32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 190500 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 6819 |
| 3 | 20230921 | 190400 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 4 | 20230921 | 190300 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 5 | 20230921 | 190200 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 6 | 20230921 | 190100 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 7 | 20230921 | 190000 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 8 | 20230921 | 185900 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 9 | 20230921 | 185800 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 10 | 20230921 | 185700 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 11 | 20230921 | 185600 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 12 | 20230921 | 185500 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 13 | 20230921 | 185400 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 14 | 20230921 | 185300 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 15 | 20230921 | 185200 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 16 | 20230921 | 185100 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 17 | 20230921 | 185000 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 18 | 20230921 | 184900 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 19 | 20230921 | 184800 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 20 | 20230921 | 184700 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 21 | 20230921 | 184600 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 22 | 20230921 | 184500 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 23 | 20230921 | 184400 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 24 | 20230921 | 184300 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 25 | 20230921 | 184200 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 26 | 20230921 | 184100 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 27 | 20230921 | 184000 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 28 | 20230921 | 183900 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 29 | 20230921 | 183800 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 30 | 20230921 | 183700 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 31 | 20230921 | 183600 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 32 | 20230921 | 183500 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 6819 |
| 33 | 20230921 | 183400 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 34 | 20230921 | 183300 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 35 | 20230921 | 183200 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 36 | 20230921 | 183100 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 37 | 20230921 | 183000 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 38 | 20230921 | 182900 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 39 | 20230921 | 182800 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 40 | 20230921 | 182700 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 41 | 20230921 | 182600 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 42 | 20230921 | 182500 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 43 | 20230921 | 182400 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 44 | 20230921 | 182300 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 45 | 20230921 | 182200 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 46 | 20230921 | 182100 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 47 | 20230921 | 182000 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 48 | 20230921 | 181900 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 49 | 20230921 | 181800 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 50 | 20230921 | 181700 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 51 | 20230921 | 181600 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 52 | 20230921 | 181500 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 53 | 20230921 | 181400 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 54 | 20230921 | 181300 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 55 | 20230921 | 181200 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 56 | 20230921 | 181100 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 57 | 20230921 | 181000 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 58 | 20230921 | 180900 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 59 | 20230921 | 180800 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 60 | 20230921 | 180700 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 61 | 20230921 | 180600 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 62 | 20230921 | 180500 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 6819 |
| 63 | 20230921 | 180400 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 64 | 20230921 | 180300 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 65 | 20230921 | 180200 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 66 | 20230921 | 180100 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 67 | 20230921 | 180000 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 68 | 20230921 | 175900 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 69 | 20230921 | 175800 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 70 | 20230921 | 175700 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 71 | 20230921 | 175600 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 72 | 20230921 | 175500 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 73 | 20230921 | 175400 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 74 | 20230921 | 175300 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 75 | 20230921 | 175200 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 76 | 20230921 | 175100 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 77 | 20230921 | 175000 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 78 | 20230921 | 174900 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 79 | 20230921 | 174800 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 80 | 20230921 | 174700 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 81 | 20230921 | 174600 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 82 | 20230921 | 174500 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 83 | 20230921 | 174400 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 84 | 20230921 | 174300 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 85 | 20230921 | 174200 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 86 | 20230921 | 174100 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 87 | 20230921 | 174000 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 88 | 20230921 | 173900 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 89 | 20230921 | 173800 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 90 | 20230921 | 173700 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 91 | 20230921 | 173600 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 92 | 20230921 | 173500 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 6819 |
| 93 | 20230921 | 173400 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 94 | 20230921 | 173300 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 95 | 20230921 | 173200 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 96 | 20230921 | 173100 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 97 | 20230921 | 173000 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 98 | 20230921 | 172900 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 99 | 20230921 | 172800 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 100 | 20230921 | 172700 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 101 | 20230921 | 172600 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 102 | 20230921 | 172500 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 103 | 20230921 | 172400 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 104 | 20230921 | 172300 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 105 | 20230921 | 172200 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 106 | 20230921 | 172100 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 107 | 20230921 | 172000 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 108 | 20230921 | 171900 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 109 | 20230921 | 171800 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 110 | 20230921 | 171700 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 111 | 20230921 | 171600 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 112 | 20230921 | 171500 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 113 | 20230921 | 171400 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 114 | 20230921 | 171300 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 115 | 20230921 | 171200 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 116 | 20230921 | 171100 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 117 | 20230921 | 171000 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 118 | 20230921 | 170900 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 119 | 20230921 | 170800 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 120 | 20230921 | 170700 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 121 | 20230921 | 170600 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 122 | 20230921 | 170500 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 6819 |
| 123 | 20230921 | 170400 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 124 | 20230921 | 170300 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 125 | 20230921 | 170200 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 126 | 20230921 | 170100 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 127 | 20230921 | 170000 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 128 | 20230921 | 165900 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 129 | 20230921 | 165800 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 130 | 20230921 | 165700 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 131 | 20230921 | 165600 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 132 | 20230921 | 165500 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 133 | 20230921 | 165400 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 134 | 20230921 | 165300 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 135 | 20230921 | 165200 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 136 | 20230921 | 165100 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 137 | 20230921 | 165000 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 138 | 20230921 | 164900 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 139 | 20230921 | 164800 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 140 | 20230921 | 164700 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 141 | 20230921 | 164600 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 142 | 20230921 | 164500 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 143 | 20230921 | 164400 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 144 | 20230921 | 164300 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 145 | 20230921 | 164200 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 146 | 20230921 | 164100 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 147 | 20230921 | 164000 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 148 | 20230921 | 163900 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 149 | 20230921 | 163800 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 150 | 20230921 | 163700 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 151 | 20230921 | 163600 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 152 | 20230921 | 163500 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 6819 |
| 153 | 20230921 | 163400 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 154 | 20230921 | 163300 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 155 | 20230921 | 163200 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 156 | 20230921 | 163100 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 157 | 20230921 | 163000 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 158 | 20230921 | 162900 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 159 | 20230921 | 162800 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 160 | 20230921 | 162700 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 161 | 20230921 | 162600 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 162 | 20230921 | 162500 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 163 | 20230921 | 162400 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 164 | 20230921 | 162300 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 165 | 20230921 | 162200 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 166 | 20230921 | 162100 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 167 | 20230921 | 162000 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 168 | 20230921 | 161900 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 169 | 20230921 | 161800 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 170 | 20230921 | 161700 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 171 | 20230921 | 161600 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 172 | 20230921 | 161500 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 173 | 20230921 | 161400 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 174 | 20230921 | 161300 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 175 | 20230921 | 161200 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 176 | 20230921 | 161100 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 177 | 20230921 | 161000 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 178 | 20230921 | 160900 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 179 | 20230921 | 160800 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 180 | 20230921 | 160700 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 181 | 20230921 | 160600 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 182 | 20230921 | 160500 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 6819 |
| 183 | 20230921 | 160400 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 184 | 20230921 | 160300 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 185 | 20230921 | 160200 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 186 | 20230921 | 160100 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 187 | 20230921 | 160000 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 188 | 20230921 | 155900 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 189 | 20230921 | 155800 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 190 | 20230921 | 155700 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 191 | 20230921 | 155600 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 192 | 20230921 | 155500 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 193 | 20230921 | 155400 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 194 | 20230921 | 155300 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 195 | 20230921 | 155200 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 196 | 20230921 | 155100 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 197 | 20230921 | 155000 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 198 | 20230921 | 154900 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 199 | 20230921 | 154800 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 200 | 20230921 | 154700 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 201 | 20230921 | 154600 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 202 | 20230921 | 154500 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 203 | 20230921 | 154400 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 204 | 20230921 | 154300 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 205 | 20230921 | 154200 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 206 | 20230921 | 154100 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 207 | 20230921 | 154000 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 208 | 20230921 | 153900 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 209 | 20230921 | 153800 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 210 | 20230921 | 153700 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 211 | 20230921 | 153600 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 212 | 20230921 | 153500 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 6819 |
| 213 | 20230921 | 153400 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 214 | 20230921 | 153300 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 215 | 20230921 | 153200 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 216 | 20230921 | 153100 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 0 |
| 217 | 20230921 | 153000 | 2132648430 | 13410 | 13410 | 13410 | 13410 | 6819 |
| 218 | 20230921 | 152900 | 2041205640 | 13450 | 13450 | 13450 | 13450 | 0 |
| 219 | 20230921 | 152800 | 2041205640 | 13450 | 13450 | 13450 | 13450 | 0 |
| 220 | 20230921 | 152700 | 2041205640 | 13450 | 13450 | 13450 | 13450 | 0 |
| 221 | 20230921 | 152600 | 2041205640 | 13450 | 13450 | 13450 | 13450 | 0 |
| 222 | 20230921 | 152500 | 2041205640 | 13450 | 13450 | 13450 | 13450 | 0 |
| 223 | 20230921 | 152400 | 2041205640 | 13450 | 13450 | 13450 | 13450 | 0 |
| 224 | 20230921 | 152300 | 2041205640 | 13450 | 13450 | 13450 | 13450 | 0 |
| 225 | 20230921 | 152200 | 2041205640 | 13450 | 13450 | 13450 | 13450 | 0 |
| 226 | 20230921 | 152100 | 2041205640 | 13450 | 13450 | 13450 | 13450 | 0 |
| 227 | 20230921 | 152000 | 2041205640 | 13450 | 13450 | 13450 | 13450 | 0 |
| 228 | 20230921 | 151900 | 2041205640 | 13450 | 13450 | 13450 | 13410 | 623 |
| 229 | 20230921 | 151800 | 2032843110 | 13450 | 13460 | 13460 | 13400 | 796 |
| 230 | 20230921 | 151700 | 2022160890 | 13450 | 13460 | 13460 | 13450 | 332 |
| 231 | 20230921 | 151600 | 2017695290 | 13460 | 13450 | 13460 | 13450 | 185 |
| 232 | 20230921 | 151500 | 2015205820 | 13450 | 13450 | 13450 | 13440 | 90 |
| 233 | 20230921 | 151400 | 2013996100 | 13460 | 13460 | 13460 | 13410 | 578 |
| 234 | 20230921 | 151300 | 2006237890 | 13460 | 13420 | 13460 | 13410 | 1222 |
| 235 | 20230921 | 151200 | 1989828130 | 13420 | 13400 | 13420 | 13400 | 726 |
| 236 | 20230921 | 151100 | 1980099180 | 13400 | 13400 | 13400 | 13390 | 1594 |
| 237 | 20230921 | 151000 | 1958751560 | 13410 | 13420 | 13420 | 13400 | 1505 |
| 238 | 20230921 | 150900 | 1938581420 | 13420 | 13410 | 13420 | 13400 | 813 |
| 239 | 20230921 | 150800 | 1927683830 | 13420 | 13430 | 13430 | 13410 | 1864 |
| 240 | 20230921 | 150700 | 1902674130 | 13450 | 13430 | 13450 | 13420 | 2285 |
| 241 | 20230921 | 150600 | 1871970690 | 13430 | 13420 | 13430 | 13420 | 286 |
| 242 | 20230921 | 150500 | 1868132490 | 13430 | 13430 | 13430 | 13420 | 801 |
| 243 | 20230921 | 150400 | 1857375760 | 13440 | 13440 | 13440 | 13440 | 200 |
| 244 | 20230921 | 150300 | 1854687760 | 13440 | 13450 | 13460 | 13440 | 765 |
| 245 | 20230921 | 150200 | 1844400340 | 13460 | 13460 | 13460 | 13460 | 28 |
| 246 | 20230921 | 150100 | 1844023460 | 13440 | 13470 | 13470 | 13440 | 108 |
| 247 | 20230921 | 150000 | 1842570530 | 13470 | 13460 | 13470 | 13460 | 7 |
| 248 | 20230921 | 145900 | 1842476250 | 13470 | 13440 | 13470 | 13440 | 79 |
| 249 | 20230921 | 145800 | 1841412850 | 13460 | 13460 | 13460 | 13460 | 15 |
| 250 | 20230921 | 145700 | 1841210950 | 13440 | 13450 | 13470 | 13440 | 432 |
| 251 | 20230921 | 145600 | 1835397240 | 13460 | 13440 | 13460 | 13440 | 149 |
| 252 | 20230921 | 145500 | 1833392700 | 13440 | 13460 | 13460 | 13440 | 144 |
| 253 | 20230921 | 145400 | 1831456900 | 13440 | 13460 | 13460 | 13440 | 202 |
| 254 | 20230921 | 145300 | 1828740790 | 13470 | 13470 | 13470 | 13470 | 48 |
| 255 | 20230921 | 145200 | 1828094230 | 13470 | 13470 | 13470 | 13470 | 32 |
| 256 | 20230921 | 145100 | 1827663190 | 13470 | 13470 | 13470 | 13470 | 30 |
| 257 | 20230921 | 145000 | 1827259090 | 13470 | 13450 | 13470 | 13450 | 80 |
| 258 | 20230921 | 144900 | 1826181570 | 13470 | 13470 | 13470 | 13470 | 11 |
| 259 | 20230921 | 144800 | 1826033400 | 13450 | 13440 | 13450 | 13440 | 108 |
| 260 | 20230921 | 144700 | 1824580810 | 13450 | 13460 | 13470 | 13450 | 636 |
| 261 | 20230921 | 144600 | 1816022090 | 13470 | 13470 | 13470 | 13470 | 241 |
| 262 | 20230921 | 144500 | 1812775820 | 13480 | 13490 | 13490 | 13470 | 176 |
| 263 | 20230921 | 144400 | 1810403890 | 13490 | 13490 | 13490 | 13480 | 60 |
| 264 | 20230921 | 144300 | 1809594540 | 13490 | 13490 | 13490 | 13490 | 0 |
| 265 | 20230921 | 144200 | 1809594540 | 13490 | 13490 | 13490 | 13480 | 22 |
| 266 | 20230921 | 144100 | 1809297860 | 13490 | 13490 | 13490 | 13490 | 10 |
| 267 | 20230921 | 144000 | 1809162960 | 13460 | 13490 | 13490 | 13460 | 247 |
| 268 | 20230921 | 143900 | 1805835620 | 13490 | 13490 | 13490 | 13490 | 108 |
| 269 | 20230921 | 143800 | 1804378700 | 13490 | 13440 | 13490 | 13440 | 735 |
| 270 | 20230921 | 143700 | 1794493020 | 13440 | 13440 | 13440 | 13440 | 88 |
| 271 | 20230921 | 143600 | 1793310300 | 13440 | 13440 | 13440 | 13440 | 2 |
| 272 | 20230921 | 143500 | 1793283420 | 13440 | 13440 | 13440 | 13440 | 14 |
| 273 | 20230921 | 143400 | 1793095260 | 13430 | 13410 | 13430 | 13410 | 268 |
| 274 | 20230921 | 143300 | 1789501360 | 13440 | 13440 | 13440 | 13410 | 1264 |
| 275 | 20230921 | 143200 | 1772520450 | 13440 | 13440 | 13440 | 13440 | 141 |
| 276 | 20230921 | 143100 | 1770625410 | 13440 | 13440 | 13440 | 13440 | 63 |
| 277 | 20230921 | 143000 | 1769778690 | 13440 | 13430 | 13440 | 13420 | 1188 |
| 278 | 20230921 | 142900 | 1753824540 | 13450 | 13440 | 13450 | 13440 | 61 |
| 279 | 20230921 | 142800 | 1753004590 | 13440 | 13440 | 13450 | 13440 | 138 |
| 280 | 20230921 | 142700 | 1751149810 | 13440 | 13450 | 13450 | 13440 | 199 |
| 281 | 20230921 | 142600 | 1748475130 | 13450 | 13450 | 13450 | 13450 | 13 |
| 282 | 20230921 | 142500 | 1748300280 | 13440 | 13450 | 13450 | 13440 | 405 |
| 283 | 20230921 | 142400 | 1742857030 | 13450 | 13450 | 13450 | 13450 | 43 |
| 284 | 20230921 | 142300 | 1742278680 | 13450 | 13450 | 13450 | 13450 | 50 |
| 285 | 20230921 | 142200 | 1741606180 | 13450 | 13450 | 13450 | 13440 | 218 |
| 286 | 20230921 | 142100 | 1738676200 | 13450 | 13470 | 13470 | 13450 | 895 |
| 287 | 20230921 | 142000 | 1726636590 | 13460 | 13460 | 13460 | 13460 | 210 |
| 288 | 20230921 | 141900 | 1723809990 | 13460 | 13470 | 13470 | 13450 | 750 |
| 289 | 20230921 | 141800 | 1713715180 | 13470 | 13470 | 13470 | 13470 | 15 |
| 290 | 20230921 | 141700 | 1713513130 | 13470 | 13460 | 13470 | 13460 | 37 |
| 291 | 20230921 | 141600 | 1713014990 | 13460 | 13460 | 13460 | 13450 | 22 |
| 292 | 20230921 | 141500 | 1712718890 | 13460 | 13450 | 13460 | 13450 | 222 |
| 293 | 20230921 | 141400 | 1709731930 | 13450 | 13450 | 13460 | 13450 | 65 |
| 294 | 20230921 | 141300 | 1708857350 | 13460 | 13460 | 13460 | 13450 | 1055 |
| 295 | 20230921 | 141200 | 1694657080 | 13460 | 13480 | 13480 | 13460 | 923 |
| 296 | 20230921 | 141100 | 1682233170 | 13470 | 13470 | 13470 | 13460 | 484 |
| 297 | 20230921 | 141000 | 1675713710 | 13460 | 13470 | 13470 | 13460 | 339 |
| 298 | 20230921 | 140900 | 1671150720 | 13460 | 13480 | 13480 | 13460 | 231 |
| 299 | 20230921 | 140800 | 1668040770 | 13470 | 13480 | 13480 | 13470 | 735 |
| 300 | 20230921 | 140700 | 1658136390 | 13480 | 13480 | 13490 | 13480 | 1451 |
| 301 | 20230921 | 140600 | 1638576880 | 13490 | 13480 | 13490 | 13480 | 166 |
| 302 | 20230921 | 140500 | 1636338660 | 13490 | 13500 | 13500 | 13480 | 142 |
| 303 | 20230921 | 140400 | 1634422020 | 13500 | 13490 | 13500 | 13490 | 194 |
| 304 | 20230921 | 140300 | 1631804430 | 13490 | 13500 | 13520 | 13480 | 925 |
| 305 | 20230921 | 140200 | 1619325810 | 13500 | 13530 | 13530 | 13500 | 324 |
| 306 | 20230921 | 140100 | 1614949100 | 13530 | 13530 | 13530 | 13500 | 211 |
| 307 | 20230921 | 140000 | 1612096220 | 13530 | 13530 | 13530 | 13500 | 560 |
| 308 | 20230921 | 135900 | 1604526850 | 13530 | 13490 | 13530 | 13490 | 851 |
| 309 | 20230921 | 135800 | 1593033850 | 13500 | 13500 | 13500 | 13490 | 62 |
| 310 | 20230921 | 135700 | 1592197250 | 13490 | 13500 | 13500 | 13490 | 671 |
| 311 | 20230921 | 135600 | 1583144050 | 13500 | 13500 | 13500 | 13500 | 10 |
| 312 | 20230921 | 135500 | 1583009050 | 13500 | 13490 | 13500 | 13490 | 2 |
| 313 | 20230921 | 135400 | 1582982060 | 13500 | 13500 | 13500 | 13500 | 95 |
| 314 | 20230921 | 135300 | 1581699560 | 13520 | 13500 | 13520 | 13500 | 899 |
| 315 | 20230921 | 135200 | 1569563040 | 13500 | 13490 | 13500 | 13490 | 44 |
| 316 | 20230921 | 135100 | 1568969470 | 13490 | 13490 | 13490 | 13480 | 44 |
| 317 | 20230921 | 135000 | 1568376110 | 13480 | 13490 | 13490 | 13480 | 21 |
| 318 | 20230921 | 134900 | 1568093020 | 13460 | 13470 | 13490 | 13450 | 517 |
| 319 | 20230921 | 134800 | 1561132410 | 13470 | 13470 | 13490 | 13470 | 172 |
| 320 | 20230921 | 134700 | 1558814480 | 13470 | 13460 | 13470 | 13460 | 192 |
| 321 | 20230921 | 134600 | 1556229660 | 13470 | 13500 | 13520 | 13470 | 1112 |
| 322 | 20230921 | 134500 | 1541232010 | 13510 | 13510 | 13520 | 13510 | 342 |
| 323 | 20230921 | 134400 | 1536611550 | 13500 | 13510 | 13510 | 13500 | 17 |
| 324 | 20230921 | 134300 | 1536381930 | 13500 | 13490 | 13500 | 13490 | 361 |
| 325 | 20230921 | 134200 | 1531510040 | 13500 | 13480 | 13500 | 13480 | 89 |
| 326 | 20230921 | 134100 | 1530309630 | 13470 | 13450 | 13470 | 13450 | 600 |
| 327 | 20230921 | 134000 | 1522228520 | 13470 | 13510 | 13510 | 13450 | 5553 |
| 328 | 20230921 | 133900 | 1447316780 | 13520 | 13520 | 13520 | 13510 | 1693 |
| 329 | 20230921 | 133800 | 1424434260 | 13520 | 13550 | 13550 | 13520 | 1662 |
| 330 | 20230921 | 133700 | 1401945530 | 13550 | 13540 | 13550 | 13540 | 92 |
| 331 | 20230921 | 133600 | 1400699410 | 13560 | 13540 | 13560 | 13540 | 60 |
| 332 | 20230921 | 133500 | 1399886770 | 13550 | 13560 | 13560 | 13550 | 5 |
| 333 | 20230921 | 133400 | 1399818990 | 13550 | 13540 | 13550 | 13540 | 3 |
| 334 | 20230921 | 133300 | 1399778360 | 13560 | 13560 | 13560 | 13540 | 176 |
| 335 | 20230921 | 133200 | 1397394800 | 13540 | 13550 | 13550 | 13540 | 68 |
| 336 | 20230921 | 133100 | 1396473810 | 13550 | 13550 | 13560 | 13550 | 41 |
| 337 | 20230921 | 133000 | 1395918250 | 13550 | 13540 | 13550 | 13540 | 137 |
| 338 | 20230921 | 132900 | 1394062070 | 13550 | 13550 | 13550 | 13550 | 1475 |
| 339 | 20230921 | 132800 | 1374075820 | 13550 | 13560 | 13590 | 13550 | 3343 |
| 340 | 20230921 | 132700 | 1328765420 | 13560 | 13560 | 13560 | 13560 | 104 |
| 341 | 20230921 | 132600 | 1327355180 | 13560 | 13560 | 13560 | 13560 | 20 |
| 342 | 20230921 | 132500 | 1327083980 | 13560 | 13560 | 13560 | 13560 | 380 |
| 343 | 20230921 | 132400 | 1321931180 | 13570 | 13590 | 13590 | 13550 | 485 |
| 344 | 20230921 | 132300 | 1315357810 | 13550 | 13550 | 13560 | 13550 | 1221 |
| 345 | 20230921 | 132200 | 1298803510 | 13590 | 13590 | 13590 | 13590 | 5 |
| 346 | 20230921 | 132100 | 1298735560 | 13590 | 13590 | 13590 | 13550 | 446 |
| 347 | 20230921 | 132000 | 1292677150 | 13560 | 13560 | 13590 | 13560 | 589 |
| 348 | 20230921 | 131900 | 1284684060 | 13560 | 13560 | 13560 | 13560 | 195 |
| 349 | 20230921 | 131800 | 1282039860 | 13560 | 13560 | 13560 | 13560 | 0 |
| 350 | 20230921 | 131700 | 1282039860 | 13560 | 13560 | 13560 | 13560 | 0 |
| 351 | 20230921 | 131600 | 1282039860 | 13560 | 13560 | 13560 | 13560 | 207 |
| 352 | 20230921 | 131500 | 1279232940 | 13560 | 13570 | 13570 | 13560 | 18 |
| 353 | 20230921 | 131400 | 1278988830 | 13560 | 13560 | 13560 | 13550 | 401 |
| 354 | 20230921 | 131300 | 1273551850 | 13560 | 13560 | 13560 | 13560 | 45 |
| 355 | 20230921 | 131200 | 1272941650 | 13550 | 13550 | 13550 | 13550 | 320 |
| 356 | 20230921 | 131100 | 1268605650 | 13550 | 13560 | 13560 | 13550 | 1329 |
| 357 | 20230921 | 131000 | 1250590410 | 13570 | 13570 | 13570 | 13570 | 101 |
| 358 | 20230921 | 130900 | 1249219840 | 13570 | 13570 | 13570 | 13570 | 14 |
| 359 | 20230921 | 130800 | 1249029860 | 13560 | 13570 | 13570 | 13560 | 193 |
| 360 | 20230921 | 130700 | 1246412400 | 13570 | 13570 | 13570 | 13570 | 132 |
| 361 | 20230921 | 130600 | 1244621160 | 13570 | 13560 | 13570 | 13560 | 110 |
| 362 | 20230921 | 130500 | 1243128540 | 13560 | 13570 | 13570 | 13560 | 21 |
| 363 | 20230921 | 130400 | 1242843760 | 13560 | 13560 | 13560 | 13560 | 0 |
| 364 | 20230921 | 130300 | 1242843760 | 13560 | 13570 | 13570 | 13560 | 313 |
| 365 | 20230921 | 130200 | 1238596360 | 13570 | 13570 | 13570 | 13570 | 50 |
| 366 | 20230921 | 130100 | 1237917860 | 13570 | 13570 | 13570 | 13570 | 18 |
| 367 | 20230921 | 130000 | 1237673600 | 13570 | 13560 | 13570 | 13560 | 158 |
| 368 | 20230921 | 125900 | 1235531020 | 13560 | 13560 | 13560 | 13560 | 51 |
| 369 | 20230921 | 125800 | 1234839460 | 13560 | 13560 | 13560 | 13560 | 100 |
| 370 | 20230921 | 125700 | 1233483460 | 13570 | 13560 | 13570 | 13550 | 327 |
| 371 | 20230921 | 125600 | 1229049520 | 13550 | 13550 | 13550 | 13550 | 108 |
| 372 | 20230921 | 125500 | 1227586120 | 13550 | 13550 | 13550 | 13550 | 0 |
| 373 | 20230921 | 125400 | 1227586120 | 13550 | 13560 | 13560 | 13550 | 10 |
| 374 | 20230921 | 125300 | 1227450590 | 13560 | 13560 | 13560 | 13550 | 257 |
| 375 | 20230921 | 125200 | 1223965870 | 13560 | 13560 | 13560 | 13560 | 451 |
| 376 | 20230921 | 125100 | 1217850310 | 13560 | 13560 | 13570 | 13560 | 48 |
| 377 | 20230921 | 125000 | 1217198990 | 13560 | 13570 | 13570 | 13560 | 50 |
| 378 | 20230921 | 124900 | 1216520890 | 13560 | 13570 | 13570 | 13560 | 153 |
| 379 | 20230921 | 124800 | 1214444870 | 13580 | 13580 | 13580 | 13580 | 0 |
| 380 | 20230921 | 124700 | 1214444870 | 13580 | 13560 | 13580 | 13560 | 669 |
| 381 | 20230921 | 124600 | 1205368510 | 13570 | 13560 | 13570 | 13560 | 79 |
| 382 | 20230921 | 124500 | 1204297220 | 13570 | 13560 | 13570 | 13560 | 156 |
| 383 | 20230921 | 124400 | 1202181130 | 13560 | 13560 | 13560 | 13560 | 0 |
| 384 | 20230921 | 124300 | 1202181130 | 13560 | 13560 | 13560 | 13560 | 83 |
| 385 | 20230921 | 124200 | 1201055650 | 13570 | 13570 | 13570 | 13570 | 1 |
| 386 | 20230921 | 124100 | 1201042080 | 13570 | 13560 | 13570 | 13560 | 98 |
| 387 | 20230921 | 124000 | 1199712950 | 13560 | 13580 | 13580 | 13560 | 303 |
| 388 | 20230921 | 123900 | 1195603050 | 13580 | 13580 | 13580 | 13580 | 0 |
| 389 | 20230921 | 123800 | 1195603050 | 13580 | 13580 | 13580 | 13580 | 9 |
| 390 | 20230921 | 123700 | 1195480830 | 13580 | 13580 | 13580 | 13580 | 1 |
| 391 | 20230921 | 123600 | 1195467250 | 13580 | 13580 | 13580 | 13580 | 0 |
| 392 | 20230921 | 123500 | 1195467250 | 13580 | 13580 | 13580 | 13580 | 0 |
| 393 | 20230921 | 123400 | 1195467250 | 13580 | 13560 | 13580 | 13560 | 142 |
| 394 | 20230921 | 123300 | 1193541710 | 13560 | 13560 | 13560 | 13560 | 31 |
| 395 | 20230921 | 123200 | 1193121350 | 13560 | 13560 | 13560 | 13560 | 395 |
| 396 | 20230921 | 123100 | 1187765150 | 13580 | 13560 | 13580 | 13560 | 14 |
| 397 | 20230921 | 123000 | 1187575080 | 13580 | 13580 | 13580 | 13580 | 0 |
| 398 | 20230921 | 122900 | 1187575080 | 13580 | 13570 | 13580 | 13570 | 20 |
| 399 | 20230921 | 122800 | 1187303660 | 13580 | 13570 | 13590 | 13560 | 324 |
| 400 | 20230921 | 122700 | 1182907010 | 13590 | 13590 | 13590 | 13570 | 586 |
| 401 | 20230921 | 122600 | 1174946830 | 13620 | 13630 | 13630 | 13600 | 677 |
| 402 | 20230921 | 122500 | 1165736790 | 13630 | 13600 | 13630 | 13600 | 89 |
| 403 | 20230921 | 122400 | 1164526360 | 13600 | 13590 | 13600 | 13590 | 52 |
| 404 | 20230921 | 122300 | 1163819660 | 13590 | 13590 | 13590 | 13590 | 62 |
| 405 | 20230921 | 122200 | 1162977080 | 13600 | 13590 | 13600 | 13590 | 356 |
| 406 | 20230921 | 122100 | 1158139030 | 13590 | 13580 | 13590 | 13580 | 45 |
| 407 | 20230921 | 122000 | 1157527910 | 13570 | 13580 | 13580 | 13570 | 2 |
| 408 | 20230921 | 121900 | 1157500760 | 13570 | 13570 | 13570 | 13570 | 484 |
| 409 | 20230921 | 121800 | 1150932880 | 13570 | 13570 | 13580 | 13570 | 452 |
| 410 | 20230921 | 121700 | 1144798240 | 13580 | 13570 | 13580 | 13560 | 406 |
| 411 | 20230921 | 121600 | 1139289290 | 13580 | 13580 | 13580 | 13560 | 654 |
| 412 | 20230921 | 121500 | 1130413450 | 13580 | 13580 | 13580 | 13580 | 29 |
| 413 | 20230921 | 121400 | 1130019630 | 13580 | 13570 | 13580 | 13570 | 19 |
| 414 | 20230921 | 121300 | 1129761670 | 13570 | 13580 | 13580 | 13570 | 292 |
| 415 | 20230921 | 121200 | 1125798410 | 13580 | 13580 | 13580 | 13580 | 99 |
| 416 | 20230921 | 121100 | 1124453990 | 13590 | 13590 | 13590 | 13590 | 11 |
| 417 | 20230921 | 121000 | 1124304500 | 13590 | 13570 | 13590 | 13570 | 101 |
| 418 | 20230921 | 120900 | 1122932630 | 13560 | 13560 | 13560 | 13560 | 542 |
| 419 | 20230921 | 120800 | 1115583110 | 13550 | 13560 | 13560 | 13550 | 2235 |
| 420 | 20230921 | 120700 | 1085288130 | 13560 | 13570 | 13570 | 13560 | 170 |
| 421 | 20230921 | 120600 | 1082982530 | 13570 | 13570 | 13570 | 13570 | 812 |
| 422 | 20230921 | 120500 | 1071963690 | 13570 | 13570 | 13570 | 13570 | 0 |
| 423 | 20230921 | 120400 | 1071963690 | 13570 | 13570 | 13570 | 13570 | 150 |
| 424 | 20230921 | 120300 | 1069928190 | 13580 | 13580 | 13580 | 13580 | 343 |
| 425 | 20230921 | 120200 | 1065270250 | 13580 | 13580 | 13580 | 13580 | 484 |
| 426 | 20230921 | 120100 | 1058697530 | 13580 | 13590 | 13590 | 13580 | 123 |
| 427 | 20230921 | 120000 | 1057026060 | 13600 | 13600 | 13600 | 13600 | 1 |
| 428 | 20230921 | 115900 | 1057012460 | 13590 | 13590 | 13590 | 13590 | 230 |
| 429 | 20230921 | 115800 | 1053886760 | 13590 | 13600 | 13600 | 13590 | 202 |
| 430 | 20230921 | 115700 | 1051140170 | 13610 | 13590 | 13610 | 13590 | 337 |
| 431 | 20230921 | 115600 | 1046559150 | 13600 | 13600 | 13600 | 13600 | 5 |
| 432 | 20230921 | 115500 | 1046491150 | 13600 | 13600 | 13600 | 13590 | 1061 |
| 433 | 20230921 | 115400 | 1032069500 | 13610 | 13620 | 13620 | 13610 | 99 |
| 434 | 20230921 | 115300 | 1030721490 | 13620 | 13620 | 13620 | 13620 | 48 |
| 435 | 20230921 | 115200 | 1030067730 | 13620 | 13620 | 13620 | 13620 | 4 |
| 436 | 20230921 | 115100 | 1030013250 | 13620 | 13620 | 13620 | 13620 | 3 |
| 437 | 20230921 | 115000 | 1029972390 | 13610 | 13610 | 13610 | 13610 | 0 |
| 438 | 20230921 | 114900 | 1029972390 | 13610 | 13610 | 13610 | 13610 | 21 |
| 439 | 20230921 | 114800 | 1029686580 | 13600 | 13590 | 13600 | 13590 | 308 |
| 440 | 20230921 | 114700 | 1025498180 | 13590 | 13600 | 13600 | 13590 | 279 |
| 441 | 20230921 | 114600 | 1021706290 | 13600 | 13590 | 13600 | 13590 | 217 |
| 442 | 20230921 | 114500 | 1018756470 | 13600 | 13600 | 13600 | 13600 | 236 |
| 443 | 20230921 | 114400 | 1015546870 | 13600 | 13590 | 13600 | 13590 | 111 |
| 444 | 20230921 | 114300 | 1014037280 | 13600 | 13620 | 13620 | 13600 | 3514 |
| 445 | 20230921 | 114200 | 966236860 | 13620 | 13620 | 13620 | 13620 | 77 |
| 446 | 20230921 | 114100 | 965188120 | 13620 | 13620 | 13620 | 13610 | 576 |
| 447 | 20230921 | 114000 | 957345250 | 13630 | 13630 | 13630 | 13620 | 190 |
| 448 | 20230921 | 113900 | 954755950 | 13640 | 13630 | 13640 | 13630 | 153 |
| 449 | 20230921 | 113800 | 952669560 | 13640 | 13640 | 13640 | 13640 | 0 |
| 450 | 20230921 | 113700 | 952669560 | 13640 | 13640 | 13640 | 13640 | 208 |
| 451 | 20230921 | 113600 | 949832440 | 13640 | 13640 | 13640 | 13640 | 114 |
| 452 | 20230921 | 113500 | 948277480 | 13640 | 13640 | 13640 | 13640 | 1 |
| 453 | 20230921 | 113400 | 948263840 | 13630 | 13630 | 13630 | 13630 | 100 |
| 454 | 20230921 | 113300 | 946900840 | 13630 | 13650 | 13650 | 13630 | 108 |
| 455 | 20230921 | 113200 | 945426780 | 13620 | 13650 | 13650 | 13620 | 709 |
| 456 | 20230921 | 113100 | 935762140 | 13650 | 13640 | 13650 | 13640 | 13 |
| 457 | 20230921 | 113000 | 935584700 | 13630 | 13630 | 13630 | 13630 | 84 |
| 458 | 20230921 | 112900 | 934439780 | 13620 | 13640 | 13640 | 13620 | 689 |
| 459 | 20230921 | 112800 | 925050250 | 13650 | 13640 | 13650 | 13640 | 964 |
| 460 | 20230921 | 112700 | 911901280 | 13650 | 13650 | 13650 | 13650 | 400 |
| 461 | 20230921 | 112600 | 906441280 | 13650 | 13650 | 13650 | 13650 | 49 |
| 462 | 20230921 | 112500 | 905772430 | 13660 | 13660 | 13660 | 13660 | 2 |
| 463 | 20230921 | 112400 | 905745110 | 13650 | 13650 | 13650 | 13650 | 0 |
| 464 | 20230921 | 112300 | 905745110 | 13650 | 13650 | 13650 | 13650 | 48 |
| 465 | 20230921 | 112200 | 905089910 | 13650 | 13650 | 13650 | 13650 | 0 |
| 466 | 20230921 | 112100 | 905089910 | 13650 | 13640 | 13650 | 13640 | 130 |
| 467 | 20230921 | 112000 | 903316080 | 13640 | 13640 | 13640 | 13640 | 49 |
| 468 | 20230921 | 111900 | 902647720 | 13650 | 13650 | 13650 | 13640 | 884 |
| 469 | 20230921 | 111800 | 890586110 | 13660 | 13660 | 13660 | 13660 | 0 |
| 470 | 20230921 | 111700 | 890586110 | 13660 | 13650 | 13660 | 13650 | 24 |
| 471 | 20230921 | 111600 | 890258380 | 13640 | 13650 | 13650 | 13640 | 143 |
| 472 | 20230921 | 111500 | 888307660 | 13640 | 13660 | 13660 | 13640 | 173 |
| 473 | 20230921 | 111400 | 885946460 | 13660 | 13660 | 13660 | 13660 | 77 |
| 474 | 20230921 | 111300 | 884894640 | 13650 | 13650 | 13650 | 13650 | 89 |
| 475 | 20230921 | 111200 | 883679790 | 13650 | 13650 | 13650 | 13640 | 233 |
| 476 | 20230921 | 111100 | 880499830 | 13650 | 13650 | 13650 | 13650 | 0 |
| 477 | 20230921 | 111000 | 880499830 | 13650 | 13650 | 13650 | 13650 | 14 |
| 478 | 20230921 | 110900 | 880308730 | 13650 | 13650 | 13650 | 13640 | 88 |
| 479 | 20230921 | 110800 | 879108270 | 13650 | 13640 | 13650 | 13640 | 101 |
| 480 | 20230921 | 110700 | 877730620 | 13630 | 13630 | 13630 | 13630 | 52 |
| 481 | 20230921 | 110600 | 877021860 | 13640 | 13640 | 13640 | 13620 | 358 |
| 482 | 20230921 | 110500 | 872143460 | 13640 | 13640 | 13640 | 13640 | 0 |
| 483 | 20230921 | 110400 | 872143460 | 13640 | 13630 | 13640 | 13620 | 944 |
| 484 | 20230921 | 110300 | 859277520 | 13640 | 13650 | 13650 | 13630 | 1318 |
| 485 | 20230921 | 110200 | 841301800 | 13640 | 13660 | 13660 | 13640 | 2307 |
| 486 | 20230921 | 110100 | 809811230 | 13660 | 13660 | 13660 | 13650 | 1321 |
| 487 | 20230921 | 110000 | 791766780 | 13670 | 13670 | 13670 | 13670 | 300 |
| 488 | 20230921 | 105900 | 787665780 | 13670 | 13720 | 13720 | 13670 | 227 |
| 489 | 20230921 | 105800 | 784562640 | 13670 | 13670 | 13670 | 13670 | 0 |
| 490 | 20230921 | 105700 | 784562640 | 13670 | 13670 | 13670 | 13670 | 250 |
| 491 | 20230921 | 105600 | 781145140 | 13670 | 13670 | 13670 | 13670 | 0 |
| 492 | 20230921 | 105500 | 781145140 | 13670 | 13670 | 13670 | 13670 | 0 |
| 493 | 20230921 | 105400 | 781145140 | 13670 | 13680 | 13680 | 13670 | 131 |
| 494 | 20230921 | 105300 | 779353730 | 13680 | 13680 | 13680 | 13670 | 861 |
| 495 | 20230921 | 105200 | 767578740 | 13680 | 13670 | 13680 | 13670 | 337 |
| 496 | 20230921 | 105100 | 762971450 | 13670 | 13670 | 13670 | 13670 | 81 |
| 497 | 20230921 | 105000 | 761864180 | 13670 | 13680 | 13680 | 13670 | 265 |
| 498 | 20230921 | 104900 | 758241620 | 13670 | 13670 | 13670 | 13670 | 172 |
| 499 | 20230921 | 104800 | 755890380 | 13670 | 13730 | 13730 | 13670 | 392 |
| 500 | 20230921 | 104700 | 750530900 | 13720 | 13670 | 13720 | 13670 | 249 |
| 501 | 20230921 | 104600 | 747118780 | 13680 | 13670 | 13680 | 13670 | 204 |
| 502 | 20230921 | 104500 | 744329650 | 13660 | 13670 | 13670 | 13660 | 1286 |
| 503 | 20230921 | 104400 | 726750520 | 13670 | 13680 | 13680 | 13670 | 53 |
| 504 | 20230921 | 104300 | 726025980 | 13670 | 13700 | 13720 | 13670 | 298 |
| 505 | 20230921 | 104200 | 721944620 | 13690 | 13690 | 13690 | 13670 | 82 |
| 506 | 20230921 | 104100 | 720822540 | 13670 | 13680 | 13680 | 13670 | 1023 |
| 507 | 20230921 | 104000 | 706833650 | 13680 | 13680 | 13680 | 13680 | 20 |
| 508 | 20230921 | 103900 | 706560050 | 13690 | 13700 | 13700 | 13690 | 164 |
| 509 | 20230921 | 103800 | 704314730 | 13690 | 13690 | 13690 | 13690 | 233 |
| 510 | 20230921 | 103700 | 701124960 | 13680 | 13690 | 13690 | 13680 | 239 |
| 511 | 20230921 | 103600 | 697853840 | 13680 | 13690 | 13690 | 13680 | 417 |
| 512 | 20230921 | 103500 | 692147770 | 13690 | 13690 | 13690 | 13690 | 21 |
| 513 | 20230921 | 103400 | 691860280 | 13690 | 13690 | 13690 | 13690 | 30 |
| 514 | 20230921 | 103300 | 691449580 | 13690 | 13690 | 13690 | 13690 | 164 |
| 515 | 20230921 | 103200 | 689204420 | 13690 | 13690 | 13690 | 13690 | 9 |
| 516 | 20230921 | 103100 | 689081210 | 13680 | 13680 | 13700 | 13680 | 550 |
| 517 | 20230921 | 103000 | 681556850 | 13690 | 13680 | 13690 | 13680 | 27 |
| 518 | 20230921 | 102900 | 681187250 | 13680 | 13690 | 13690 | 13680 | 682 |
| 519 | 20230921 | 102800 | 671857460 | 13690 | 13690 | 13690 | 13690 | 6 |
| 520 | 20230921 | 102700 | 671775320 | 13690 | 13690 | 13690 | 13690 | 157 |
| 521 | 20230921 | 102600 | 669625990 | 13680 | 13670 | 13680 | 13670 | 13 |
| 522 | 20230921 | 102500 | 669448250 | 13680 | 13680 | 13680 | 13670 | 598 |
| 523 | 20230921 | 102400 | 661267770 | 13680 | 13680 | 13680 | 13670 | 1141 |
| 524 | 20230921 | 102300 | 645669590 | 13670 | 13670 | 13680 | 13670 | 516 |
| 525 | 20230921 | 102200 | 638615550 | 13670 | 13680 | 13680 | 13670 | 529 |
| 526 | 20230921 | 102100 | 631378840 | 13690 | 13690 | 13690 | 13680 | 52 |
| 527 | 20230921 | 102000 | 630667390 | 13690 | 13680 | 13710 | 13680 | 147 |
| 528 | 20230921 | 101900 | 628656390 | 13710 | 13700 | 13710 | 13680 | 1827 |
| 529 | 20230921 | 101800 | 603649910 | 13700 | 13700 | 13710 | 13700 | 592 |
| 530 | 20230921 | 101700 | 595539190 | 13710 | 13710 | 13710 | 13710 | 0 |
| 531 | 20230921 | 101600 | 595539190 | 13710 | 13700 | 13710 | 13700 | 734 |
| 532 | 20230921 | 101500 | 585482430 | 13710 | 13710 | 13710 | 13710 | 0 |
| 533 | 20230921 | 101400 | 585482430 | 13710 | 13710 | 13710 | 13710 | 134 |
| 534 | 20230921 | 101300 | 583645290 | 13710 | 13700 | 13710 | 13700 | 219 |
| 535 | 20230921 | 101200 | 580644980 | 13690 | 13690 | 13690 | 13690 | 0 |
| 536 | 20230921 | 101100 | 580644980 | 13690 | 13680 | 13690 | 13680 | 161 |
| 537 | 20230921 | 101000 | 578441290 | 13680 | 13690 | 13690 | 13670 | 1397 |
| 538 | 20230921 | 100900 | 559328290 | 13690 | 13690 | 13690 | 13690 | 163 |
| 539 | 20230921 | 100800 | 557096820 | 13680 | 13680 | 13690 | 13680 | 981 |
| 540 | 20230921 | 100700 | 543675340 | 13680 | 13700 | 13700 | 13680 | 2814 |
| 541 | 20230921 | 100600 | 505137530 | 13710 | 13700 | 13720 | 13700 | 207 |
| 542 | 20230921 | 100500 | 502300910 | 13700 | 13710 | 13710 | 13700 | 194 |
| 543 | 20230921 | 100400 | 499643030 | 13720 | 13720 | 13720 | 13710 | 308 |
| 544 | 20230921 | 100300 | 495420270 | 13720 | 13710 | 13720 | 13710 | 12 |
| 545 | 20230921 | 100200 | 495255650 | 13710 | 13740 | 13740 | 13710 | 2773 |
| 546 | 20230921 | 100100 | 457211330 | 13750 | 13750 | 13750 | 13750 | 4 |
| 547 | 20230921 | 100000 | 457156330 | 13750 | 13750 | 13810 | 13750 | 363 |
| 548 | 20230921 | 095900 | 452164980 | 13750 | 13740 | 13750 | 13730 | 1516 |
| 549 | 20230921 | 095800 | 431335780 | 13740 | 13740 | 13740 | 13740 | 12 |
| 550 | 20230921 | 095700 | 431170900 | 13740 | 13740 | 13740 | 13740 | 77 |
| 551 | 20230921 | 095600 | 430112920 | 13740 | 13740 | 13740 | 13740 | 23 |
| 552 | 20230921 | 095500 | 429796900 | 13740 | 13750 | 13750 | 13730 | 256 |
| 553 | 20230921 | 095400 | 426279370 | 13750 | 13750 | 13750 | 13750 | 9 |
| 554 | 20230921 | 095300 | 426155620 | 13750 | 13750 | 13750 | 13750 | 2 |
| 555 | 20230921 | 095200 | 426128120 | 13730 | 13710 | 13730 | 13710 | 293 |
| 556 | 20230921 | 095100 | 422108990 | 13720 | 13700 | 13720 | 13700 | 368 |
| 557 | 20230921 | 095000 | 417065580 | 13710 | 13700 | 13710 | 13700 | 17 |
| 558 | 20230921 | 094900 | 416832520 | 13710 | 13710 | 13710 | 13700 | 758 |
| 559 | 20230921 | 094800 | 406443340 | 13710 | 13710 | 13710 | 13700 | 101 |
| 560 | 20230921 | 094700 | 405059000 | 13710 | 13730 | 13730 | 13710 | 2023 |
| 561 | 20230921 | 094600 | 377322250 | 13720 | 13730 | 13730 | 13720 | 43 |
| 562 | 20230921 | 094500 | 376732230 | 13720 | 13720 | 13720 | 13720 | 114 |
| 563 | 20230921 | 094400 | 375168150 | 13730 | 13720 | 13730 | 13710 | 109 |
| 564 | 20230921 | 094300 | 373672710 | 13720 | 13750 | 13750 | 13720 | 3369 |
| 565 | 20230921 | 094200 | 327405350 | 13750 | 13760 | 13760 | 13750 | 32 |
| 566 | 20230921 | 094100 | 326965140 | 13760 | 13770 | 13770 | 13760 | 733 |
| 567 | 20230921 | 094000 | 316878950 | 13760 | 13770 | 13780 | 13760 | 380 |
| 568 | 20230921 | 093900 | 311645600 | 13770 | 13780 | 13810 | 13770 | 246 |
| 569 | 20230921 | 093800 | 308253540 | 13770 | 13780 | 13780 | 13770 | 84 |
| 570 | 20230921 | 093700 | 307096490 | 13780 | 13810 | 13810 | 13780 | 50 |
| 571 | 20230921 | 093600 | 306407430 | 13790 | 13790 | 13790 | 13770 | 394 |
| 572 | 20230921 | 093500 | 300978650 | 13790 | 13790 | 13790 | 13790 | 266 |
| 573 | 20230921 | 093400 | 297310510 | 13790 | 13790 | 13790 | 13790 | 119 |
| 574 | 20230921 | 093300 | 295669500 | 13800 | 13790 | 13800 | 13780 | 47 |
| 575 | 20230921 | 093200 | 295021370 | 13790 | 13760 | 13790 | 13760 | 293 |
| 576 | 20230921 | 093100 | 290986740 | 13760 | 13770 | 13770 | 13760 | 725 |
| 577 | 20230921 | 093000 | 281009710 | 13770 | 13780 | 13780 | 13770 | 379 |
| 578 | 20230921 | 092900 | 275790870 | 13770 | 13780 | 13780 | 13770 | 205 |
| 579 | 20230921 | 092800 | 272967970 | 13780 | 13790 | 13790 | 13780 | 164 |
| 580 | 20230921 | 092700 | 270706940 | 13790 | 13800 | 13800 | 13790 | 302 |
| 581 | 20230921 | 092600 | 266542030 | 13790 | 13790 | 13790 | 13790 | 0 |
| 582 | 20230921 | 092500 | 266542030 | 13790 | 13790 | 13790 | 13790 | 163 |
| 583 | 20230921 | 092400 | 264294260 | 13790 | 13790 | 13790 | 13790 | 50 |
| 584 | 20230921 | 092300 | 263604760 | 13790 | 13780 | 13790 | 13780 | 583 |
| 585 | 20230921 | 092200 | 255570490 | 13780 | 13800 | 13800 | 13780 | 920 |
| 586 | 20230921 | 092100 | 242879190 | 13800 | 13810 | 13810 | 13800 | 7 |
| 587 | 20230921 | 092000 | 242782540 | 13820 | 13820 | 13870 | 13820 | 437 |
| 588 | 20230921 | 091900 | 236743000 | 13830 | 13840 | 13870 | 13830 | 44 |
| 589 | 20230921 | 091800 | 236133310 | 13830 | 13860 | 13860 | 13820 | 1863 |
| 590 | 20230921 | 091700 | 210340290 | 13880 | 13870 | 13880 | 13870 | 159 |
| 591 | 20230921 | 091600 | 208134950 | 13870 | 13870 | 13880 | 13870 | 551 |
| 592 | 20230921 | 091500 | 200492080 | 13870 | 13890 | 13910 | 13870 | 261 |
| 593 | 20230921 | 091400 | 196869320 | 13900 | 13890 | 13900 | 13890 | 52 |
| 594 | 20230921 | 091300 | 196146980 | 13970 | 13890 | 13980 | 13880 | 1310 |
| 595 | 20230921 | 091200 | 177954770 | 13890 | 13890 | 13890 | 13880 | 524 |
| 596 | 20230921 | 091100 | 170676750 | 13890 | 13910 | 13910 | 13890 | 442 |
| 597 | 20230921 | 091000 | 164535370 | 13910 | 14030 | 14030 | 13910 | 452 |
| 598 | 20230921 | 090900 | 158244510 | 14120 | 14010 | 14120 | 13870 | 1401 |
| 599 | 20230921 | 090800 | 138543990 | 13880 | 13800 | 14340 | 13780 | 3731 |
| 600 | 20230921 | 090700 | 86291120 | 13800 | 13800 | 13800 | 13790 | 74 |
| 601 | 20230921 | 090600 | 85270400 | 13790 | 13830 | 13830 | 13790 | 761 |
| 602 | 20230921 | 090500 | 74749030 | 13790 | 13790 | 13830 | 13780 | 149 |
| 603 | 20230921 | 090400 | 72693580 | 13760 | 13800 | 13800 | 13760 | 963 |
| 604 | 20230921 | 090300 | 59434150 | 13770 | 13800 | 13800 | 13770 | 259 |
| 605 | 20230921 | 090200 | 55867570 | 13770 | 13810 | 13810 | 13770 | 922 |
| 606 | 20230921 | 090100 | 43136880 | 13800 | 13810 | 13870 | 13780 | 1891 |
| 607 | 20230921 | 090000 | 17046500 | 13800 | 13800 | 13800 | 13800 | 1210 |