32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 190700 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 8049 |
| 3 | 20230921 | 190600 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 4 | 20230921 | 190500 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 5 | 20230921 | 190400 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 6 | 20230921 | 190300 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 7 | 20230921 | 190200 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 8 | 20230921 | 190100 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 9 | 20230921 | 190000 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 10 | 20230921 | 185900 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 11 | 20230921 | 185800 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 12 | 20230921 | 185700 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 13 | 20230921 | 185600 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 14 | 20230921 | 185500 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 15 | 20230921 | 185400 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 16 | 20230921 | 185300 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 17 | 20230921 | 185200 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 18 | 20230921 | 185100 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 19 | 20230921 | 185000 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 20 | 20230921 | 184900 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 21 | 20230921 | 184800 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 22 | 20230921 | 184700 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 23 | 20230921 | 184600 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 24 | 20230921 | 184500 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 25 | 20230921 | 184400 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 26 | 20230921 | 184300 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 27 | 20230921 | 184200 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 28 | 20230921 | 184100 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 29 | 20230921 | 184000 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 30 | 20230921 | 183900 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 31 | 20230921 | 183800 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 32 | 20230921 | 183700 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 8049 |
| 33 | 20230921 | 183600 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 34 | 20230921 | 183500 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 35 | 20230921 | 183400 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 36 | 20230921 | 183300 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 37 | 20230921 | 183200 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 38 | 20230921 | 183100 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 39 | 20230921 | 183000 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 40 | 20230921 | 182900 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 41 | 20230921 | 182800 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 42 | 20230921 | 182700 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 43 | 20230921 | 182600 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 44 | 20230921 | 182500 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 45 | 20230921 | 182400 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 46 | 20230921 | 182300 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 47 | 20230921 | 182200 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 48 | 20230921 | 182100 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 49 | 20230921 | 182000 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 50 | 20230921 | 181900 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 51 | 20230921 | 181800 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 52 | 20230921 | 181700 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 53 | 20230921 | 181600 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 54 | 20230921 | 181500 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 55 | 20230921 | 181400 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 56 | 20230921 | 181300 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 57 | 20230921 | 181200 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 58 | 20230921 | 181100 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 59 | 20230921 | 181000 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 60 | 20230921 | 180900 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 61 | 20230921 | 180800 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 62 | 20230921 | 180700 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 8049 |
| 63 | 20230921 | 180600 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 64 | 20230921 | 180500 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 65 | 20230921 | 180400 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 66 | 20230921 | 180300 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 67 | 20230921 | 180200 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 68 | 20230921 | 180100 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 69 | 20230921 | 180000 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 70 | 20230921 | 175900 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 71 | 20230921 | 175800 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 72 | 20230921 | 175700 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 73 | 20230921 | 175600 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 74 | 20230921 | 175500 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 75 | 20230921 | 175400 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 76 | 20230921 | 175300 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 77 | 20230921 | 175200 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 78 | 20230921 | 175100 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 79 | 20230921 | 175000 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 80 | 20230921 | 174900 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 81 | 20230921 | 174800 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 82 | 20230921 | 174700 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 83 | 20230921 | 174600 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 84 | 20230921 | 174500 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 85 | 20230921 | 174400 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 86 | 20230921 | 174300 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 87 | 20230921 | 174200 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 88 | 20230921 | 174100 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 89 | 20230921 | 174000 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 90 | 20230921 | 173900 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 91 | 20230921 | 173800 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 92 | 20230921 | 173700 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 8049 |
| 93 | 20230921 | 173600 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 94 | 20230921 | 173500 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 95 | 20230921 | 173400 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 96 | 20230921 | 173300 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 97 | 20230921 | 173200 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 98 | 20230921 | 173100 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 99 | 20230921 | 173000 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 100 | 20230921 | 172900 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 101 | 20230921 | 172800 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 102 | 20230921 | 172700 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 103 | 20230921 | 172600 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 104 | 20230921 | 172500 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 105 | 20230921 | 172400 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 106 | 20230921 | 172300 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 107 | 20230921 | 172200 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 108 | 20230921 | 172100 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 109 | 20230921 | 172000 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 110 | 20230921 | 171900 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 111 | 20230921 | 171800 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 112 | 20230921 | 171700 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 113 | 20230921 | 171600 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 114 | 20230921 | 171500 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 115 | 20230921 | 171400 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 116 | 20230921 | 171300 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 117 | 20230921 | 171200 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 118 | 20230921 | 171100 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 119 | 20230921 | 171000 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 120 | 20230921 | 170900 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 121 | 20230921 | 170800 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 122 | 20230921 | 170700 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 8049 |
| 123 | 20230921 | 170600 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 124 | 20230921 | 170500 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 125 | 20230921 | 170400 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 126 | 20230921 | 170300 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 127 | 20230921 | 170200 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 128 | 20230921 | 170100 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 129 | 20230921 | 170000 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 130 | 20230921 | 165900 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 131 | 20230921 | 165800 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 132 | 20230921 | 165700 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 133 | 20230921 | 165600 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 134 | 20230921 | 165500 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 135 | 20230921 | 165400 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 136 | 20230921 | 165300 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 137 | 20230921 | 165200 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 138 | 20230921 | 165100 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 139 | 20230921 | 165000 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 140 | 20230921 | 164900 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 141 | 20230921 | 164800 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 142 | 20230921 | 164700 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 143 | 20230921 | 164600 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 144 | 20230921 | 164500 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 145 | 20230921 | 164400 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 146 | 20230921 | 164300 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 147 | 20230921 | 164200 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 148 | 20230921 | 164100 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 149 | 20230921 | 164000 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 150 | 20230921 | 163900 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 151 | 20230921 | 163800 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 152 | 20230921 | 163700 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 8049 |
| 153 | 20230921 | 163600 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 154 | 20230921 | 163500 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 155 | 20230921 | 163400 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 156 | 20230921 | 163300 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 157 | 20230921 | 163200 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 158 | 20230921 | 163100 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 159 | 20230921 | 163000 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 160 | 20230921 | 162900 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 161 | 20230921 | 162800 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 162 | 20230921 | 162700 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 163 | 20230921 | 162600 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 164 | 20230921 | 162500 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 165 | 20230921 | 162400 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 166 | 20230921 | 162300 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 167 | 20230921 | 162200 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 168 | 20230921 | 162100 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 169 | 20230921 | 162000 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 170 | 20230921 | 161900 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 171 | 20230921 | 161800 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 172 | 20230921 | 161700 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 173 | 20230921 | 161600 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 174 | 20230921 | 161500 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 175 | 20230921 | 161400 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 176 | 20230921 | 161300 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 177 | 20230921 | 161200 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 178 | 20230921 | 161100 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 179 | 20230921 | 161000 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 180 | 20230921 | 160900 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 181 | 20230921 | 160800 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 182 | 20230921 | 160700 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 8049 |
| 183 | 20230921 | 160600 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 184 | 20230921 | 160500 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 185 | 20230921 | 160400 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 186 | 20230921 | 160300 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 187 | 20230921 | 160200 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 188 | 20230921 | 160100 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 189 | 20230921 | 160000 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 190 | 20230921 | 155900 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 191 | 20230921 | 155800 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 192 | 20230921 | 155700 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 193 | 20230921 | 155600 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 194 | 20230921 | 155500 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 195 | 20230921 | 155400 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 196 | 20230921 | 155300 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 197 | 20230921 | 155200 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 198 | 20230921 | 155100 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 199 | 20230921 | 155000 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 200 | 20230921 | 154900 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 201 | 20230921 | 154800 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 202 | 20230921 | 154700 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 203 | 20230921 | 154600 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 204 | 20230921 | 154500 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 205 | 20230921 | 154400 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 206 | 20230921 | 154300 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 207 | 20230921 | 154200 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 208 | 20230921 | 154100 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 209 | 20230921 | 154000 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 210 | 20230921 | 153900 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 211 | 20230921 | 153800 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 212 | 20230921 | 153700 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 8049 |
| 213 | 20230921 | 153600 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 214 | 20230921 | 153500 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 215 | 20230921 | 153400 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 216 | 20230921 | 153300 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 217 | 20230921 | 153200 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 218 | 20230921 | 153100 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 0 |
| 219 | 20230921 | 153000 | 1825146410 | 13400 | 13400 | 13400 | 13400 | 8049 |
| 220 | 20230921 | 152900 | 1717289810 | 13450 | 13450 | 13450 | 13450 | 0 |
| 221 | 20230921 | 152800 | 1717289810 | 13450 | 13450 | 13450 | 13450 | 0 |
| 222 | 20230921 | 152700 | 1717289810 | 13450 | 13450 | 13450 | 13450 | 0 |
| 223 | 20230921 | 152600 | 1717289810 | 13450 | 13450 | 13450 | 13450 | 0 |
| 224 | 20230921 | 152500 | 1717289810 | 13450 | 13450 | 13450 | 13450 | 0 |
| 225 | 20230921 | 152400 | 1717289810 | 13450 | 13450 | 13450 | 13450 | 0 |
| 226 | 20230921 | 152300 | 1717289810 | 13450 | 13450 | 13450 | 13450 | 0 |
| 227 | 20230921 | 152200 | 1717289810 | 13450 | 13450 | 13450 | 13450 | 0 |
| 228 | 20230921 | 152100 | 1717289810 | 13450 | 13450 | 13450 | 13450 | 0 |
| 229 | 20230921 | 152000 | 1717289810 | 13450 | 13450 | 13450 | 13450 | 0 |
| 230 | 20230921 | 151900 | 1717289810 | 13450 | 13480 | 13480 | 13450 | 2122 |
| 231 | 20230921 | 151800 | 1688732130 | 13470 | 13470 | 13470 | 13470 | 725 |
| 232 | 20230921 | 151700 | 1678966380 | 13470 | 13470 | 13470 | 13470 | 81 |
| 233 | 20230921 | 151600 | 1677875310 | 13480 | 13480 | 13480 | 13470 | 352 |
| 234 | 20230921 | 151500 | 1673133520 | 13480 | 13490 | 13490 | 13470 | 1050 |
| 235 | 20230921 | 151400 | 1658987040 | 13490 | 13470 | 13490 | 13470 | 149 |
| 236 | 20230921 | 151300 | 1656979770 | 13470 | 13480 | 13480 | 13470 | 60 |
| 237 | 20230921 | 151200 | 1656171470 | 13470 | 13470 | 13470 | 13470 | 1120 |
| 238 | 20230921 | 151100 | 1641085070 | 13470 | 13470 | 13470 | 13470 | 1100 |
| 239 | 20230921 | 151000 | 1626268070 | 13490 | 13490 | 13490 | 13470 | 1925 |
| 240 | 20230921 | 150900 | 1600317950 | 13490 | 13490 | 13490 | 13490 | 89 |
| 241 | 20230921 | 150800 | 1599117340 | 13490 | 13500 | 13500 | 13490 | 1300 |
| 242 | 20230921 | 150700 | 1581580330 | 13490 | 13490 | 13490 | 13490 | 1051 |
| 243 | 20230921 | 150600 | 1567402340 | 13490 | 13490 | 13490 | 13490 | 2076 |
| 244 | 20230921 | 150500 | 1539397100 | 13500 | 13510 | 13510 | 13500 | 1078 |
| 245 | 20230921 | 150400 | 1524843970 | 13510 | 13510 | 13510 | 13510 | 197 |
| 246 | 20230921 | 150300 | 1522182500 | 13510 | 13510 | 13520 | 13510 | 248 |
| 247 | 20230921 | 150200 | 1518831450 | 13520 | 13530 | 13530 | 13520 | 130 |
| 248 | 20230921 | 150100 | 1517073690 | 13510 | 13530 | 13530 | 13510 | 110 |
| 249 | 20230921 | 150000 | 1515587390 | 13510 | 13530 | 13530 | 13510 | 29 |
| 250 | 20230921 | 145900 | 1515195280 | 13530 | 13530 | 13530 | 13530 | 12 |
| 251 | 20230921 | 145800 | 1515032920 | 13510 | 13520 | 13520 | 13510 | 153 |
| 252 | 20230921 | 145700 | 1512965390 | 13530 | 13530 | 13530 | 13530 | 354 |
| 253 | 20230921 | 145600 | 1508175770 | 13530 | 13530 | 13530 | 13530 | 19 |
| 254 | 20230921 | 145500 | 1507918700 | 13530 | 13520 | 13530 | 13510 | 184 |
| 255 | 20230921 | 145400 | 1505431140 | 13530 | 13530 | 13530 | 13530 | 40 |
| 256 | 20230921 | 145300 | 1504889940 | 13530 | 13530 | 13530 | 13530 | 61 |
| 257 | 20230921 | 145200 | 1504064610 | 13530 | 13530 | 13530 | 13530 | 305 |
| 258 | 20230921 | 145100 | 1499937960 | 13530 | 13530 | 13530 | 13520 | 126 |
| 259 | 20230921 | 145000 | 1498233920 | 13530 | 13520 | 13530 | 13520 | 282 |
| 260 | 20230921 | 144900 | 1494419370 | 13520 | 13510 | 13520 | 13510 | 182 |
| 261 | 20230921 | 144800 | 1491959740 | 13500 | 13510 | 13510 | 13500 | 1545 |
| 262 | 20230921 | 144700 | 1471101330 | 13500 | 13500 | 13500 | 13500 | 66 |
| 263 | 20230921 | 144600 | 1470210330 | 13500 | 13500 | 13500 | 13500 | 0 |
| 264 | 20230921 | 144500 | 1470210330 | 13500 | 13510 | 13510 | 13500 | 628 |
| 265 | 20230921 | 144400 | 1461731330 | 13510 | 13500 | 13510 | 13500 | 32 |
| 266 | 20230921 | 144300 | 1461299300 | 13500 | 13500 | 13500 | 13500 | 1023 |
| 267 | 20230921 | 144200 | 1447488800 | 13500 | 13510 | 13510 | 13500 | 95 |
| 268 | 20230921 | 144100 | 1446206160 | 13510 | 13500 | 13510 | 13500 | 1392 |
| 269 | 20230921 | 144000 | 1427414120 | 13510 | 13510 | 13510 | 13510 | 495 |
| 270 | 20230921 | 143900 | 1420726670 | 13520 | 13510 | 13520 | 13510 | 577 |
| 271 | 20230921 | 143800 | 1412925670 | 13510 | 13510 | 13510 | 13510 | 0 |
| 272 | 20230921 | 143700 | 1412925670 | 13510 | 13510 | 13510 | 13510 | 200 |
| 273 | 20230921 | 143600 | 1410223670 | 13510 | 13510 | 13510 | 13510 | 925 |
| 274 | 20230921 | 143500 | 1397726920 | 13510 | 13510 | 13510 | 13510 | 96 |
| 275 | 20230921 | 143400 | 1396429960 | 13520 | 13520 | 13520 | 13520 | 0 |
| 276 | 20230921 | 143300 | 1396429960 | 13520 | 13520 | 13520 | 13520 | 0 |
| 277 | 20230921 | 143200 | 1396429960 | 13520 | 13520 | 13520 | 13520 | 179 |
| 278 | 20230921 | 143100 | 1394009880 | 13510 | 13510 | 13510 | 13510 | 3 |
| 279 | 20230921 | 143000 | 1393969350 | 13510 | 13510 | 13510 | 13510 | 263 |
| 280 | 20230921 | 142900 | 1390416220 | 13510 | 13510 | 13510 | 13510 | 1 |
| 281 | 20230921 | 142800 | 1390402710 | 13510 | 13510 | 13510 | 13510 | 5 |
| 282 | 20230921 | 142700 | 1390335160 | 13510 | 13520 | 13520 | 13500 | 766 |
| 283 | 20230921 | 142600 | 1379986500 | 13530 | 13530 | 13530 | 13530 | 0 |
| 284 | 20230921 | 142500 | 1379986500 | 13530 | 13550 | 13550 | 13530 | 5042 |
| 285 | 20230921 | 142400 | 1311718910 | 13550 | 13540 | 13550 | 13540 | 10 |
| 286 | 20230921 | 142300 | 1311583500 | 13550 | 13550 | 13550 | 13550 | 10 |
| 287 | 20230921 | 142200 | 1311448000 | 13550 | 13550 | 13550 | 13550 | 0 |
| 288 | 20230921 | 142100 | 1311448000 | 13550 | 13540 | 13550 | 13540 | 220 |
| 289 | 20230921 | 142000 | 1308467200 | 13550 | 13540 | 13550 | 13540 | 121 |
| 290 | 20230921 | 141900 | 1306828850 | 13540 | 13540 | 13540 | 13540 | 0 |
| 291 | 20230921 | 141800 | 1306828850 | 13540 | 13540 | 13540 | 13540 | 45 |
| 292 | 20230921 | 141700 | 1306219550 | 13540 | 13540 | 13540 | 13540 | 0 |
| 293 | 20230921 | 141600 | 1306219550 | 13540 | 13540 | 13540 | 13540 | 475 |
| 294 | 20230921 | 141500 | 1299788050 | 13560 | 13560 | 13560 | 13560 | 0 |
| 295 | 20230921 | 141400 | 1299788050 | 13560 | 13560 | 13560 | 13560 | 0 |
| 296 | 20230921 | 141300 | 1299788050 | 13560 | 13560 | 13560 | 13560 | 2 |
| 297 | 20230921 | 141200 | 1299760930 | 13560 | 13550 | 13560 | 13550 | 281 |
| 298 | 20230921 | 141100 | 1295952570 | 13550 | 13550 | 13550 | 13550 | 398 |
| 299 | 20230921 | 141000 | 1290559670 | 13550 | 13550 | 13550 | 13550 | 0 |
| 300 | 20230921 | 140900 | 1290559670 | 13550 | 13540 | 13550 | 13540 | 27 |
| 301 | 20230921 | 140800 | 1290193840 | 13540 | 13540 | 13540 | 13540 | 481 |
| 302 | 20230921 | 140700 | 1283681100 | 13550 | 13530 | 13550 | 13530 | 1342 |
| 303 | 20230921 | 140600 | 1265519440 | 13540 | 13540 | 13540 | 13540 | 0 |
| 304 | 20230921 | 140500 | 1265519440 | 13540 | 13530 | 13540 | 13530 | 78 |
| 305 | 20230921 | 140400 | 1264464050 | 13530 | 13530 | 13530 | 13530 | 0 |
| 306 | 20230921 | 140300 | 1264464050 | 13530 | 13530 | 13530 | 13530 | 61 |
| 307 | 20230921 | 140200 | 1263638720 | 13530 | 13530 | 13530 | 13530 | 3 |
| 308 | 20230921 | 140100 | 1263598130 | 13510 | 13510 | 13510 | 13510 | 340 |
| 309 | 20230921 | 140000 | 1259004730 | 13510 | 13510 | 13510 | 13510 | 93 |
| 310 | 20230921 | 135900 | 1257748300 | 13510 | 13520 | 13530 | 13510 | 264 |
| 311 | 20230921 | 135800 | 1254178460 | 13520 | 13520 | 13520 | 13520 | 56 |
| 312 | 20230921 | 135700 | 1253421340 | 13520 | 13520 | 13520 | 13520 | 0 |
| 313 | 20230921 | 135600 | 1253421340 | 13520 | 13520 | 13520 | 13520 | 0 |
| 314 | 20230921 | 135500 | 1253421340 | 13520 | 13520 | 13520 | 13520 | 0 |
| 315 | 20230921 | 135400 | 1253421340 | 13520 | 13520 | 13520 | 13520 | 200 |
| 316 | 20230921 | 135300 | 1250717340 | 13520 | 13520 | 13520 | 13520 | 0 |
| 317 | 20230921 | 135200 | 1250717340 | 13520 | 13520 | 13520 | 13520 | 552 |
| 318 | 20230921 | 135100 | 1243254300 | 13530 | 13530 | 13530 | 13530 | 10 |
| 319 | 20230921 | 135000 | 1243119000 | 13530 | 13530 | 13530 | 13530 | 315 |
| 320 | 20230921 | 134900 | 1238857050 | 13530 | 13530 | 13530 | 13530 | 0 |
| 321 | 20230921 | 134800 | 1238857050 | 13530 | 13530 | 13530 | 13530 | 0 |
| 322 | 20230921 | 134700 | 1238857050 | 13530 | 13530 | 13530 | 13530 | 1 |
| 323 | 20230921 | 134600 | 1238843520 | 13540 | 13530 | 13540 | 13530 | 100 |
| 324 | 20230921 | 134500 | 1237490420 | 13530 | 13530 | 13530 | 13530 | 140 |
| 325 | 20230921 | 134400 | 1235596220 | 13540 | 13540 | 13540 | 13540 | 200 |
| 326 | 20230921 | 134300 | 1232888220 | 13530 | 13530 | 13530 | 13530 | 15 |
| 327 | 20230921 | 134200 | 1232685270 | 13540 | 13540 | 13540 | 13540 | 1 |
| 328 | 20230921 | 134100 | 1232671730 | 13540 | 13540 | 13540 | 13540 | 1 |
| 329 | 20230921 | 134000 | 1232658190 | 13540 | 13540 | 13540 | 13540 | 2 |
| 330 | 20230921 | 133900 | 1232631110 | 13540 | 13540 | 13540 | 13540 | 0 |
| 331 | 20230921 | 133800 | 1232631110 | 13540 | 13540 | 13540 | 13540 | 1 |
| 332 | 20230921 | 133700 | 1232617570 | 13540 | 13540 | 13540 | 13540 | 100 |
| 333 | 20230921 | 133600 | 1231263570 | 13530 | 13530 | 13530 | 13530 | 4 |
| 334 | 20230921 | 133500 | 1231209450 | 13530 | 13530 | 13530 | 13530 | 139 |
| 335 | 20230921 | 133400 | 1229328780 | 13530 | 13530 | 13530 | 13530 | 0 |
| 336 | 20230921 | 133300 | 1229328780 | 13530 | 13530 | 13530 | 13530 | 1 |
| 337 | 20230921 | 133200 | 1229315250 | 13530 | 13530 | 13530 | 13530 | 110 |
| 338 | 20230921 | 133100 | 1227826950 | 13530 | 13530 | 13530 | 13530 | 15 |
| 339 | 20230921 | 133000 | 1227624000 | 13530 | 13530 | 13530 | 13530 | 5 |
| 340 | 20230921 | 132900 | 1227556350 | 13520 | 13520 | 13520 | 13520 | 81 |
| 341 | 20230921 | 132800 | 1226461230 | 13520 | 13520 | 13530 | 13520 | 1124 |
| 342 | 20230921 | 132700 | 1211263490 | 13520 | 13520 | 13520 | 13520 | 29 |
| 343 | 20230921 | 132600 | 1210871410 | 13520 | 13520 | 13520 | 13520 | 0 |
| 344 | 20230921 | 132500 | 1210871410 | 13520 | 13520 | 13520 | 13520 | 41 |
| 345 | 20230921 | 132400 | 1210317090 | 13520 | 13520 | 13520 | 13520 | 0 |
| 346 | 20230921 | 132300 | 1210317090 | 13520 | 13510 | 13520 | 13510 | 341 |
| 347 | 20230921 | 132200 | 1205709970 | 13520 | 13520 | 13520 | 13520 | 31 |
| 348 | 20230921 | 132100 | 1205290850 | 13520 | 13520 | 13520 | 13510 | 456 |
| 349 | 20230921 | 132000 | 1199127530 | 13520 | 13520 | 13520 | 13520 | 0 |
| 350 | 20230921 | 131900 | 1199127530 | 13520 | 13520 | 13520 | 13520 | 5 |
| 351 | 20230921 | 131800 | 1199059930 | 13520 | 13520 | 13520 | 13520 | 313 |
| 352 | 20230921 | 131700 | 1194828170 | 13520 | 13520 | 13520 | 13520 | 55 |
| 353 | 20230921 | 131600 | 1194084570 | 13510 | 13510 | 13510 | 13510 | 0 |
| 354 | 20230921 | 131500 | 1194084570 | 13510 | 13510 | 13510 | 13510 | 371 |
| 355 | 20230921 | 131400 | 1189072360 | 13520 | 13520 | 13520 | 13520 | 69 |
| 356 | 20230921 | 131300 | 1188139480 | 13520 | 13510 | 13520 | 13510 | 96 |
| 357 | 20230921 | 131200 | 1186842500 | 13510 | 13510 | 13510 | 13510 | 707 |
| 358 | 20230921 | 131100 | 1177290930 | 13510 | 13510 | 13520 | 13510 | 3154 |
| 359 | 20230921 | 131000 | 1134678850 | 13510 | 13520 | 13520 | 13510 | 58 |
| 360 | 20230921 | 130900 | 1133894940 | 13520 | 13520 | 13520 | 13520 | 586 |
| 361 | 20230921 | 130800 | 1125972220 | 13520 | 13520 | 13520 | 13520 | 14 |
| 362 | 20230921 | 130700 | 1125782940 | 13510 | 13510 | 13510 | 13510 | 0 |
| 363 | 20230921 | 130600 | 1125782940 | 13510 | 13530 | 13530 | 13510 | 80 |
| 364 | 20230921 | 130500 | 1124701940 | 13520 | 13520 | 13520 | 13520 | 2221 |
| 365 | 20230921 | 130400 | 1094674020 | 13530 | 13530 | 13530 | 13530 | 0 |
| 366 | 20230921 | 130300 | 1094674020 | 13530 | 13530 | 13530 | 13530 | 11 |
| 367 | 20230921 | 130200 | 1094525190 | 13530 | 13530 | 13530 | 13530 | 796 |
| 368 | 20230921 | 130100 | 1083755310 | 13540 | 13530 | 13540 | 13530 | 1571 |
| 369 | 20230921 | 130000 | 1062493970 | 13540 | 13540 | 13540 | 13540 | 1991 |
| 370 | 20230921 | 125900 | 1035535830 | 13540 | 13540 | 13540 | 13540 | 1 |
| 371 | 20230921 | 125800 | 1035522290 | 13540 | 13550 | 13550 | 13540 | 281 |
| 372 | 20230921 | 125700 | 1031717540 | 13550 | 13550 | 13550 | 13550 | 0 |
| 373 | 20230921 | 125600 | 1031717540 | 13550 | 13550 | 13550 | 13540 | 521 |
| 374 | 20230921 | 125500 | 1024662990 | 13540 | 13550 | 13550 | 13540 | 1507 |
| 375 | 20230921 | 125400 | 1004256970 | 13550 | 13550 | 13550 | 13550 | 1067 |
| 376 | 20230921 | 125300 | 989799120 | 13560 | 13560 | 13560 | 13560 | 50 |
| 377 | 20230921 | 125200 | 989121120 | 13560 | 13560 | 13560 | 13560 | 13 |
| 378 | 20230921 | 125100 | 988944840 | 13560 | 13550 | 13560 | 13550 | 136 |
| 379 | 20230921 | 125000 | 987102020 | 13560 | 13560 | 13560 | 13560 | 11 |
| 380 | 20230921 | 124900 | 986952860 | 13560 | 13560 | 13560 | 13560 | 2 |
| 381 | 20230921 | 124800 | 986925740 | 13560 | 13560 | 13560 | 13560 | 0 |
| 382 | 20230921 | 124700 | 986925740 | 13560 | 13560 | 13570 | 13560 | 337 |
| 383 | 20230921 | 124600 | 982355380 | 13560 | 13550 | 13560 | 13550 | 110 |
| 384 | 20230921 | 124500 | 980864850 | 13560 | 13560 | 13560 | 13550 | 241 |
| 385 | 20230921 | 124400 | 977596940 | 13560 | 13560 | 13560 | 13560 | 10 |
| 386 | 20230921 | 124300 | 977461340 | 13560 | 13560 | 13560 | 13560 | 11 |
| 387 | 20230921 | 124200 | 977312180 | 13560 | 13560 | 13560 | 13560 | 100 |
| 388 | 20230921 | 124100 | 975956180 | 13560 | 13560 | 13560 | 13560 | 32 |
| 389 | 20230921 | 124000 | 975522260 | 13560 | 13550 | 13560 | 13550 | 398 |
| 390 | 20230921 | 123900 | 970129320 | 13560 | 13560 | 13560 | 13560 | 4 |
| 391 | 20230921 | 123800 | 970075080 | 13560 | 13560 | 13560 | 13560 | 50 |
| 392 | 20230921 | 123700 | 969397080 | 13550 | 13550 | 13550 | 13550 | 0 |
| 393 | 20230921 | 123600 | 969397080 | 13550 | 13550 | 13550 | 13550 | 0 |
| 394 | 20230921 | 123500 | 969397080 | 13550 | 13550 | 13550 | 13550 | 60 |
| 395 | 20230921 | 123400 | 968584080 | 13550 | 13550 | 13550 | 13550 | 0 |
| 396 | 20230921 | 123300 | 968584080 | 13550 | 13550 | 13550 | 13550 | 21 |
| 397 | 20230921 | 123200 | 968299530 | 13560 | 13560 | 13560 | 13560 | 2 |
| 398 | 20230921 | 123100 | 968272410 | 13550 | 13550 | 13550 | 13550 | 20 |
| 399 | 20230921 | 123000 | 968001410 | 13550 | 13550 | 13550 | 13550 | 0 |
| 400 | 20230921 | 122900 | 968001410 | 13550 | 13550 | 13550 | 13550 | 3 |
| 401 | 20230921 | 122800 | 967960760 | 13550 | 13550 | 13550 | 13550 | 769 |
| 402 | 20230921 | 122700 | 957540810 | 13560 | 13560 | 13560 | 13560 | 0 |
| 403 | 20230921 | 122600 | 957540810 | 13560 | 13560 | 13560 | 13560 | 100 |
| 404 | 20230921 | 122500 | 956184810 | 13560 | 13560 | 13560 | 13560 | 375 |
| 405 | 20230921 | 122400 | 951099810 | 13560 | 13560 | 13560 | 13560 | 0 |
| 406 | 20230921 | 122300 | 951099810 | 13560 | 13560 | 13560 | 13560 | 0 |
| 407 | 20230921 | 122200 | 951099810 | 13560 | 13560 | 13560 | 13560 | 0 |
| 408 | 20230921 | 122100 | 951099810 | 13560 | 13560 | 13560 | 13560 | 0 |
| 409 | 20230921 | 122000 | 951099810 | 13560 | 13560 | 13560 | 13560 | 2 |
| 410 | 20230921 | 121900 | 951072690 | 13560 | 13560 | 13560 | 13560 | 0 |
| 411 | 20230921 | 121800 | 951072690 | 13560 | 13570 | 13570 | 13560 | 56 |
| 412 | 20230921 | 121700 | 950313300 | 13580 | 13580 | 13580 | 13580 | 34 |
| 413 | 20230921 | 121600 | 949851580 | 13610 | 13610 | 13610 | 13610 | 0 |
| 414 | 20230921 | 121500 | 949851580 | 13610 | 13610 | 13610 | 13610 | 0 |
| 415 | 20230921 | 121400 | 949851580 | 13610 | 13610 | 13610 | 13610 | 1 |
| 416 | 20230921 | 121300 | 949837970 | 13610 | 13580 | 13610 | 13580 | 33 |
| 417 | 20230921 | 121200 | 949389320 | 13570 | 13570 | 13570 | 13570 | 8 |
| 418 | 20230921 | 121100 | 949280760 | 13570 | 13570 | 13580 | 13570 | 75 |
| 419 | 20230921 | 121000 | 948262520 | 13580 | 13580 | 13580 | 13580 | 52 |
| 420 | 20230921 | 120900 | 947556360 | 13580 | 13570 | 13580 | 13570 | 275 |
| 421 | 20230921 | 120800 | 943824510 | 13570 | 13570 | 13570 | 13570 | 20 |
| 422 | 20230921 | 120700 | 943553110 | 13560 | 13560 | 13560 | 13560 | 60 |
| 423 | 20230921 | 120600 | 942739510 | 13560 | 13560 | 13560 | 13560 | 5 |
| 424 | 20230921 | 120500 | 942671710 | 13550 | 13550 | 13550 | 13550 | 5 |
| 425 | 20230921 | 120400 | 942603960 | 13550 | 13550 | 13550 | 13550 | 178 |
| 426 | 20230921 | 120300 | 940192060 | 13550 | 13550 | 13550 | 13550 | 0 |
| 427 | 20230921 | 120200 | 940192060 | 13550 | 13550 | 13550 | 13550 | 30 |
| 428 | 20230921 | 120100 | 939785560 | 13550 | 13570 | 13570 | 13550 | 84 |
| 429 | 20230921 | 120000 | 938646940 | 13550 | 13550 | 13550 | 13550 | 0 |
| 430 | 20230921 | 115900 | 938646940 | 13550 | 13550 | 13550 | 13550 | 1 |
| 431 | 20230921 | 115800 | 938633390 | 13550 | 13590 | 13590 | 13550 | 284 |
| 432 | 20230921 | 115700 | 934781970 | 13590 | 13590 | 13590 | 13590 | 147 |
| 433 | 20230921 | 115600 | 932784240 | 13590 | 13590 | 13590 | 13590 | 107 |
| 434 | 20230921 | 115500 | 931330110 | 13590 | 13580 | 13590 | 13580 | 241 |
| 435 | 20230921 | 115400 | 928054930 | 13580 | 13580 | 13580 | 13580 | 264 |
| 436 | 20230921 | 115300 | 924469810 | 13560 | 13560 | 13560 | 13560 | 0 |
| 437 | 20230921 | 115200 | 924469810 | 13560 | 13560 | 13560 | 13560 | 1 |
| 438 | 20230921 | 115100 | 924456250 | 13560 | 13560 | 13560 | 13560 | 1 |
| 439 | 20230921 | 115000 | 924442690 | 13560 | 13560 | 13560 | 13560 | 10 |
| 440 | 20230921 | 114900 | 924307090 | 13560 | 13570 | 13570 | 13560 | 2 |
| 441 | 20230921 | 114800 | 924279960 | 13570 | 13570 | 13570 | 13570 | 0 |
| 442 | 20230921 | 114700 | 924279960 | 13570 | 13570 | 13570 | 13570 | 1640 |
| 443 | 20230921 | 114600 | 902025160 | 13570 | 13560 | 13570 | 13540 | 4239 |
| 444 | 20230921 | 114500 | 844593320 | 13560 | 13560 | 13560 | 13560 | 332 |
| 445 | 20230921 | 114400 | 840091400 | 13560 | 13560 | 13560 | 13560 | 0 |
| 446 | 20230921 | 114300 | 840091400 | 13560 | 13570 | 13570 | 13560 | 224 |
| 447 | 20230921 | 114200 | 837053890 | 13560 | 13560 | 13560 | 13560 | 501 |
| 448 | 20230921 | 114100 | 830260330 | 13560 | 13570 | 13570 | 13560 | 381 |
| 449 | 20230921 | 114000 | 825093950 | 13560 | 13560 | 13560 | 13560 | 0 |
| 450 | 20230921 | 113900 | 825093950 | 13560 | 13560 | 13560 | 13560 | 0 |
| 451 | 20230921 | 113800 | 825093950 | 13560 | 13560 | 13560 | 13560 | 110 |
| 452 | 20230921 | 113700 | 823602350 | 13570 | 13570 | 13570 | 13570 | 15 |
| 453 | 20230921 | 113600 | 823398800 | 13570 | 13570 | 13570 | 13570 | 202 |
| 454 | 20230921 | 113500 | 820657660 | 13560 | 13560 | 13560 | 13560 | 0 |
| 455 | 20230921 | 113400 | 820657660 | 13560 | 13560 | 13560 | 13560 | 5 |
| 456 | 20230921 | 113300 | 820589860 | 13560 | 13570 | 13570 | 13560 | 479 |
| 457 | 20230921 | 113200 | 814094470 | 13570 | 13570 | 13570 | 13570 | 0 |
| 458 | 20230921 | 113100 | 814094470 | 13570 | 13570 | 13570 | 13570 | 100 |
| 459 | 20230921 | 113000 | 812737470 | 13560 | 13560 | 13560 | 13560 | 0 |
| 460 | 20230921 | 112900 | 812737470 | 13560 | 13560 | 13560 | 13560 | 20 |
| 461 | 20230921 | 112800 | 812466270 | 13560 | 13570 | 13570 | 13560 | 1612 |
| 462 | 20230921 | 112700 | 790594980 | 13580 | 13610 | 13610 | 13580 | 1714 |
| 463 | 20230921 | 112600 | 767304870 | 13610 | 13610 | 13610 | 13610 | 0 |
| 464 | 20230921 | 112500 | 767304870 | 13610 | 13610 | 13610 | 13610 | 0 |
| 465 | 20230921 | 112400 | 767304870 | 13610 | 13600 | 13610 | 13600 | 61 |
| 466 | 20230921 | 112300 | 766474870 | 13610 | 13610 | 13610 | 13610 | 49 |
| 467 | 20230921 | 112200 | 765807980 | 13610 | 13610 | 13610 | 13610 | 8 |
| 468 | 20230921 | 112100 | 765699100 | 13620 | 13620 | 13620 | 13610 | 356 |
| 469 | 20230921 | 112000 | 760852870 | 13620 | 13620 | 13620 | 13620 | 1 |
| 470 | 20230921 | 111900 | 760839250 | 13620 | 13620 | 13620 | 13620 | 1 |
| 471 | 20230921 | 111800 | 760825630 | 13620 | 13610 | 13620 | 13580 | 2132 |
| 472 | 20230921 | 111700 | 731802620 | 13600 | 13600 | 13600 | 13600 | 104 |
| 473 | 20230921 | 111600 | 730388220 | 13600 | 13600 | 13600 | 13600 | 384 |
| 474 | 20230921 | 111500 | 725165820 | 13600 | 13600 | 13600 | 13600 | 0 |
| 475 | 20230921 | 111400 | 725165820 | 13600 | 13600 | 13600 | 13600 | 0 |
| 476 | 20230921 | 111300 | 725165820 | 13600 | 13600 | 13600 | 13600 | 2 |
| 477 | 20230921 | 111200 | 725138620 | 13590 | 13600 | 13600 | 13590 | 362 |
| 478 | 20230921 | 111100 | 720217490 | 13600 | 13600 | 13600 | 13600 | 50 |
| 479 | 20230921 | 111000 | 719537490 | 13600 | 13600 | 13600 | 13600 | 4 |
| 480 | 20230921 | 110900 | 719483090 | 13600 | 13600 | 13600 | 13600 | 0 |
| 481 | 20230921 | 110800 | 719483090 | 13600 | 13600 | 13600 | 13600 | 0 |
| 482 | 20230921 | 110700 | 719483090 | 13600 | 13600 | 13600 | 13600 | 50 |
| 483 | 20230921 | 110600 | 718803090 | 13600 | 13590 | 13600 | 13590 | 165 |
| 484 | 20230921 | 110500 | 716560190 | 13600 | 13600 | 13600 | 13600 | 1 |
| 485 | 20230921 | 110400 | 716546590 | 13600 | 13610 | 13610 | 13600 | 1628 |
| 486 | 20230921 | 110300 | 694405600 | 13620 | 13620 | 13620 | 13620 | 38 |
| 487 | 20230921 | 110200 | 693888040 | 13620 | 13620 | 13620 | 13620 | 2 |
| 488 | 20230921 | 110100 | 693860800 | 13620 | 13620 | 13620 | 13610 | 75 |
| 489 | 20230921 | 110000 | 692839310 | 13600 | 13590 | 13600 | 13590 | 194 |
| 490 | 20230921 | 105900 | 690200980 | 13590 | 13580 | 13590 | 13580 | 189 |
| 491 | 20230921 | 105800 | 687632500 | 13590 | 13590 | 13590 | 13590 | 464 |
| 492 | 20230921 | 105700 | 681326740 | 13590 | 13590 | 13590 | 13590 | 468 |
| 493 | 20230921 | 105600 | 674966620 | 13600 | 13600 | 13600 | 13600 | 77 |
| 494 | 20230921 | 105500 | 673919420 | 13600 | 13620 | 13620 | 13600 | 1906 |
| 495 | 20230921 | 105400 | 647982170 | 13610 | 13610 | 13610 | 13610 | 332 |
| 496 | 20230921 | 105300 | 643463650 | 13620 | 13630 | 13630 | 13620 | 249 |
| 497 | 20230921 | 105200 | 640071260 | 13620 | 13620 | 13620 | 13620 | 354 |
| 498 | 20230921 | 105100 | 635249780 | 13620 | 13620 | 13620 | 13620 | 23 |
| 499 | 20230921 | 105000 | 634936520 | 13640 | 13640 | 13640 | 13640 | 5 |
| 500 | 20230921 | 104900 | 634868320 | 13590 | 13590 | 13590 | 13590 | 0 |
| 501 | 20230921 | 104800 | 634868320 | 13590 | 13600 | 13600 | 13590 | 68 |
| 502 | 20230921 | 104700 | 633944190 | 13590 | 13600 | 13600 | 13590 | 377 |
| 503 | 20230921 | 104600 | 628819760 | 13590 | 13620 | 13620 | 13590 | 1097 |
| 504 | 20230921 | 104500 | 613899940 | 13630 | 13630 | 13630 | 13630 | 0 |
| 505 | 20230921 | 104400 | 613899940 | 13630 | 13630 | 13630 | 13630 | 10 |
| 506 | 20230921 | 104300 | 613763640 | 13640 | 13590 | 13640 | 13590 | 2035 |
| 507 | 20230921 | 104200 | 586076140 | 13590 | 13590 | 13590 | 13590 | 0 |
| 508 | 20230921 | 104100 | 586076140 | 13590 | 13590 | 13590 | 13590 | 0 |
| 509 | 20230921 | 104000 | 586076140 | 13590 | 13600 | 13600 | 13590 | 20 |
| 510 | 20230921 | 103900 | 585804240 | 13590 | 13590 | 13590 | 13590 | 66 |
| 511 | 20230921 | 103800 | 584907300 | 13590 | 13590 | 13590 | 13590 | 291 |
| 512 | 20230921 | 103700 | 580952610 | 13590 | 13590 | 13590 | 13590 | 0 |
| 513 | 20230921 | 103600 | 580952610 | 13590 | 13590 | 13590 | 13590 | 400 |
| 514 | 20230921 | 103500 | 575516610 | 13590 | 13570 | 13590 | 13570 | 134 |
| 515 | 20230921 | 103400 | 573696900 | 13570 | 13580 | 13580 | 13570 | 339 |
| 516 | 20230921 | 103300 | 569095280 | 13580 | 13600 | 13600 | 13580 | 670 |
| 517 | 20230921 | 103200 | 559991570 | 13600 | 13600 | 13600 | 13600 | 225 |
| 518 | 20230921 | 103100 | 556931570 | 13590 | 13590 | 13590 | 13590 | 404 |
| 519 | 20230921 | 103000 | 551441210 | 13590 | 13600 | 13600 | 13590 | 2907 |
| 520 | 20230921 | 102900 | 511906130 | 13600 | 13610 | 13610 | 13600 | 338 |
| 521 | 20230921 | 102800 | 507309230 | 13600 | 13600 | 13610 | 13600 | 154 |
| 522 | 20230921 | 102700 | 505214790 | 13600 | 13610 | 13610 | 13600 | 213 |
| 523 | 20230921 | 102600 | 502317590 | 13600 | 13610 | 13610 | 13600 | 1793 |
| 524 | 20230921 | 102500 | 477925410 | 13610 | 13610 | 13610 | 13610 | 58 |
| 525 | 20230921 | 102400 | 477136030 | 13610 | 13610 | 13610 | 13610 | 79 |
| 526 | 20230921 | 102300 | 476060840 | 13610 | 13610 | 13610 | 13600 | 214 |
| 527 | 20230921 | 102200 | 473150320 | 13610 | 13610 | 13610 | 13610 | 383 |
| 528 | 20230921 | 102100 | 467937690 | 13610 | 13610 | 13610 | 13610 | 300 |
| 529 | 20230921 | 102000 | 463854690 | 13620 | 13610 | 13620 | 13610 | 420 |
| 530 | 20230921 | 101900 | 458138290 | 13610 | 13620 | 13620 | 13610 | 310 |
| 531 | 20230921 | 101800 | 453918780 | 13620 | 13620 | 13620 | 13620 | 6 |
| 532 | 20230921 | 101700 | 453837060 | 13610 | 13610 | 13610 | 13610 | 0 |
| 533 | 20230921 | 101600 | 453837060 | 13610 | 13620 | 13620 | 13610 | 1100 |
| 534 | 20230921 | 101500 | 438866040 | 13610 | 13620 | 13620 | 13610 | 500 |
| 535 | 20230921 | 101400 | 432060470 | 13620 | 13620 | 13620 | 13620 | 87 |
| 536 | 20230921 | 101300 | 430875530 | 13620 | 13620 | 13620 | 13620 | 669 |
| 537 | 20230921 | 101200 | 421763750 | 13620 | 13620 | 13620 | 13620 | 141 |
| 538 | 20230921 | 101100 | 419843330 | 13630 | 13630 | 13630 | 13630 | 7 |
| 539 | 20230921 | 101000 | 419747920 | 13610 | 13620 | 13630 | 13610 | 717 |
| 540 | 20230921 | 100900 | 409982380 | 13620 | 13640 | 13640 | 13620 | 671 |
| 541 | 20230921 | 100800 | 400836980 | 13630 | 13630 | 13630 | 13630 | 451 |
| 542 | 20230921 | 100700 | 394689850 | 13630 | 13630 | 13630 | 13620 | 54 |
| 543 | 20230921 | 100600 | 393953840 | 13620 | 13630 | 13630 | 13620 | 171 |
| 544 | 20230921 | 100500 | 391623210 | 13640 | 13640 | 13640 | 13630 | 509 |
| 545 | 20230921 | 100400 | 384682470 | 13630 | 13630 | 13630 | 13630 | 59 |
| 546 | 20230921 | 100300 | 383878300 | 13630 | 13630 | 13630 | 13630 | 25 |
| 547 | 20230921 | 100200 | 383537550 | 13630 | 13630 | 13630 | 13630 | 167 |
| 548 | 20230921 | 100100 | 381261340 | 13630 | 13630 | 13630 | 13630 | 406 |
| 549 | 20230921 | 100000 | 375727560 | 13630 | 13630 | 13630 | 13630 | 0 |
| 550 | 20230921 | 095900 | 375727560 | 13630 | 13650 | 13650 | 13630 | 1648 |
| 551 | 20230921 | 095800 | 353256970 | 13650 | 13660 | 13660 | 13650 | 640 |
| 552 | 20230921 | 095700 | 344520680 | 13650 | 13680 | 13680 | 13650 | 1252 |
| 553 | 20230921 | 095600 | 327420800 | 13680 | 13690 | 13690 | 13680 | 264 |
| 554 | 20230921 | 095500 | 323809250 | 13700 | 13700 | 13700 | 13680 | 163 |
| 555 | 20230921 | 095400 | 321576500 | 13700 | 13700 | 13700 | 13700 | 39 |
| 556 | 20230921 | 095300 | 321042200 | 13700 | 13700 | 13700 | 13690 | 1446 |
| 557 | 20230921 | 095200 | 301242830 | 13700 | 13700 | 13700 | 13700 | 1 |
| 558 | 20230921 | 095100 | 301229130 | 13700 | 13700 | 13700 | 13700 | 2 |
| 559 | 20230921 | 095000 | 301201730 | 13700 | 13700 | 13700 | 13700 | 6 |
| 560 | 20230921 | 094900 | 301119530 | 13720 | 13720 | 13720 | 13720 | 324 |
| 561 | 20230921 | 094800 | 296674250 | 13720 | 13720 | 13720 | 13720 | 5 |
| 562 | 20230921 | 094700 | 296605650 | 13690 | 13710 | 13710 | 13690 | 1194 |
| 563 | 20230921 | 094600 | 280251200 | 13700 | 13700 | 13700 | 13700 | 300 |
| 564 | 20230921 | 094500 | 276141200 | 13700 | 13700 | 13700 | 13700 | 270 |
| 565 | 20230921 | 094400 | 272442200 | 13710 | 13720 | 13720 | 13700 | 409 |
| 566 | 20230921 | 094300 | 266838340 | 13710 | 13710 | 13710 | 13710 | 158 |
| 567 | 20230921 | 094200 | 264672160 | 13700 | 13700 | 13700 | 13700 | 0 |
| 568 | 20230921 | 094100 | 264672160 | 13700 | 13720 | 13720 | 13700 | 1988 |
| 569 | 20230921 | 094000 | 237420450 | 13730 | 13740 | 13740 | 13720 | 2178 |
| 570 | 20230921 | 093900 | 207522240 | 13740 | 13760 | 13760 | 13740 | 1267 |
| 571 | 20230921 | 093800 | 190104390 | 13760 | 13760 | 13760 | 13750 | 342 |
| 572 | 20230921 | 093700 | 185401450 | 13750 | 13770 | 13770 | 13750 | 1138 |
| 573 | 20230921 | 093600 | 169746680 | 13770 | 13770 | 13770 | 13770 | 31 |
| 574 | 20230921 | 093500 | 169319810 | 13770 | 13770 | 13770 | 13770 | 5 |
| 575 | 20230921 | 093400 | 169250960 | 13770 | 13770 | 13770 | 13770 | 116 |
| 576 | 20230921 | 093300 | 167653640 | 13770 | 13770 | 13770 | 13770 | 130 |
| 577 | 20230921 | 093200 | 165863540 | 13770 | 13790 | 13790 | 13770 | 131 |
| 578 | 20230921 | 093100 | 164059650 | 13790 | 13790 | 13790 | 13770 | 8 |
| 579 | 20230921 | 093000 | 163949430 | 13760 | 13780 | 13780 | 13760 | 1116 |
| 580 | 20230921 | 092900 | 148581710 | 13780 | 13780 | 13780 | 13780 | 17 |
| 581 | 20230921 | 092800 | 148347450 | 13780 | 13780 | 13780 | 13780 | 0 |
| 582 | 20230921 | 092700 | 148347450 | 13780 | 13810 | 13810 | 13780 | 111 |
| 583 | 20230921 | 092600 | 146816680 | 13810 | 13810 | 13810 | 13810 | 11 |
| 584 | 20230921 | 092500 | 146664770 | 13780 | 13780 | 13780 | 13780 | 601 |
| 585 | 20230921 | 092400 | 138382990 | 13780 | 13800 | 13800 | 13780 | 156 |
| 586 | 20230921 | 092300 | 136232700 | 13800 | 13810 | 13810 | 13800 | 50 |
| 587 | 20230921 | 092200 | 135542500 | 13810 | 13810 | 13810 | 13810 | 1 |
| 588 | 20230921 | 092100 | 135528690 | 13790 | 13820 | 13820 | 13790 | 794 |
| 589 | 20230921 | 092000 | 124575590 | 13820 | 13830 | 13830 | 13820 | 177 |
| 590 | 20230921 | 091900 | 122128940 | 13830 | 13850 | 13850 | 13830 | 85 |
| 591 | 20230921 | 091800 | 120953290 | 13860 | 13870 | 13870 | 13860 | 284 |
| 592 | 20230921 | 091700 | 117016480 | 13880 | 13880 | 13880 | 13880 | 17 |
| 593 | 20230921 | 091600 | 116780520 | 13880 | 13860 | 13880 | 13860 | 368 |
| 594 | 20230921 | 091500 | 111674640 | 13870 | 13870 | 13880 | 13870 | 95 |
| 595 | 20230921 | 091400 | 110356910 | 13870 | 13840 | 13870 | 13840 | 397 |
| 596 | 20230921 | 091300 | 104858050 | 13830 | 13810 | 13830 | 13810 | 639 |
| 597 | 20230921 | 091200 | 96032460 | 13800 | 13800 | 13800 | 13800 | 115 |
| 598 | 20230921 | 091100 | 94445460 | 13800 | 13810 | 13810 | 13800 | 21 |
| 599 | 20230921 | 091000 | 94155460 | 13810 | 13810 | 13810 | 13810 | 3 |
| 600 | 20230921 | 090900 | 94114030 | 13760 | 13820 | 13820 | 13760 | 989 |
| 601 | 20230921 | 090800 | 80493090 | 13820 | 13820 | 13820 | 13820 | 110 |
| 602 | 20230921 | 090700 | 78972890 | 13820 | 13820 | 13820 | 13820 | 50 |
| 603 | 20230921 | 090600 | 78281890 | 13830 | 13850 | 13850 | 13830 | 896 |
| 604 | 20230921 | 090500 | 65872640 | 13850 | 13760 | 13850 | 13750 | 1045 |
| 605 | 20230921 | 090400 | 51470510 | 13760 | 13770 | 13770 | 13750 | 946 |
| 606 | 20230921 | 090300 | 38453080 | 13770 | 13760 | 13770 | 13760 | 40 |
| 607 | 20230921 | 090200 | 37902430 | 13750 | 13770 | 13770 | 13750 | 399 |
| 608 | 20230921 | 090100 | 32414200 | 13770 | 13790 | 13790 | 13770 | 187 |
| 609 | 20230921 | 090000 | 29835780 | 13800 | 13800 | 13810 | 13800 | 2162 |