 4900 | 4900 | 4900 | 824 |
| 482 | 20230921 | 113900 | 918282670 | 4885 | 4900 | 4900 | 4885 | 1419 |
| 483 | 20230921 | 113800 | 911340340 | 4895 | 4900 | 4900 | 4895 | 196 |
| 484 | 20230921 | 113700 | 910380375 | 4905 | 4905 | 4905 | 4900 | 80 |
| 485 | 20230921 | 113600 | 909988335 | 4905 | 4910 | 4915 | 4905 | 921 |
| 486 | 20230921 | 113500 | 905466055 | 4915 | 4915 | 4915 | 4910 | 87 |
| 487 | 20230921 | 113400 | 905038670 | 4920 | 4915 | 4920 | 4915 | 204 |
| 488 | 20230921 | 113300 | 904036000 | 4915 | 4920 | 4930 | 4915 | 5717 |
| 489 | 20230921 | 113200 | 875908570 | 4930 | 4925 | 4930 | 4920 | 4596 |
| 490 | 20230921 | 113100 | 853276055 | 4925 | 4930 | 4930 | 4925 | 1150 |
| 491 | 20230921 | 113000 | 847606755 | 4935 | 4935 | 4935 | 4935 | 56 |
| 492 | 20230921 | 112900 | 847330395 | 4930 | 4930 | 4930 | 4930 | 127 |
| 493 | 20230921 | 112800 | 846704285 | 4925 | 4940 | 4940 | 4925 | 116 |
| 494 | 20230921 | 112700 | 846132650 | 4940 | 4930 | 5000 | 4930 | 9646 |
| 495 | 20230921 | 112600 | 798168150 | 4925 | 4930 | 4930 | 4925 | 2418 |
| 496 | 20230921 | 112500 | 786259280 | 4930 | 4930 | 4930 | 4930 | 4 |
| 497 | 20230921 | 112400 | 786239560 | 4930 | 4930 | 4930 | 4930 | 168 |
| 498 | 20230921 | 112300 | 785411320 | 4930 | 4930 | 4930 | 4930 | 50 |
| 499 | 20230921 | 112200 | 785164820 | 4930 | 4925 | 4930 | 4925 | 106 |
| 500 | 20230921 | 112100 | 784642340 | 4925 | 4920 | 4940 | 4920 | 4401 |
| 501 | 20230921 | 112000 | 762944345 | 4925 | 4920 | 4925 | 4920 | 7 |
| 502 | 20230921 | 111900 | 762909875 | 4925 | 4925 | 4925 | 4925 | 30 |
| 503 | 20230921 | 111800 | 762762125 | 4925 | 4925 | 4925 | 4925 | 11 |
| 504 | 20230921 | 111700 | 762707950 | 4925 | 4920 | 4925 | 4920 | 50 |
| 505 | 20230921 | 111600 | 762461795 | 4925 | 4925 | 4925 | 4925 | 229 |
| 506 | 20230921 | 111500 | 761333970 | 4920 | 4925 | 4925 | 4920 | 155 |
| 507 | 20230921 | 111400 | 760571165 | 4925 | 4925 | 4925 | 4925 | 29 |
| 508 | 20230921 | 111300 | 760428340 | 4925 | 4925 | 4925 | 4925 | 952 |
| 509 | 20230921 | 111200 | 755739740 | 4930 | 4930 | 4930 | 4930 | 6 |
| 510 | 20230921 | 111100 | 755710160 | 4930 | 4930 | 4930 | 4930 | 0 |
| 511 | 20230921 | 111000 | 755710160 | 4930 | 4930 | 4930 | 4930 | 0 |
| 512 | 20230921 | 110900 | 755710160 | 4930 | 4925 | 4930 | 4925 | 565 |
| 513 | 20230921 | 110800 | 752927335 | 4930 | 4925 | 4930 | 4925 | 113 |
| 514 | 20230921 | 110700 | 752370255 | 4930 | 4925 | 4930 | 4925 | 20 |
| 515 | 20230921 | 110600 | 752271670 | 4930 | 4925 | 4930 | 4925 | 26 |
| 516 | 20230921 | 110500 | 752143605 | 4925 | 4935 | 4935 | 4920 | 52 |
| 517 | 20230921 | 110400 | 751887305 | 4935 | 4935 | 4935 | 4935 | 26 |
| 518 | 20230921 | 110300 | 751758995 | 4940 | 4940 | 4940 | 4940 | 0 |
| 519 | 20230921 | 110200 | 751758995 | 4940 | 4940 | 4940 | 4940 | 137 |
| 520 | 20230921 | 110100 | 751082215 | 4940 | 4945 | 4945 | 4940 | 60 |
| 521 | 20230921 | 110000 | 750785615 | 4940 | 4945 | 4985 | 4940 | 2165 |
| 522 | 20230921 | 105900 | 740045080 | 4940 | 4940 | 4940 | 4940 | 115 |
| 523 | 20230921 | 105800 | 739476980 | 4940 | 4935 | 4940 | 4935 | 161 |
| 524 | 20230921 | 105700 | 738682350 | 4935 | 4935 | 4935 | 4935 | 141 |
| 525 | 20230921 | 105600 | 737986515 | 4935 | 4935 | 4935 | 4935 | 310 |
| 526 | 20230921 | 105500 | 736456665 | 4935 | 4935 | 4935 | 4935 | 158 |
| 527 | 20230921 | 105400 | 735676935 | 4935 | 4935 | 4935 | 4935 | 31 |
| 528 | 20230921 | 105300 | 735523950 | 4930 | 4930 | 4930 | 4930 | 387 |
| 529 | 20230921 | 105200 | 733616040 | 4935 | 4935 | 4935 | 4935 | 315 |
| 530 | 20230921 | 105100 | 732061515 | 4930 | 4920 | 4930 | 4920 | 388 |
| 531 | 20230921 | 105000 | 730150820 | 4925 | 4925 | 4925 | 4925 | 281 |
| 532 | 20230921 | 104900 | 728766895 | 4925 | 4925 | 4925 | 4925 | 166 |
| 533 | 20230921 | 104800 | 727949345 | 4920 | 4925 | 4925 | 4920 | 145 |
| 534 | 20230921 | 104700 | 727235235 | 4925 | 4925 | 4925 | 4925 | 252 |
| 535 | 20230921 | 104600 | 725994135 | 4925 | 4915 | 4925 | 4915 | 265 |
| 536 | 20230921 | 104500 | 724689940 | 4915 | 4920 | 4920 | 4915 | 660 |
| 537 | 20230921 | 104400 | 721443740 | 4915 | 4910 | 4915 | 4905 | 4603 |
| 538 | 20230921 | 104300 | 698860705 | 4925 | 4925 | 4925 | 4910 | 2034 |
| 539 | 20230921 | 104200 | 688869120 | 4920 | 4920 | 4920 | 4920 | 343 |
| 540 | 20230921 | 104100 | 687181560 | 4920 | 4925 | 4925 | 4915 | 5981 |
| 541 | 20230921 | 104000 | 657775130 | 4925 | 4935 | 4935 | 4925 | 700 |
| 542 | 20230921 | 103900 | 654322760 | 4935 | 4935 | 4935 | 4935 | 524 |
| 543 | 20230921 | 103800 | 651736820 | 4935 | 4935 | 4935 | 4935 | 25 |
| 544 | 20230921 | 103700 | 651613445 | 4935 | 4940 | 4940 | 4935 | 19 |
| 545 | 20230921 | 103600 | 651519635 | 4935 | 4955 | 4955 | 4935 | 7158 |
| 546 | 20230921 | 103500 | 616172835 | 4955 | 4960 | 4960 | 4955 | 63 |
| 547 | 20230921 | 103400 | 615860375 | 4960 | 4960 | 4965 | 4950 | 1698 |
| 548 | 20230921 | 103300 | 607448440 | 4960 | 4960 | 4960 | 4960 | 577 |
| 549 | 20230921 | 103200 | 604586520 | 4960 | 4960 | 4960 | 4960 | 272 |
| 550 | 20230921 | 103100 | 603237400 | 4960 | 4960 | 4960 | 4955 | 330 |
| 551 | 20230921 | 103000 | 601600615 | 4960 | 4975 | 4975 | 4960 | 1910 |
| 552 | 20230921 | 102900 | 592107735 | 4980 | 4980 | 4980 | 4980 | 188 |
| 553 | 20230921 | 102800 | 591171495 | 4980 | 4980 | 4980 | 4980 | 362 |
| 554 | 20230921 | 102700 | 589368735 | 4980 | 4980 | 4980 | 4980 | 217 |
| 555 | 20230921 | 102600 | 588288075 | 4980 | 4980 | 4980 | 4975 | 940 |
| 556 | 20230921 | 102500 | 583608525 | 4980 | 4980 | 4980 | 4980 | 467 |
| 557 | 20230921 | 102400 | 581282865 | 4980 | 4980 | 4980 | 4980 | 48 |
| 558 | 20230921 | 102300 | 581043825 | 4980 | 4980 | 4980 | 4980 | 750 |
| 559 | 20230921 | 102200 | 577308825 | 4980 | 4980 | 4980 | 4975 | 1192 |
| 560 | 20230921 | 102100 | 571377815 | 4980 | 4985 | 4985 | 4980 | 340 |
| 561 | 20230921 | 102000 | 569684115 | 4985 | 4985 | 4985 | 4985 | 241 |
| 562 | 20230921 | 101900 | 568482730 | 4980 | 4985 | 4985 | 4980 | 329 |
| 563 | 20230921 | 101800 | 566843300 | 4985 | 4985 | 4990 | 4985 | 140 |
| 564 | 20230921 | 101700 | 566145045 | 4985 | 4985 | 4985 | 4985 | 122 |
| 565 | 20230921 | 101600 | 565536875 | 4985 | 4985 | 4985 | 4980 | 1773 |
| 566 | 20230921 | 101500 | 556706960 | 4985 | 4990 | 4990 | 4985 | 785 |
| 567 | 20230921 | 101400 | 552793580 | 4990 | 4990 | 4990 | 4990 | 72 |
| 568 | 20230921 | 101300 | 552434300 | 4990 | 4990 | 4990 | 4990 | 252 |
| 569 | 20230921 | 101200 | 551176820 | 4990 | 4985 | 4990 | 4980 | 355 |
| 570 | 20230921 | 101100 | 549406830 | 4980 | 4985 | 4985 | 4980 | 279 |
| 571 | 20230921 | 101000 | 548017050 | 4990 | 4985 | 4990 | 4980 | 364 |
| 572 | 20230921 | 100900 | 546202130 | 4985 | 4980 | 4985 | 4980 | 693 |
| 573 | 20230921 | 100800 | 542750330 | 4980 | 4975 | 4980 | 4975 | 794 |
| 574 | 20230921 | 100700 | 538799825 | 4975 | 4985 | 4985 | 4975 | 763 |
| 575 | 20230921 | 100600 | 534998555 | 4980 | 4980 | 4985 | 4980 | 21 |
| 576 | 20230921 | 100500 | 534893960 | 4980 | 4980 | 4980 | 4980 | 558 |
| 577 | 20230921 | 100400 | 532115120 | 4975 | 4980 | 4980 | 4975 | 1053 |
| 578 | 20230921 | 100300 | 526876350 | 4980 | 4985 | 4995 | 4980 | 4404 |
| 579 | 20230921 | 100200 | 504911750 | 4995 | 4995 | 4995 | 4985 | 989 |
| 580 | 20230921 | 100100 | 499980205 | 4995 | 4990 | 4995 | 4990 | 321 |
| 581 | 20230921 | 100000 | 498378065 | 4995 | 5000 | 5000 | 4990 | 1266 |
| 582 | 20230921 | 095900 | 492058055 | 5000 | 5000 | 5000 | 4995 | 238 |
| 583 | 20230921 | 095800 | 490868845 | 4995 | 5000 | 5000 | 4995 | 384 |
| 584 | 20230921 | 095700 | 488949045 | 5000 | 4995 | 5000 | 4995 | 960 |
| 585 | 20230921 | 095600 | 484153155 | 4995 | 5000 | 5000 | 4995 | 694 |
| 586 | 20230921 | 095500 | 480685025 | 5000 | 5000 | 5000 | 4995 | 334 |
| 587 | 20230921 | 095400 | 479015525 | 5000 | 5000 | 5010 | 4995 | 638 |
| 588 | 20230921 | 095300 | 475824385 | 5010 | 5000 | 5010 | 5000 | 371 |
| 589 | 20230921 | 095200 | 473966125 | 5000 | 4995 | 5010 | 4995 | 513 |
| 590 | 20230921 | 095100 | 471401230 | 5000 | 5010 | 5010 | 5000 | 911 |
| 591 | 20230921 | 095000 | 466841280 | 5010 | 4995 | 5010 | 4995 | 2225 |
| 592 | 20230921 | 094900 | 455713135 | 4995 | 4995 | 5000 | 4995 | 741 |
| 593 | 20230921 | 094800 | 452011175 | 5000 | 4980 | 5010 | 4980 | 12605 |
| 594 | 20230921 | 094700 | 389027625 | 4990 | 4985 | 4990 | 4985 | 765 |
| 595 | 20230921 | 094600 | 385213660 | 4985 | 4985 | 4985 | 4980 | 505 |
| 596 | 20230921 | 094500 | 382696240 | 4985 | 4985 | 4985 | 4980 | 1092 |
| 597 | 20230921 | 094400 | 377253375 | 4985 | 4985 | 4985 | 4985 | 681 |
| 598 | 20230921 | 094300 | 373858590 | 4985 | 4985 | 4985 | 4985 | 356 |
| 599 | 20230921 | 094200 | 372083930 | 4985 | 4980 | 4985 | 4980 | 402 |
| 600 | 20230921 | 094100 | 370079995 | 4985 | 4985 | 4985 | 4980 | 555 |
| 601 | 20230921 | 094000 | 367313570 | 4980 | 4975 | 4980 | 4975 | 1114 |
| 602 | 20230921 | 093900 | 361768050 | 4975 | 4975 | 4975 | 4970 | 490 |
| 603 | 20230921 | 093800 | 359330400 | 4975 | 4975 | 4975 | 4975 | 269 |
| 604 | 20230921 | 093700 | 357992125 | 4975 | 4970 | 4975 | 4970 | 1508 |
| 605 | 20230921 | 093600 | 350495385 | 4975 | 4980 | 4980 | 4970 | 714 |
| 606 | 20230921 | 093500 | 346943175 | 4980 | 4975 | 4980 | 4975 | 262 |
| 607 | 20230921 | 093400 | 345639720 | 4965 | 4985 | 4985 | 4965 | 1710 |
| 608 | 20230921 | 093300 | 337126250 | 4980 | 4980 | 4985 | 4980 | 262 |
| 609 | 20230921 | 093200 | 335821155 | 4980 | 4980 | 4980 | 4980 | 350 |
| 610 | 20230921 | 093100 | 334078155 | 4980 | 4980 | 4980 | 4975 | 572 |
| 611 | 20230921 | 093000 | 331229620 | 4980 | 4980 | 4980 | 4975 | 2208 |
| 612 | 20230921 | 092900 | 320240110 | 4985 | 4970 | 4985 | 4970 | 3914 |
| 613 | 20230921 | 092800 | 300762155 | 4975 | 4970 | 4975 | 4970 | 1750 |
| 614 | 20230921 | 092700 | 292061705 | 4975 | 4960 | 4975 | 4960 | 5566 |
| 615 | 20230921 | 092600 | 264429230 | 4955 | 4955 | 4955 | 4950 | 2035 |
| 616 | 20230921 | 092500 | 254347870 | 4950 | 4950 | 4950 | 4945 | 408 |
| 617 | 20230921 | 092400 | 252328275 | 4945 | 4955 | 4955 | 4940 | 4092 |
| 618 | 20230921 | 092300 | 232074015 | 4950 | 4955 | 4955 | 4950 | 2069 |
| 619 | 20230921 | 092200 | 221830770 | 4950 | 4955 | 4955 | 4950 | 562 |
| 620 | 20230921 | 092100 | 219046570 | 4955 | 4960 | 4960 | 4955 | 579 |
| 621 | 20230921 | 092000 | 216177125 | 4955 | 4955 | 4960 | 4950 | 597 |
| 622 | 20230921 | 091900 | 213218310 | 4955 | 4965 | 4965 | 4955 | 535 |
| 623 | 20230921 | 091800 | 210563010 | 4965 | 4960 | 4970 | 4960 | 2936 |
| 624 | 20230921 | 091700 | 195984075 | 4960 | 4960 | 4960 | 4955 | 887 |
| 625 | 20230921 | 091600 | 191585045 | 4955 | 4935 | 4960 | 4935 | 3507 |
| 626 | 20230921 | 091500 | 174225645 | 4935 | 4945 | 4945 | 4935 | 596 |
| 627 | 20230921 | 091400 | 171283685 | 4945 | 4945 | 4945 | 4935 | 382 |
| 628 | 20230921 | 091300 | 169395030 | 4945 | 4925 | 4945 | 4925 | 3638 |
| 629 | 20230921 | 091200 | 151453335 | 4930 | 4920 | 4930 | 4920 | 719 |
| 630 | 20230921 | 091100 | 147913065 | 4925 | 4925 | 4935 | 4925 | 1552 |
| 631 | 20230921 | 091000 | 140263765 | 4925 | 4930 | 4935 | 4915 | 1334 |
| 632 | 20230921 | 090900 | 133691190 | 4930 | 4940 | 4940 | 4925 | 502 |
| 633 | 20230921 | 090800 | 131215805 | 4940 | 4925 | 4950 | 4925 | 211 |
| 634 | 20230921 | 090700 | 130173560 | 4950 | 4925 | 4950 | 4905 | 1643 |
| 635 | 20230921 | 090600 | 122083395 | 4915 | 4945 | 4955 | 4915 | 2628 |
| 636 | 20230921 | 090500 | 109095460 | 4950 | 4940 | 4950 | 4940 | 312 |
| 637 | 20230921 | 090400 | 107553160 | 4940 | 4945 | 4945 | 4940 | 611 |
| 638 | 20230921 | 090300 | 104534305 | 4940 | 4900 | 4940 | 4895 | 9457 |
| 639 | 20230921 | 090200 | 57868055 | 4880 | 4885 | 4900 | 4860 | 2869 |
| 640 | 20230921 | 090100 | 43871365 | 4865 | 4890 | 4895 | 4850 | 5897 |
| 641 | 20230921 | 090000 | 15064670 | 4890 | 4930 | 4930 | 4890 | 3059 |