33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 192400 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 5458 |
| 3 | 20230921 | 192300 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 4 | 20230921 | 192200 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 5 | 20230921 | 192100 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 6 | 20230921 | 192000 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 7 | 20230921 | 191900 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 8 | 20230921 | 191800 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 9 | 20230921 | 191700 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 10 | 20230921 | 191600 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 11 | 20230921 | 191500 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 12 | 20230921 | 191400 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 13 | 20230921 | 191300 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 14 | 20230921 | 191200 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 15 | 20230921 | 191100 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 16 | 20230921 | 191000 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 17 | 20230921 | 190900 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 18 | 20230921 | 190800 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 19 | 20230921 | 190700 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 20 | 20230921 | 190600 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 21 | 20230921 | 190500 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 22 | 20230921 | 190400 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 23 | 20230921 | 190300 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 24 | 20230921 | 190200 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 25 | 20230921 | 190100 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 26 | 20230921 | 190000 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 27 | 20230921 | 185900 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 28 | 20230921 | 185800 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 29 | 20230921 | 185700 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 30 | 20230921 | 185600 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 31 | 20230921 | 185500 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 32 | 20230921 | 185400 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 5458 |
| 33 | 20230921 | 185300 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 34 | 20230921 | 185200 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 35 | 20230921 | 185100 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 36 | 20230921 | 185000 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 37 | 20230921 | 184900 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 38 | 20230921 | 184800 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 39 | 20230921 | 184700 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 40 | 20230921 | 184600 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 41 | 20230921 | 184500 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 42 | 20230921 | 184400 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 43 | 20230921 | 184300 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 44 | 20230921 | 184200 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 45 | 20230921 | 184100 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 46 | 20230921 | 184000 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 47 | 20230921 | 183900 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 48 | 20230921 | 183800 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 49 | 20230921 | 183700 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 50 | 20230921 | 183600 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 51 | 20230921 | 183500 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 52 | 20230921 | 183400 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 53 | 20230921 | 183300 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 54 | 20230921 | 183200 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 55 | 20230921 | 183100 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 56 | 20230921 | 183000 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 57 | 20230921 | 182900 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 58 | 20230921 | 182800 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 59 | 20230921 | 182700 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 60 | 20230921 | 182600 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 61 | 20230921 | 182500 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 62 | 20230921 | 182400 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 5458 |
| 63 | 20230921 | 182300 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 64 | 20230921 | 182200 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 65 | 20230921 | 182100 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 66 | 20230921 | 182000 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 67 | 20230921 | 181900 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 68 | 20230921 | 181800 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 69 | 20230921 | 181700 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 70 | 20230921 | 181600 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 71 | 20230921 | 181500 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 72 | 20230921 | 181400 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 73 | 20230921 | 181300 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 74 | 20230921 | 181200 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 75 | 20230921 | 181100 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 76 | 20230921 | 181000 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 77 | 20230921 | 180900 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 78 | 20230921 | 180800 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 79 | 20230921 | 180700 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 80 | 20230921 | 180600 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 81 | 20230921 | 180500 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 82 | 20230921 | 180400 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 83 | 20230921 | 180300 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 84 | 20230921 | 180200 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 85 | 20230921 | 180100 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 86 | 20230921 | 180000 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 87 | 20230921 | 175900 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 88 | 20230921 | 175800 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 89 | 20230921 | 175700 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 90 | 20230921 | 175600 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 91 | 20230921 | 175500 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 92 | 20230921 | 175400 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 5458 |
| 93 | 20230921 | 175300 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 94 | 20230921 | 175200 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 95 | 20230921 | 175100 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 96 | 20230921 | 175000 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 97 | 20230921 | 174900 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 98 | 20230921 | 174800 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 99 | 20230921 | 174700 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 100 | 20230921 | 174600 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 101 | 20230921 | 174500 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 102 | 20230921 | 174400 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 103 | 20230921 | 174300 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 104 | 20230921 | 174200 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 105 | 20230921 | 174100 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 106 | 20230921 | 174000 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 107 | 20230921 | 173900 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 108 | 20230921 | 173800 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 109 | 20230921 | 173700 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 110 | 20230921 | 173600 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 111 | 20230921 | 173500 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 112 | 20230921 | 173400 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 113 | 20230921 | 173300 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 114 | 20230921 | 173200 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 115 | 20230921 | 173100 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 116 | 20230921 | 173000 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 117 | 20230921 | 172900 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 118 | 20230921 | 172800 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 119 | 20230921 | 172700 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 120 | 20230921 | 172600 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 121 | 20230921 | 172500 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 122 | 20230921 | 172400 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 5458 |
| 123 | 20230921 | 172300 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 124 | 20230921 | 172200 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 125 | 20230921 | 172100 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 126 | 20230921 | 172000 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 127 | 20230921 | 171900 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 128 | 20230921 | 171800 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 129 | 20230921 | 171700 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 130 | 20230921 | 171600 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 131 | 20230921 | 171500 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 132 | 20230921 | 171400 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 133 | 20230921 | 171300 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 134 | 20230921 | 171200 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 135 | 20230921 | 171100 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 136 | 20230921 | 171000 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 137 | 20230921 | 170900 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 138 | 20230921 | 170800 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 139 | 20230921 | 170700 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 140 | 20230921 | 170600 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 141 | 20230921 | 170500 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 142 | 20230921 | 170400 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 143 | 20230921 | 170300 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 144 | 20230921 | 170200 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 145 | 20230921 | 170100 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 146 | 20230921 | 170000 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 147 | 20230921 | 165900 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 148 | 20230921 | 165800 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 149 | 20230921 | 165700 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 150 | 20230921 | 165600 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 151 | 20230921 | 165500 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 152 | 20230921 | 165400 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 5458 |
| 153 | 20230921 | 165300 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 154 | 20230921 | 165200 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 155 | 20230921 | 165100 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 156 | 20230921 | 165000 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 157 | 20230921 | 164900 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 158 | 20230921 | 164800 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 159 | 20230921 | 164700 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 160 | 20230921 | 164600 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 161 | 20230921 | 164500 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 162 | 20230921 | 164400 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 163 | 20230921 | 164300 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 164 | 20230921 | 164200 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 165 | 20230921 | 164100 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 166 | 20230921 | 164000 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 167 | 20230921 | 163900 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 168 | 20230921 | 163800 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 169 | 20230921 | 163700 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 170 | 20230921 | 163600 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 171 | 20230921 | 163500 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 172 | 20230921 | 163400 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 173 | 20230921 | 163300 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 174 | 20230921 | 163200 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 175 | 20230921 | 163100 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 176 | 20230921 | 163000 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 177 | 20230921 | 162900 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 178 | 20230921 | 162800 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 179 | 20230921 | 162700 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 180 | 20230921 | 162600 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 181 | 20230921 | 162500 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 182 | 20230921 | 162400 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 5458 |
| 183 | 20230921 | 162300 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 184 | 20230921 | 162200 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 185 | 20230921 | 162100 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 186 | 20230921 | 162000 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 187 | 20230921 | 161900 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 188 | 20230921 | 161800 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 189 | 20230921 | 161700 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 190 | 20230921 | 161600 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 191 | 20230921 | 161500 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 192 | 20230921 | 161400 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 193 | 20230921 | 161300 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 194 | 20230921 | 161200 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 195 | 20230921 | 161100 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 196 | 20230921 | 161000 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 197 | 20230921 | 160900 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 198 | 20230921 | 160800 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 199 | 20230921 | 160700 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 200 | 20230921 | 160600 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 201 | 20230921 | 160500 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 202 | 20230921 | 160400 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 203 | 20230921 | 160300 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 204 | 20230921 | 160200 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 205 | 20230921 | 160100 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 206 | 20230921 | 160000 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 207 | 20230921 | 155900 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 208 | 20230921 | 155800 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 209 | 20230921 | 155700 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 210 | 20230921 | 155600 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 211 | 20230921 | 155500 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 212 | 20230921 | 155400 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 5458 |
| 213 | 20230921 | 155300 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 214 | 20230921 | 155200 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 215 | 20230921 | 155100 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 216 | 20230921 | 155000 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 217 | 20230921 | 154900 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 218 | 20230921 | 154800 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 219 | 20230921 | 154700 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 220 | 20230921 | 154600 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 221 | 20230921 | 154500 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 222 | 20230921 | 154400 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 223 | 20230921 | 154300 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 224 | 20230921 | 154200 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 225 | 20230921 | 154100 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 226 | 20230921 | 154000 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 227 | 20230921 | 153900 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 228 | 20230921 | 153800 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 229 | 20230921 | 153700 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 230 | 20230921 | 153600 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 231 | 20230921 | 153500 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 232 | 20230921 | 153400 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 233 | 20230921 | 153300 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 234 | 20230921 | 153200 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 235 | 20230921 | 153100 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 0 |
| 236 | 20230921 | 153000 | 2548934900 | 10740 | 10740 | 10740 | 10740 | 5458 |
| 237 | 20230921 | 152900 | 2490315980 | 10740 | 10740 | 10740 | 10740 | 0 |
| 238 | 20230921 | 152800 | 2490315980 | 10740 | 10740 | 10740 | 10740 | 0 |
| 239 | 20230921 | 152700 | 2490315980 | 10740 | 10740 | 10740 | 10740 | 0 |
| 240 | 20230921 | 152600 | 2490315980 | 10740 | 10740 | 10740 | 10740 | 0 |
| 241 | 20230921 | 152500 | 2490315980 | 10740 | 10740 | 10740 | 10740 | 0 |
| 242 | 20230921 | 152400 | 2490315980 | 10740 | 10740 | 10740 | 10740 | 0 |
| 243 | 20230921 | 152300 | 2490315980 | 10740 | 10740 | 10740 | 10740 | 0 |
| 244 | 20230921 | 152200 | 2490315980 | 10740 | 10740 | 10740 | 10740 | 0 |
| 245 | 20230921 | 152100 | 2490315980 | 10740 | 10740 | 10740 | 10740 | 0 |
| 246 | 20230921 | 152000 | 2490315980 | 10740 | 10740 | 10740 | 10740 | 0 |
| 247 | 20230921 | 151900 | 2490315980 | 10740 | 10740 | 10740 | 10720 | 47 |
| 248 | 20230921 | 151800 | 2489811420 | 10740 | 10740 | 10740 | 10730 | 83 |
| 249 | 20230921 | 151700 | 2488920300 | 10740 | 10730 | 10740 | 10710 | 1894 |
| 250 | 20230921 | 151600 | 2468618340 | 10720 | 10730 | 10730 | 10720 | 1508 |
| 251 | 20230921 | 151500 | 2452451050 | 10720 | 10730 | 10730 | 10720 | 136 |
| 252 | 20230921 | 151400 | 2450992090 | 10730 | 10740 | 10740 | 10720 | 543 |
| 253 | 20230921 | 151300 | 2445168970 | 10740 | 10740 | 10740 | 10730 | 280 |
| 254 | 20230921 | 151200 | 2442162070 | 10740 | 10740 | 10740 | 10740 | 50 |
| 255 | 20230921 | 151100 | 2441625070 | 10730 | 10730 | 10730 | 10720 | 371 |
| 256 | 20230921 | 151000 | 2437646240 | 10730 | 10730 | 10730 | 10720 | 137 |
| 257 | 20230921 | 150900 | 2436177240 | 10730 | 10730 | 10730 | 10720 | 250 |
| 258 | 20230921 | 150800 | 2433495380 | 10720 | 10740 | 10740 | 10720 | 795 |
| 259 | 20230921 | 150700 | 2424967510 | 10750 | 10760 | 10760 | 10750 | 8 |
| 260 | 20230921 | 150600 | 2424881500 | 10760 | 10760 | 10760 | 10760 | 92 |
| 261 | 20230921 | 150500 | 2423891580 | 10760 | 10730 | 10760 | 10720 | 338 |
| 262 | 20230921 | 150400 | 2420264950 | 10730 | 10750 | 10750 | 10730 | 200 |
| 263 | 20230921 | 150300 | 2418117880 | 10750 | 10760 | 10760 | 10750 | 174 |
| 264 | 20230921 | 150200 | 2416247080 | 10760 | 10760 | 10760 | 10760 | 5 |
| 265 | 20230921 | 150100 | 2416193280 | 10750 | 10750 | 10750 | 10750 | 1 |
| 266 | 20230921 | 150000 | 2416182530 | 10750 | 10750 | 10750 | 10750 | 26 |
| 267 | 20230921 | 145900 | 2415903030 | 10740 | 10740 | 10740 | 10730 | 3057 |
| 268 | 20230921 | 145800 | 2383092040 | 10750 | 10750 | 10750 | 10750 | 3 |
| 269 | 20230921 | 145700 | 2383059790 | 10760 | 10760 | 10760 | 10760 | 1 |
| 270 | 20230921 | 145600 | 2383049030 | 10760 | 10760 | 10760 | 10760 | 71 |
| 271 | 20230921 | 145500 | 2382285070 | 10740 | 10740 | 10740 | 10730 | 1249 |
| 272 | 20230921 | 145400 | 2368880920 | 10770 | 10770 | 10770 | 10770 | 3 |
| 273 | 20230921 | 145300 | 2368848610 | 10770 | 10770 | 10770 | 10770 | 2 |
| 274 | 20230921 | 145200 | 2368827070 | 10770 | 10770 | 10770 | 10770 | 10 |
| 275 | 20230921 | 145100 | 2368719370 | 10730 | 10770 | 10770 | 10730 | 36 |
| 276 | 20230921 | 145000 | 2368332230 | 10730 | 10770 | 10770 | 10730 | 278 |
| 277 | 20230921 | 144900 | 2365348560 | 10730 | 10730 | 10730 | 10730 | 0 |
| 278 | 20230921 | 144800 | 2365348560 | 10730 | 10770 | 10770 | 10730 | 4657 |
| 279 | 20230921 | 144700 | 2315305000 | 10770 | 10770 | 10770 | 10770 | 121 |
| 280 | 20230921 | 144600 | 2314001830 | 10770 | 10770 | 10770 | 10770 | 1 |
| 281 | 20230921 | 144500 | 2313991060 | 10780 | 10780 | 10780 | 10780 | 0 |
| 282 | 20230921 | 144400 | 2313991060 | 10780 | 10780 | 10780 | 10780 | 0 |
| 283 | 20230921 | 144300 | 2313991060 | 10780 | 10780 | 10780 | 10780 | 1 |
| 284 | 20230921 | 144200 | 2313980280 | 10770 | 10780 | 10790 | 10760 | 622 |
| 285 | 20230921 | 144100 | 2307286230 | 10780 | 10780 | 10780 | 10780 | 43 |
| 286 | 20230921 | 144000 | 2306822690 | 10780 | 10780 | 10780 | 10780 | 0 |
| 287 | 20230921 | 143900 | 2306822690 | 10780 | 10780 | 10780 | 10780 | 44 |
| 288 | 20230921 | 143800 | 2306348370 | 10770 | 10770 | 10770 | 10770 | 23 |
| 289 | 20230921 | 143700 | 2306100660 | 10770 | 10770 | 10770 | 10770 | 1 |
| 290 | 20230921 | 143600 | 2306089890 | 10770 | 10770 | 10770 | 10770 | 160 |
| 291 | 20230921 | 143500 | 2304366690 | 10770 | 10790 | 10790 | 10760 | 857 |
| 292 | 20230921 | 143400 | 2295142090 | 10780 | 10780 | 10780 | 10780 | 112 |
| 293 | 20230921 | 143300 | 2293934730 | 10780 | 10770 | 10780 | 10770 | 26 |
| 294 | 20230921 | 143200 | 2293654640 | 10770 | 10770 | 10780 | 10760 | 457 |
| 295 | 20230921 | 143100 | 2288736200 | 10760 | 10780 | 10780 | 10760 | 890 |
| 296 | 20230921 | 143000 | 2279142660 | 10780 | 10790 | 10790 | 10780 | 37 |
| 297 | 20230921 | 142900 | 2278743540 | 10790 | 10790 | 10790 | 10790 | 73 |
| 298 | 20230921 | 142800 | 2277955870 | 10790 | 10790 | 10790 | 10790 | 112 |
| 299 | 20230921 | 142700 | 2276747390 | 10790 | 10790 | 10790 | 10790 | 0 |
| 300 | 20230921 | 142600 | 2276747390 | 10790 | 10790 | 10790 | 10790 | 0 |
| 301 | 20230921 | 142500 | 2276747390 | 10790 | 10780 | 10790 | 10780 | 675 |
| 302 | 20230921 | 142400 | 2269467440 | 10780 | 10780 | 10780 | 10780 | 105 |
| 303 | 20230921 | 142300 | 2268335540 | 10780 | 10780 | 10780 | 10780 | 577 |
| 304 | 20230921 | 142200 | 2262115480 | 10780 | 10780 | 10780 | 10780 | 0 |
| 305 | 20230921 | 142100 | 2262115480 | 10780 | 10780 | 10780 | 10780 | 304 |
| 306 | 20230921 | 142000 | 2258838360 | 10780 | 10780 | 10780 | 10780 | 115 |
| 307 | 20230921 | 141900 | 2257598660 | 10750 | 10770 | 10770 | 10750 | 2397 |
| 308 | 20230921 | 141800 | 2231823160 | 10780 | 10770 | 10780 | 10770 | 306 |
| 309 | 20230921 | 141700 | 2228527110 | 10780 | 10780 | 10780 | 10780 | 90 |
| 310 | 20230921 | 141600 | 2227556910 | 10790 | 10790 | 10790 | 10790 | 4 |
| 311 | 20230921 | 141500 | 2227513750 | 10790 | 10790 | 10790 | 10790 | 0 |
| 312 | 20230921 | 141400 | 2227513750 | 10790 | 10790 | 10790 | 10790 | 1 |
| 313 | 20230921 | 141300 | 2227502960 | 10790 | 10790 | 10790 | 10790 | 50 |
| 314 | 20230921 | 141200 | 2226963460 | 10760 | 10760 | 10760 | 10760 | 0 |
| 315 | 20230921 | 141100 | 2226963460 | 10760 | 10770 | 10770 | 10760 | 150 |
| 316 | 20230921 | 141000 | 2225349170 | 10780 | 10780 | 10780 | 10780 | 890 |
| 317 | 20230921 | 140900 | 2215754970 | 10770 | 10770 | 10770 | 10770 | 0 |
| 318 | 20230921 | 140800 | 2215754970 | 10770 | 10770 | 10770 | 10770 | 200 |
| 319 | 20230921 | 140700 | 2213600970 | 10760 | 10760 | 10760 | 10760 | 0 |
| 320 | 20230921 | 140600 | 2213600970 | 10760 | 10760 | 10760 | 10760 | 0 |
| 321 | 20230921 | 140500 | 2213600970 | 10760 | 10760 | 10760 | 10760 | 0 |
| 322 | 20230921 | 140400 | 2213600970 | 10760 | 10760 | 10760 | 10760 | 0 |
| 323 | 20230921 | 140300 | 2213600970 | 10760 | 10760 | 10760 | 10760 | 14 |
| 324 | 20230921 | 140200 | 2213450330 | 10760 | 10760 | 10760 | 10760 | 1000 |
| 325 | 20230921 | 140100 | 2202690330 | 10770 | 10780 | 10780 | 10770 | 831 |
| 326 | 20230921 | 140000 | 2193737730 | 10780 | 10780 | 10780 | 10780 | 0 |
| 327 | 20230921 | 135900 | 2193737730 | 10780 | 10790 | 10790 | 10780 | 450 |
| 328 | 20230921 | 135800 | 2188882320 | 10800 | 10800 | 10800 | 10800 | 51 |
| 329 | 20230921 | 135700 | 2188331520 | 10800 | 10800 | 10800 | 10800 | 10 |
| 330 | 20230921 | 135600 | 2188223520 | 10810 | 10810 | 10810 | 10810 | 3 |
| 331 | 20230921 | 135500 | 2188191090 | 10810 | 10810 | 10810 | 10810 | 104 |
| 332 | 20230921 | 135400 | 2187066850 | 10810 | 10810 | 10810 | 10810 | 1 |
| 333 | 20230921 | 135300 | 2187056040 | 10790 | 10790 | 10790 | 10790 | 0 |
| 334 | 20230921 | 135200 | 2187056040 | 10790 | 10790 | 10790 | 10790 | 0 |
| 335 | 20230921 | 135100 | 2187056040 | 10790 | 10800 | 10800 | 10790 | 574 |
| 336 | 20230921 | 135000 | 2180860050 | 10870 | 10870 | 10870 | 10870 | 0 |
| 337 | 20230921 | 134900 | 2180860050 | 10870 | 10870 | 10870 | 10870 | 0 |
| 338 | 20230921 | 134800 | 2180860050 | 10870 | 10870 | 10870 | 10870 | 0 |
| 339 | 20230921 | 134700 | 2180860050 | 10870 | 10870 | 10870 | 10870 | 21 |
| 340 | 20230921 | 134600 | 2180631780 | 10880 | 10880 | 10880 | 10880 | 0 |
| 341 | 20230921 | 134500 | 2180631780 | 10880 | 10790 | 10880 | 10790 | 482 |
| 342 | 20230921 | 134400 | 2175420210 | 10790 | 10770 | 10790 | 10770 | 157 |
| 343 | 20230921 | 134300 | 2173726260 | 10760 | 10770 | 10770 | 10760 | 1020 |
| 344 | 20230921 | 134200 | 2162741060 | 10760 | 10760 | 10760 | 10760 | 0 |
| 345 | 20230921 | 134100 | 2162741060 | 10760 | 10760 | 10760 | 10760 | 1 |
| 346 | 20230921 | 134000 | 2162730300 | 10760 | 10760 | 10760 | 10760 | 0 |
| 347 | 20230921 | 133900 | 2162730300 | 10760 | 10760 | 10760 | 10760 | 0 |
| 348 | 20230921 | 133800 | 2162730300 | 10760 | 10760 | 10760 | 10760 | 73 |
| 349 | 20230921 | 133700 | 2161944820 | 10760 | 10750 | 10760 | 10750 | 101 |
| 350 | 20230921 | 133600 | 2160859060 | 10750 | 10750 | 10750 | 10750 | 1 |
| 351 | 20230921 | 133500 | 2160848310 | 10750 | 10750 | 10750 | 10750 | 173 |
| 352 | 20230921 | 133400 | 2158988560 | 10750 | 10750 | 10750 | 10750 | 84 |
| 353 | 20230921 | 133300 | 2158085560 | 10750 | 10730 | 10750 | 10730 | 298 |
| 354 | 20230921 | 133200 | 2154888000 | 10730 | 10740 | 10740 | 10730 | 93 |
| 355 | 20230921 | 133100 | 2153890100 | 10730 | 10730 | 10730 | 10730 | 0 |
| 356 | 20230921 | 133000 | 2153890100 | 10730 | 10730 | 10730 | 10730 | 0 |
| 357 | 20230921 | 132900 | 2153890100 | 10730 | 10750 | 10750 | 10730 | 1168 |
| 358 | 20230921 | 132800 | 2141350240 | 10760 | 10760 | 10760 | 10760 | 2 |
| 359 | 20230921 | 132700 | 2141328720 | 10750 | 10750 | 10750 | 10750 | 0 |
| 360 | 20230921 | 132600 | 2141328720 | 10750 | 10760 | 10760 | 10750 | 611 |
| 361 | 20230921 | 132500 | 2134755540 | 10760 | 10760 | 10760 | 10750 | 524 |
| 362 | 20230921 | 132400 | 2129117400 | 10750 | 10760 | 10770 | 10750 | 734 |
| 363 | 20230921 | 132300 | 2121226870 | 10770 | 10770 | 10770 | 10770 | 0 |
| 364 | 20230921 | 132200 | 2121226870 | 10770 | 10770 | 10770 | 10770 | 0 |
| 365 | 20230921 | 132100 | 2121226870 | 10770 | 10770 | 10770 | 10770 | 5 |
| 366 | 20230921 | 132000 | 2121173020 | 10770 | 10770 | 10770 | 10770 | 4 |
| 367 | 20230921 | 131900 | 2121129940 | 10770 | 10770 | 10770 | 10770 | 5 |
| 368 | 20230921 | 131800 | 2121076090 | 10730 | 10730 | 10730 | 10730 | 0 |
| 369 | 20230921 | 131700 | 2121076090 | 10730 | 10760 | 10770 | 10730 | 205 |
| 370 | 20230921 | 131600 | 2118876250 | 10730 | 10730 | 10730 | 10730 | 0 |
| 371 | 20230921 | 131500 | 2118876250 | 10730 | 10750 | 10750 | 10730 | 650 |
| 372 | 20230921 | 131400 | 2111899120 | 10780 | 10780 | 10780 | 10780 | 0 |
| 373 | 20230921 | 131300 | 2111899120 | 10780 | 10780 | 10780 | 10780 | 0 |
| 374 | 20230921 | 131200 | 2111899120 | 10780 | 10780 | 10780 | 10780 | 5 |
| 375 | 20230921 | 131100 | 2111845220 | 10780 | 10780 | 10780 | 10780 | 1 |
| 376 | 20230921 | 131000 | 2111834440 | 10780 | 10760 | 10780 | 10760 | 94 |
| 377 | 20230921 | 130900 | 2110821140 | 10730 | 10770 | 10770 | 10730 | 2352 |
| 378 | 20230921 | 130800 | 2085583380 | 10730 | 10740 | 10740 | 10730 | 500 |
| 379 | 20230921 | 130700 | 2080217370 | 10740 | 10770 | 10770 | 10740 | 3846 |
| 380 | 20230921 | 130600 | 2038884590 | 10760 | 10760 | 10760 | 10760 | 0 |
| 381 | 20230921 | 130500 | 2038884590 | 10760 | 10760 | 10760 | 10760 | 6 |
| 382 | 20230921 | 130400 | 2038820030 | 10760 | 10760 | 10760 | 10760 | 79 |
| 383 | 20230921 | 130300 | 2037969990 | 10750 | 10750 | 10750 | 10750 | 0 |
| 384 | 20230921 | 130200 | 2037969990 | 10750 | 10750 | 10750 | 10750 | 0 |
| 385 | 20230921 | 130100 | 2037969990 | 10750 | 10770 | 10770 | 10750 | 1400 |
| 386 | 20230921 | 130000 | 2022896730 | 10770 | 10790 | 10790 | 10770 | 1135 |
| 387 | 20230921 | 125900 | 2010671720 | 10790 | 10790 | 10790 | 10790 | 107 |
| 388 | 20230921 | 125800 | 2009517190 | 10790 | 10790 | 10790 | 10790 | 3 |
| 389 | 20230921 | 125700 | 2009484820 | 10800 | 10800 | 10800 | 10800 | 0 |
| 390 | 20230921 | 125600 | 2009484820 | 10800 | 10800 | 10800 | 10800 | 0 |
| 391 | 20230921 | 125500 | 2009484820 | 10800 | 10790 | 10800 | 10790 | 748 |
| 392 | 20230921 | 125400 | 2001406670 | 10740 | 10750 | 10750 | 10740 | 40 |
| 393 | 20230921 | 125300 | 2000976960 | 10740 | 10750 | 10750 | 10740 | 695 |
| 394 | 20230921 | 125200 | 1993508830 | 10800 | 10800 | 10800 | 10800 | 21 |
| 395 | 20230921 | 125100 | 1993282030 | 10800 | 10790 | 10800 | 10750 | 883 |
| 396 | 20230921 | 125000 | 1983784120 | 10790 | 10790 | 10790 | 10790 | 0 |
| 397 | 20230921 | 124900 | 1983784120 | 10790 | 10790 | 10790 | 10790 | 0 |
| 398 | 20230921 | 124800 | 1983784120 | 10790 | 10790 | 10790 | 10790 | 205 |
| 399 | 20230921 | 124700 | 1981572170 | 10790 | 10790 | 10790 | 10790 | 10 |
| 400 | 20230921 | 124600 | 1981464270 | 10760 | 10760 | 10760 | 10760 | 200 |
| 401 | 20230921 | 124500 | 1979312270 | 10760 | 10780 | 10780 | 10760 | 1078 |
| 402 | 20230921 | 124400 | 1967691450 | 10760 | 10780 | 10780 | 10760 | 254 |
| 403 | 20230921 | 124300 | 1964957220 | 10780 | 10780 | 10780 | 10780 | 11 |
| 404 | 20230921 | 124200 | 1964838640 | 10780 | 10770 | 10780 | 10770 | 351 |
| 405 | 20230921 | 124100 | 1961057260 | 10750 | 10750 | 10750 | 10750 | 150 |
| 406 | 20230921 | 124000 | 1959444760 | 10750 | 10750 | 10750 | 10740 | 211 |
| 407 | 20230921 | 123900 | 1957177490 | 10740 | 10740 | 10740 | 10740 | 0 |
| 408 | 20230921 | 123800 | 1957177490 | 10740 | 10740 | 10740 | 10740 | 0 |
| 409 | 20230921 | 123700 | 1957177490 | 10740 | 10740 | 10740 | 10740 | 0 |
| 410 | 20230921 | 123600 | 1957177490 | 10740 | 10740 | 10740 | 10740 | 0 |
| 411 | 20230921 | 123500 | 1957177490 | 10740 | 10740 | 10740 | 10740 | 603 |
| 412 | 20230921 | 123400 | 1950701270 | 10780 | 10780 | 10780 | 10780 | 5 |
| 413 | 20230921 | 123300 | 1950647370 | 10740 | 10740 | 10740 | 10740 | 65 |
| 414 | 20230921 | 123200 | 1949949270 | 10740 | 10740 | 10750 | 10740 | 400 |
| 415 | 20230921 | 123100 | 1945653240 | 10740 | 10740 | 10740 | 10740 | 303 |
| 416 | 20230921 | 123000 | 1942399020 | 10740 | 10740 | 10740 | 10740 | 400 |
| 417 | 20230921 | 122900 | 1938103020 | 10740 | 10740 | 10820 | 10740 | 433 |
| 418 | 20230921 | 122800 | 1933452360 | 10820 | 10740 | 10820 | 10740 | 180 |
| 419 | 20230921 | 122700 | 1931511300 | 10740 | 10740 | 10740 | 10730 | 1054 |
| 420 | 20230921 | 122600 | 1920193580 | 10740 | 10750 | 10750 | 10740 | 517 |
| 421 | 20230921 | 122500 | 1914637780 | 10800 | 10810 | 10810 | 10800 | 8 |
| 422 | 20230921 | 122400 | 1914551330 | 10750 | 10760 | 10760 | 10750 | 314 |
| 423 | 20230921 | 122300 | 1911175660 | 10750 | 10760 | 10760 | 10750 | 1472 |
| 424 | 20230921 | 122200 | 1895351330 | 10750 | 10750 | 10750 | 10750 | 0 |
| 425 | 20230921 | 122100 | 1895351330 | 10750 | 10780 | 10810 | 10750 | 1339 |
| 426 | 20230921 | 122000 | 1880950790 | 10820 | 10820 | 10820 | 10820 | 0 |
| 427 | 20230921 | 121900 | 1880950790 | 10820 | 10820 | 10820 | 10820 | 1 |
| 428 | 20230921 | 121800 | 1880939970 | 10770 | 10770 | 10770 | 10770 | 14 |
| 429 | 20230921 | 121700 | 1880789190 | 10770 | 10790 | 10820 | 10770 | 170 |
| 430 | 20230921 | 121600 | 1878957090 | 10820 | 10820 | 10820 | 10820 | 0 |
| 431 | 20230921 | 121500 | 1878957090 | 10820 | 10820 | 10820 | 10820 | 5 |
| 432 | 20230921 | 121400 | 1878902990 | 10820 | 10820 | 10820 | 10820 | 20 |
| 433 | 20230921 | 121300 | 1878686590 | 10820 | 10820 | 10820 | 10820 | 30 |
| 434 | 20230921 | 121200 | 1878361990 | 10820 | 10760 | 10820 | 10760 | 14 |
| 435 | 20230921 | 121100 | 1878211170 | 10820 | 10820 | 10820 | 10820 | 1 |
| 436 | 20230921 | 121000 | 1878200350 | 10820 | 10820 | 10820 | 10750 | 112 |
| 437 | 20230921 | 120900 | 1876996210 | 10750 | 10760 | 10820 | 10750 | 1403 |
| 438 | 20230921 | 120800 | 1861909600 | 10760 | 10760 | 10770 | 10760 | 1100 |
| 439 | 20230921 | 120700 | 1850073550 | 10750 | 10750 | 10750 | 10750 | 0 |
| 440 | 20230921 | 120600 | 1850073550 | 10750 | 10760 | 10760 | 10750 | 115 |
| 441 | 20230921 | 120500 | 1848836990 | 10750 | 10770 | 10770 | 10750 | 1853 |
| 442 | 20230921 | 120400 | 1828880700 | 10780 | 10800 | 10800 | 10780 | 297 |
| 443 | 20230921 | 120300 | 1825678740 | 10780 | 10780 | 10780 | 10780 | 0 |
| 444 | 20230921 | 120200 | 1825678740 | 10780 | 10850 | 10850 | 10780 | 22 |
| 445 | 20230921 | 120100 | 1825441230 | 10850 | 10860 | 10860 | 10780 | 112 |
| 446 | 20230921 | 120000 | 1824232870 | 10860 | 10760 | 10860 | 10760 | 530 |
| 447 | 20230921 | 115900 | 1818524260 | 10760 | 10770 | 10770 | 10760 | 228 |
| 448 | 20230921 | 115800 | 1816069180 | 10770 | 10770 | 10770 | 10770 | 21 |
| 449 | 20230921 | 115700 | 1815843010 | 10770 | 10740 | 10770 | 10740 | 892 |
| 450 | 20230921 | 115600 | 1806254560 | 10760 | 10770 | 10770 | 10730 | 863 |
| 451 | 20230921 | 115500 | 1796961270 | 10770 | 10810 | 10810 | 10710 | 6736 |
| 452 | 20230921 | 115400 | 1724525820 | 10820 | 10820 | 10850 | 10800 | 2506 |
| 453 | 20230921 | 115300 | 1697449710 | 10890 | 10840 | 10890 | 10810 | 710 |
| 454 | 20230921 | 115200 | 1689768160 | 10920 | 10820 | 10920 | 10820 | 1304 |
| 455 | 20230921 | 115100 | 1675590540 | 10830 | 10830 | 10830 | 10830 | 10 |
| 456 | 20230921 | 115000 | 1675482240 | 10810 | 10820 | 10830 | 10810 | 2138 |
| 457 | 20230921 | 114900 | 1652334180 | 10820 | 10820 | 10830 | 10820 | 250 |
| 458 | 20230921 | 114800 | 1649627800 | 10830 | 10840 | 10840 | 10830 | 995 |
| 459 | 20230921 | 114700 | 1638851060 | 10830 | 10820 | 10830 | 10820 | 197 |
| 460 | 20230921 | 114600 | 1636718040 | 10820 | 10830 | 10830 | 10820 | 209 |
| 461 | 20230921 | 114500 | 1634455270 | 10820 | 10820 | 10830 | 10820 | 183 |
| 462 | 20230921 | 114400 | 1632475120 | 10820 | 10830 | 10830 | 10820 | 114 |
| 463 | 20230921 | 114300 | 1631240860 | 10830 | 10830 | 10830 | 10830 | 120 |
| 464 | 20230921 | 114200 | 1629941260 | 10860 | 10840 | 10860 | 10830 | 350 |
| 465 | 20230921 | 114100 | 1626148950 | 10860 | 10840 | 10860 | 10840 | 103 |
| 466 | 20230921 | 114000 | 1625031510 | 10850 | 10850 | 10850 | 10850 | 143 |
| 467 | 20230921 | 113900 | 1623479960 | 10850 | 10850 | 10850 | 10850 | 0 |
| 468 | 20230921 | 113800 | 1623479960 | 10850 | 10850 | 10850 | 10850 | 51 |
| 469 | 20230921 | 113700 | 1622926610 | 10840 | 10850 | 10850 | 10840 | 30 |
| 470 | 20230921 | 113600 | 1622601310 | 10850 | 10850 | 10850 | 10850 | 0 |
| 471 | 20230921 | 113500 | 1622601310 | 10850 | 10850 | 10850 | 10850 | 4 |
| 472 | 20230921 | 113400 | 1622557910 | 10850 | 10860 | 10860 | 10830 | 81 |
| 473 | 20230921 | 113300 | 1621680420 | 10850 | 10830 | 10850 | 10830 | 21 |
| 474 | 20230921 | 113200 | 1621452970 | 10830 | 10830 | 10830 | 10830 | 126 |
| 475 | 20230921 | 113100 | 1620088390 | 10830 | 10840 | 10840 | 10830 | 61 |
| 476 | 20230921 | 113000 | 1619427460 | 10860 | 10860 | 10860 | 10860 | 33 |
| 477 | 20230921 | 112900 | 1619069080 | 10870 | 10880 | 10880 | 10840 | 76 |
| 478 | 20230921 | 112800 | 1618244690 | 10880 | 10880 | 10880 | 10880 | 235 |
| 479 | 20230921 | 112700 | 1615687890 | 10850 | 10850 | 10850 | 10850 | 10 |
| 480 | 20230921 | 112600 | 1615579390 | 10880 | 10820 | 10880 | 10820 | 613 |
| 481 | 20230921 | 112500 | 1608941090 | 10810 | 10810 | 10810 | 10810 | 0 |
| 482 | 20230921 | 112400 | 1608941090 | 10810 | 10810 | 10810 | 10810 | 405 |
| 483 | 20230921 | 112300 | 1604563040 | 10810 | 10890 | 10890 | 10800 | 14134 |
| 484 | 20230921 | 112200 | 1451623340 | 10890 | 10890 | 10890 | 10890 | 1 |
| 485 | 20230921 | 112100 | 1451612450 | 10880 | 10880 | 10880 | 10880 | 11 |
| 486 | 20230921 | 112000 | 1451492770 | 10890 | 10890 | 10890 | 10870 | 98 |
| 487 | 20230921 | 111900 | 1450426300 | 10880 | 10880 | 10880 | 10880 | 77 |
| 488 | 20230921 | 111800 | 1449588540 | 10880 | 10880 | 10880 | 10880 | 19 |
| 489 | 20230921 | 111700 | 1449381820 | 10880 | 10880 | 10880 | 10880 | 77 |
| 490 | 20230921 | 111600 | 1448544060 | 10870 | 10870 | 10870 | 10870 | 16 |
| 491 | 20230921 | 111500 | 1448370140 | 10870 | 10870 | 10870 | 10870 | 105 |
| 492 | 20230921 | 111400 | 1447228790 | 10860 | 10870 | 10870 | 10860 | 11 |
| 493 | 20230921 | 111300 | 1447109320 | 10870 | 10860 | 10880 | 10860 | 164 |
| 494 | 20230921 | 111200 | 1445326770 | 10870 | 10850 | 10870 | 10840 | 714 |
| 495 | 20230921 | 111100 | 1437584910 | 10850 | 10880 | 10880 | 10850 | 5124 |
| 496 | 20230921 | 111000 | 1381924250 | 10890 | 10880 | 10890 | 10880 | 576 |
| 497 | 20230921 | 110900 | 1375657170 | 10890 | 10880 | 10900 | 10880 | 459 |
| 498 | 20230921 | 110800 | 1370661740 | 10890 | 10890 | 10890 | 10890 | 281 |
| 499 | 20230921 | 110700 | 1367601650 | 10890 | 10890 | 10890 | 10890 | 387 |
| 500 | 20230921 | 110600 | 1363387220 | 10890 | 10900 | 10910 | 10890 | 846 |
| 501 | 20230921 | 110500 | 1354173210 | 10900 | 10890 | 10900 | 10890 | 12 |
| 502 | 20230921 | 110400 | 1354042510 | 10890 | 10930 | 10930 | 10890 | 1372 |
| 503 | 20230921 | 110300 | 1339085990 | 10930 | 10920 | 10940 | 10910 | 1525 |
| 504 | 20230921 | 110200 | 1322438140 | 10920 | 10940 | 10940 | 10920 | 790 |
| 505 | 20230921 | 110100 | 1313807390 | 10930 | 10930 | 10930 | 10930 | 0 |
| 506 | 20230921 | 110000 | 1313807390 | 10930 | 10930 | 10930 | 10930 | 0 |
| 507 | 20230921 | 105900 | 1313807390 | 10930 | 10940 | 10940 | 10930 | 395 |
| 508 | 20230921 | 105800 | 1309489910 | 10930 | 10910 | 10930 | 10910 | 100 |
| 509 | 20230921 | 105700 | 1308396930 | 10920 | 10920 | 10930 | 10920 | 493 |
| 510 | 20230921 | 105600 | 1303013360 | 10930 | 10940 | 10940 | 10930 | 202 |
| 511 | 20230921 | 105500 | 1300804500 | 10930 | 10940 | 10940 | 10930 | 17 |
| 512 | 20230921 | 105400 | 1300618660 | 10940 | 10940 | 10940 | 10930 | 35 |
| 513 | 20230921 | 105300 | 1300235940 | 10950 | 10950 | 10950 | 10950 | 27 |
| 514 | 20230921 | 105200 | 1299940290 | 10950 | 10950 | 10950 | 10950 | 15 |
| 515 | 20230921 | 105100 | 1299776040 | 10950 | 10950 | 10950 | 10950 | 41 |
| 516 | 20230921 | 105000 | 1299327090 | 10950 | 10940 | 10950 | 10940 | 530 |
| 517 | 20230921 | 104900 | 1293528650 | 10940 | 10950 | 10950 | 10940 | 1150 |
| 518 | 20230921 | 104800 | 1280946390 | 10950 | 10960 | 10960 | 10950 | 35 |
| 519 | 20230921 | 104700 | 1280562890 | 10950 | 10950 | 10950 | 10950 | 337 |
| 520 | 20230921 | 104600 | 1276872740 | 10940 | 10940 | 10940 | 10940 | 1 |
| 521 | 20230921 | 104500 | 1276861800 | 10940 | 10950 | 10950 | 10940 | 58 |
| 522 | 20230921 | 104400 | 1276227050 | 10940 | 10930 | 10940 | 10930 | 259 |
| 523 | 20230921 | 104300 | 1273394150 | 10920 | 10930 | 10930 | 10920 | 649 |
| 524 | 20230921 | 104200 | 1266303370 | 10930 | 10930 | 10940 | 10930 | 154 |
| 525 | 20230921 | 104100 | 1264620070 | 10930 | 10920 | 10930 | 10920 | 1356 |
| 526 | 20230921 | 104000 | 1249800890 | 10920 | 10920 | 10930 | 10920 | 42 |
| 527 | 20230921 | 103900 | 1249342140 | 10910 | 10930 | 10930 | 10910 | 53 |
| 528 | 20230921 | 103800 | 1248763320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 529 | 20230921 | 103700 | 1248763320 | 10940 | 10940 | 10940 | 10940 | 0 |
| 530 | 20230921 | 103600 | 1248763320 | 10940 | 10940 | 10940 | 10940 | 9 |
| 531 | 20230921 | 103500 | 1248664860 | 10900 | 10900 | 10900 | 10900 | 0 |
| 532 | 20230921 | 103400 | 1248664860 | 10900 | 10940 | 10940 | 10900 | 11 |
| 533 | 20230921 | 103300 | 1248544810 | 10900 | 10940 | 10940 | 10900 | 230 |
| 534 | 20230921 | 103200 | 1246037210 | 10890 | 10880 | 10890 | 10880 | 37 |
| 535 | 20230921 | 103100 | 1245634440 | 10890 | 10890 | 10900 | 10880 | 8822 |
| 536 | 20230921 | 103000 | 1149617130 | 10880 | 10890 | 10900 | 10880 | 2655 |
| 537 | 20230921 | 102900 | 1120701570 | 10900 | 10900 | 10910 | 10900 | 2548 |
| 538 | 20230921 | 102800 | 1092921390 | 10900 | 10940 | 10940 | 10900 | 4225 |
| 539 | 20230921 | 102700 | 1046802240 | 10940 | 10940 | 10940 | 10930 | 600 |
| 540 | 20230921 | 102600 | 1040239240 | 10940 | 10970 | 10970 | 10930 | 900 |
| 541 | 20230921 | 102500 | 1030399890 | 10990 | 10940 | 10990 | 10930 | 1740 |
| 542 | 20230921 | 102400 | 1011348630 | 10940 | 10960 | 10960 | 10940 | 451 |
| 543 | 20230921 | 102300 | 1006413670 | 10940 | 10940 | 10940 | 10940 | 500 |
| 544 | 20230921 | 102200 | 1000943670 | 10930 | 10970 | 10970 | 10930 | 738 |
| 545 | 20230921 | 102100 | 992869920 | 10960 | 10980 | 10980 | 10960 | 33 |
| 546 | 20230921 | 102000 | 992508020 | 10940 | 11000 | 11000 | 10920 | 4880 |
| 547 | 20230921 | 101900 | 939099500 | 11000 | 11010 | 11010 | 11000 | 1222 |
| 548 | 20230921 | 101800 | 925657480 | 11000 | 11000 | 11000 | 10950 | 12050 |
| 549 | 20230921 | 101700 | 793631320 | 11000 | 11050 | 11050 | 11000 | 644 |
| 550 | 20230921 | 101600 | 786521060 | 10980 | 11000 | 11000 | 10980 | 731 |
| 551 | 20230921 | 101500 | 778491750 | 11000 | 11020 | 11020 | 11000 | 7000 |
| 552 | 20230921 | 101400 | 701486920 | 11020 | 11040 | 11040 | 11020 | 431 |
| 553 | 20230921 | 101300 | 696735250 | 11040 | 11040 | 11040 | 11040 | 16 |
| 554 | 20230921 | 101200 | 696558610 | 11040 | 11040 | 11040 | 11040 | 35 |
| 555 | 20230921 | 101100 | 696172210 | 11040 | 11080 | 11080 | 11040 | 519 |
| 556 | 20230921 | 101000 | 690440140 | 11080 | 11080 | 11080 | 11050 | 136 |
| 557 | 20230921 | 100900 | 688936070 | 11070 | 11070 | 11070 | 11070 | 256 |
| 558 | 20230921 | 100800 | 686102150 | 11070 | 11070 | 11070 | 11070 | 54 |
| 559 | 20230921 | 100700 | 685504370 | 11090 | 11090 | 11090 | 11090 | 0 |
| 560 | 20230921 | 100600 | 685504370 | 11090 | 11080 | 11090 | 11080 | 59 |
| 561 | 20230921 | 100500 | 684850640 | 11080 | 11080 | 11080 | 11080 | 23 |
| 562 | 20230921 | 100400 | 684595800 | 11080 | 11090 | 11090 | 11080 | 201 |
| 563 | 20230921 | 100300 | 682368710 | 11060 | 11060 | 11060 | 11060 | 1 |
| 564 | 20230921 | 100200 | 682357650 | 11060 | 11070 | 11070 | 11060 | 50 |
| 565 | 20230921 | 100100 | 681804320 | 11070 | 11070 | 11070 | 11070 | 5 |
| 566 | 20230921 | 100000 | 681748970 | 11080 | 11090 | 11090 | 11080 | 42 |
| 567 | 20230921 | 095900 | 681283490 | 11090 | 11090 | 11090 | 11090 | 27 |
| 568 | 20230921 | 095800 | 680984060 | 11100 | 11090 | 11100 | 11090 | 131 |
| 569 | 20230921 | 095700 | 679531250 | 11090 | 11080 | 11090 | 11080 | 44 |
| 570 | 20230921 | 095600 | 679043640 | 11090 | 11090 | 11090 | 11080 | 23 |
| 571 | 20230921 | 095500 | 678788630 | 11090 | 11080 | 11090 | 11080 | 595 |
| 572 | 20230921 | 095400 | 672190450 | 11090 | 11090 | 11090 | 11090 | 25 |
| 573 | 20230921 | 095300 | 671913200 | 11080 | 11080 | 11110 | 11080 | 219 |
| 574 | 20230921 | 095200 | 669484800 | 11070 | 11000 | 11070 | 11000 | 248 |
| 575 | 20230921 | 095100 | 666748600 | 11000 | 11000 | 11000 | 10990 | 3552 |
| 576 | 20230921 | 095000 | 627682500 | 11000 | 11000 | 11000 | 10960 | 2813 |
| 577 | 20230921 | 094900 | 596780170 | 11000 | 11000 | 11000 | 11000 | 1931 |
| 578 | 20230921 | 094800 | 575539170 | 10950 | 10990 | 10990 | 10950 | 1405 |
| 579 | 20230921 | 094700 | 560112620 | 10990 | 10990 | 10990 | 10980 | 90 |
| 580 | 20230921 | 094600 | 559123820 | 10990 | 10980 | 10990 | 10970 | 781 |
| 581 | 20230921 | 094500 | 550545890 | 10990 | 10990 | 10990 | 10990 | 268 |
| 582 | 20230921 | 094400 | 547600570 | 10990 | 10990 | 10990 | 10990 | 355 |
| 583 | 20230921 | 094300 | 543699120 | 11000 | 11020 | 11020 | 10950 | 4901 |
| 584 | 20230921 | 094200 | 489797630 | 11010 | 11010 | 11010 | 11000 | 916 |
| 585 | 20230921 | 094100 | 479715040 | 11010 | 11060 | 11060 | 11010 | 5863 |
| 586 | 20230921 | 094000 | 415095740 | 11110 | 11110 | 11110 | 11110 | 0 |
| 587 | 20230921 | 093900 | 415095740 | 11110 | 11080 | 11110 | 11050 | 3268 |
| 588 | 20230921 | 093800 | 378963330 | 11070 | 11080 | 11080 | 11060 | 5197 |
| 589 | 20230921 | 093700 | 321465180 | 11070 | 11080 | 11080 | 11070 | 1434 |
| 590 | 20230921 | 093600 | 305584650 | 11080 | 11110 | 11110 | 11080 | 3875 |
| 591 | 20230921 | 093500 | 262592170 | 11120 | 11120 | 11120 | 11120 | 17 |
| 592 | 20230921 | 093400 | 262403130 | 11120 | 11110 | 11120 | 11100 | 871 |
| 593 | 20230921 | 093300 | 252730650 | 11120 | 11110 | 11120 | 11110 | 524 |
| 594 | 20230921 | 093200 | 246908710 | 11120 | 11120 | 11120 | 11120 | 307 |
| 595 | 20230921 | 093100 | 243494870 | 11140 | 11140 | 11140 | 11140 | 0 |
| 596 | 20230921 | 093000 | 243494870 | 11140 | 11160 | 11160 | 11140 | 169 |
| 597 | 20230921 | 092900 | 241612130 | 11160 | 11160 | 11160 | 11160 | 1 |
| 598 | 20230921 | 092800 | 241600970 | 11140 | 11140 | 11140 | 11140 | 0 |
| 599 | 20230921 | 092700 | 241600970 | 11140 | 11160 | 11160 | 11140 | 108 |
| 600 | 20230921 | 092600 | 240396950 | 11160 | 11130 | 11160 | 11120 | 931 |
| 601 | 20230921 | 092500 | 230043230 | 11130 | 11140 | 11140 | 11130 | 60 |
| 602 | 20230921 | 092400 | 229375420 | 11130 | 11130 | 11130 | 11130 | 0 |
| 603 | 20230921 | 092300 | 229375420 | 11130 | 11130 | 11130 | 11130 | 170 |
| 604 | 20230921 | 092200 | 227483320 | 11130 | 11160 | 11160 | 11120 | 417 |
| 605 | 20230921 | 092100 | 222843940 | 11160 | 11140 | 11160 | 11140 | 24 |
| 606 | 20230921 | 092000 | 222576130 | 11120 | 11120 | 11120 | 11120 | 61 |
| 607 | 20230921 | 091900 | 221897810 | 11110 | 11120 | 11120 | 11110 | 300 |
| 608 | 20230921 | 091800 | 218562060 | 11110 | 11120 | 11120 | 11100 | 11090 |
| 609 | 20230921 | 091700 | 95428310 | 11110 | 11130 | 11130 | 11110 | 2000 |
| 610 | 20230921 | 091600 | 73200680 | 11120 | 11190 | 11190 | 11120 | 1501 |
| 611 | 20230921 | 091500 | 56483990 | 11190 | 11190 | 11190 | 11160 | 233 |
| 612 | 20230921 | 091400 | 53882780 | 11190 | 11190 | 11190 | 11190 | 1 |
| 613 | 20230921 | 091300 | 53871590 | 11150 | 11150 | 11150 | 11150 | 230 |
| 614 | 20230921 | 091200 | 51307090 | 11150 | 11150 | 11150 | 11150 | 516 |
| 615 | 20230921 | 091100 | 45553690 | 11140 | 11150 | 11150 | 11140 | 781 |
| 616 | 20230921 | 091000 | 36852440 | 11160 | 11160 | 11160 | 11160 | 24 |
| 617 | 20230921 | 090900 | 36584600 | 11200 | 11160 | 11200 | 11160 | 313 |
| 618 | 20230921 | 090800 | 33083000 | 11200 | 11190 | 11200 | 11190 | 8 |
| 619 | 20230921 | 090700 | 32993420 | 11200 | 11200 | 11200 | 11200 | 90 |
| 620 | 20230921 | 090600 | 31985420 | 11200 | 11220 | 11220 | 11200 | 228 |
| 621 | 20230921 | 090500 | 29429420 | 11210 | 11210 | 11210 | 11210 | 20 |
| 622 | 20230921 | 090400 | 29205220 | 11150 | 11160 | 11160 | 11140 | 576 |
| 623 | 20230921 | 090300 | 22783430 | 11150 | 11150 | 11150 | 11140 | 37 |
| 624 | 20230921 | 090200 | 22370980 | 11150 | 11160 | 11160 | 11150 | 252 |
| 625 | 20230921 | 090100 | 19559390 | 11160 | 11160 | 11160 | 11160 | 578 |
| 626 | 20230921 | 090000 | 13108910 | 11160 | 11260 | 11260 | 11160 | 1170 |