33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 191900 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 3263 |
| 3 | 20230921 | 191800 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 4 | 20230921 | 191700 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 5 | 20230921 | 191600 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 6 | 20230921 | 191500 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 7 | 20230921 | 191400 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 8 | 20230921 | 191300 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 9 | 20230921 | 191200 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 10 | 20230921 | 191100 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 11 | 20230921 | 191000 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 12 | 20230921 | 190900 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 13 | 20230921 | 190800 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 14 | 20230921 | 190700 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 15 | 20230921 | 190600 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 16 | 20230921 | 190500 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 17 | 20230921 | 190400 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 18 | 20230921 | 190300 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 19 | 20230921 | 190200 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 20 | 20230921 | 190100 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 21 | 20230921 | 190000 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 22 | 20230921 | 185900 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 23 | 20230921 | 185800 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 24 | 20230921 | 185700 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 25 | 20230921 | 185600 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 26 | 20230921 | 185500 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 27 | 20230921 | 185400 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 28 | 20230921 | 185300 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 29 | 20230921 | 185200 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 30 | 20230921 | 185100 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 31 | 20230921 | 185000 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 32 | 20230921 | 184900 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 3263 |
| 33 | 20230921 | 184800 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 34 | 20230921 | 184700 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 35 | 20230921 | 184600 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 36 | 20230921 | 184500 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 37 | 20230921 | 184400 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 38 | 20230921 | 184300 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 39 | 20230921 | 184200 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 40 | 20230921 | 184100 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 41 | 20230921 | 184000 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 42 | 20230921 | 183900 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 43 | 20230921 | 183800 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 44 | 20230921 | 183700 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 45 | 20230921 | 183600 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 46 | 20230921 | 183500 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 47 | 20230921 | 183400 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 48 | 20230921 | 183300 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 49 | 20230921 | 183200 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 50 | 20230921 | 183100 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 51 | 20230921 | 183000 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 52 | 20230921 | 182900 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 53 | 20230921 | 182800 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 54 | 20230921 | 182700 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 55 | 20230921 | 182600 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 56 | 20230921 | 182500 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 57 | 20230921 | 182400 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 58 | 20230921 | 182300 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 59 | 20230921 | 182200 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 60 | 20230921 | 182100 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 61 | 20230921 | 182000 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 62 | 20230921 | 181900 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 3263 |
| 63 | 20230921 | 181800 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 64 | 20230921 | 181700 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 65 | 20230921 | 181600 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 66 | 20230921 | 181500 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 67 | 20230921 | 181400 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 68 | 20230921 | 181300 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 69 | 20230921 | 181200 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 70 | 20230921 | 181100 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 71 | 20230921 | 181000 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 72 | 20230921 | 180900 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 73 | 20230921 | 180800 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 74 | 20230921 | 180700 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 75 | 20230921 | 180600 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 76 | 20230921 | 180500 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 77 | 20230921 | 180400 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 78 | 20230921 | 180300 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 79 | 20230921 | 180200 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 80 | 20230921 | 180100 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 81 | 20230921 | 180000 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 82 | 20230921 | 175900 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 83 | 20230921 | 175800 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 84 | 20230921 | 175700 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 85 | 20230921 | 175600 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 86 | 20230921 | 175500 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 87 | 20230921 | 175400 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 88 | 20230921 | 175300 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 89 | 20230921 | 175200 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 90 | 20230921 | 175100 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 91 | 20230921 | 175000 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 92 | 20230921 | 174900 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 3263 |
| 93 | 20230921 | 174800 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 94 | 20230921 | 174700 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 95 | 20230921 | 174600 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 96 | 20230921 | 174500 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 97 | 20230921 | 174400 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 98 | 20230921 | 174300 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 99 | 20230921 | 174200 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 100 | 20230921 | 174100 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 101 | 20230921 | 174000 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 102 | 20230921 | 173900 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 103 | 20230921 | 173800 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 104 | 20230921 | 173700 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 105 | 20230921 | 173600 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 106 | 20230921 | 173500 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 107 | 20230921 | 173400 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 108 | 20230921 | 173300 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 109 | 20230921 | 173200 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 110 | 20230921 | 173100 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 111 | 20230921 | 173000 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 112 | 20230921 | 172900 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 113 | 20230921 | 172800 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 114 | 20230921 | 172700 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 115 | 20230921 | 172600 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 116 | 20230921 | 172500 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 117 | 20230921 | 172400 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 118 | 20230921 | 172300 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 119 | 20230921 | 172200 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 120 | 20230921 | 172100 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 121 | 20230921 | 172000 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 122 | 20230921 | 171900 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 3263 |
| 123 | 20230921 | 171800 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 124 | 20230921 | 171700 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 125 | 20230921 | 171600 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 126 | 20230921 | 171500 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 127 | 20230921 | 171400 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 128 | 20230921 | 171300 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 129 | 20230921 | 171200 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 130 | 20230921 | 171100 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 131 | 20230921 | 171000 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 132 | 20230921 | 170900 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 133 | 20230921 | 170800 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 134 | 20230921 | 170700 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 135 | 20230921 | 170600 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 136 | 20230921 | 170500 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 137 | 20230921 | 170400 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 138 | 20230921 | 170300 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 139 | 20230921 | 170200 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 140 | 20230921 | 170100 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 141 | 20230921 | 170000 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 142 | 20230921 | 165900 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 143 | 20230921 | 165800 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 144 | 20230921 | 165700 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 145 | 20230921 | 165600 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 146 | 20230921 | 165500 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 147 | 20230921 | 165400 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 148 | 20230921 | 165300 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 149 | 20230921 | 165200 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 150 | 20230921 | 165100 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 151 | 20230921 | 165000 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 152 | 20230921 | 164900 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 3263 |
| 153 | 20230921 | 164800 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 154 | 20230921 | 164700 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 155 | 20230921 | 164600 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 156 | 20230921 | 164500 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 157 | 20230921 | 164400 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 158 | 20230921 | 164300 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 159 | 20230921 | 164200 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 160 | 20230921 | 164100 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 161 | 20230921 | 164000 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 162 | 20230921 | 163900 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 163 | 20230921 | 163800 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 164 | 20230921 | 163700 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 165 | 20230921 | 163600 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 166 | 20230921 | 163500 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 167 | 20230921 | 163400 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 168 | 20230921 | 163300 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 169 | 20230921 | 163200 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 170 | 20230921 | 163100 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 171 | 20230921 | 163000 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 172 | 20230921 | 162900 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 173 | 20230921 | 162800 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 174 | 20230921 | 162700 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 175 | 20230921 | 162600 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 176 | 20230921 | 162500 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 177 | 20230921 | 162400 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 178 | 20230921 | 162300 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 179 | 20230921 | 162200 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 180 | 20230921 | 162100 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 181 | 20230921 | 162000 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 182 | 20230921 | 161900 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 3263 |
| 183 | 20230921 | 161800 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 184 | 20230921 | 161700 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 185 | 20230921 | 161600 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 186 | 20230921 | 161500 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 187 | 20230921 | 161400 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 188 | 20230921 | 161300 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 189 | 20230921 | 161200 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 190 | 20230921 | 161100 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 191 | 20230921 | 161000 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 192 | 20230921 | 160900 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 193 | 20230921 | 160800 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 194 | 20230921 | 160700 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 195 | 20230921 | 160600 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 196 | 20230921 | 160500 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 197 | 20230921 | 160400 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 198 | 20230921 | 160300 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 199 | 20230921 | 160200 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 200 | 20230921 | 160100 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 201 | 20230921 | 160000 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 202 | 20230921 | 155900 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 203 | 20230921 | 155800 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 204 | 20230921 | 155700 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 205 | 20230921 | 155600 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 206 | 20230921 | 155500 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 207 | 20230921 | 155400 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 208 | 20230921 | 155300 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 209 | 20230921 | 155200 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 210 | 20230921 | 155100 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 211 | 20230921 | 155000 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 212 | 20230921 | 154900 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 3263 |
| 213 | 20230921 | 154800 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 214 | 20230921 | 154700 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 215 | 20230921 | 154600 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 216 | 20230921 | 154500 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 217 | 20230921 | 154400 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 218 | 20230921 | 154300 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 219 | 20230921 | 154200 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 220 | 20230921 | 154100 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 221 | 20230921 | 154000 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 222 | 20230921 | 153900 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 223 | 20230921 | 153800 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 224 | 20230921 | 153700 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 225 | 20230921 | 153600 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 226 | 20230921 | 153500 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 227 | 20230921 | 153400 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 228 | 20230921 | 153300 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 229 | 20230921 | 153200 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 230 | 20230921 | 153100 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 0 |
| 231 | 20230921 | 153000 | 2456709590 | 15710 | 15710 | 15710 | 15710 | 3263 |
| 232 | 20230921 | 152900 | 2405447860 | 15710 | 15710 | 15710 | 15710 | 0 |
| 233 | 20230921 | 152800 | 2405447860 | 15710 | 15710 | 15710 | 15710 | 0 |
| 234 | 20230921 | 152700 | 2405447860 | 15710 | 15710 | 15710 | 15710 | 0 |
| 235 | 20230921 | 152600 | 2405447860 | 15710 | 15710 | 15710 | 15710 | 0 |
| 236 | 20230921 | 152500 | 2405447860 | 15710 | 15710 | 15710 | 15710 | 0 |
| 237 | 20230921 | 152400 | 2405447860 | 15710 | 15710 | 15710 | 15710 | 0 |
| 238 | 20230921 | 152300 | 2405447860 | 15710 | 15710 | 15710 | 15710 | 0 |
| 239 | 20230921 | 152200 | 2405447860 | 15710 | 15710 | 15710 | 15710 | 0 |
| 240 | 20230921 | 152100 | 2405447860 | 15710 | 15710 | 15710 | 15710 | 0 |
| 241 | 20230921 | 152000 | 2405447860 | 15710 | 15710 | 15710 | 15710 | 0 |
| 242 | 20230921 | 151900 | 2405447860 | 15710 | 15680 | 15710 | 15680 | 182 |
| 243 | 20230921 | 151800 | 2402591360 | 15680 | 15690 | 15700 | 15680 | 243 |
| 244 | 20230921 | 151700 | 2398779920 | 15670 | 15690 | 15690 | 15670 | 1226 |
| 245 | 20230921 | 151600 | 2379546140 | 15690 | 15690 | 15720 | 15690 | 195 |
| 246 | 20230921 | 151500 | 2376484710 | 15680 | 15730 | 15730 | 15680 | 64 |
| 247 | 20230921 | 151400 | 2375479630 | 15730 | 15690 | 15730 | 15680 | 643 |
| 248 | 20230921 | 151300 | 2365381450 | 15680 | 15750 | 15750 | 15680 | 100 |
| 249 | 20230921 | 151200 | 2363813310 | 15760 | 15680 | 15780 | 15680 | 455 |
| 250 | 20230921 | 151100 | 2356674650 | 15670 | 15700 | 15700 | 15670 | 371 |
| 251 | 20230921 | 151000 | 2350856770 | 15690 | 15700 | 15700 | 15670 | 390 |
| 252 | 20230921 | 150900 | 2344740730 | 15810 | 15750 | 15810 | 15750 | 772 |
| 253 | 20230921 | 150800 | 2332562200 | 15650 | 15660 | 15660 | 15650 | 63 |
| 254 | 20230921 | 150700 | 2331576190 | 15660 | 15770 | 15780 | 15660 | 30 |
| 255 | 20230921 | 150600 | 2331103960 | 15770 | 15760 | 15780 | 15650 | 360 |
| 256 | 20230921 | 150500 | 2325438350 | 15640 | 15750 | 15810 | 15630 | 512 |
| 257 | 20230921 | 150400 | 2317416480 | 15830 | 15830 | 15830 | 15830 | 3 |
| 258 | 20230921 | 150300 | 2317368990 | 15830 | 15810 | 15830 | 15810 | 370 |
| 259 | 20230921 | 150200 | 2311516490 | 15820 | 15730 | 15820 | 15730 | 509 |
| 260 | 20230921 | 150100 | 2303478040 | 15730 | 15800 | 15810 | 15730 | 325 |
| 261 | 20230921 | 150000 | 2298349880 | 15800 | 15750 | 15800 | 15750 | 2219 |
| 262 | 20230921 | 145900 | 2263316000 | 15750 | 15760 | 15760 | 15730 | 125 |
| 263 | 20230921 | 145800 | 2261348340 | 15770 | 15770 | 15770 | 15770 | 2 |
| 264 | 20230921 | 145700 | 2261316800 | 15720 | 15780 | 15780 | 15720 | 481 |
| 265 | 20230921 | 145600 | 2253752330 | 15790 | 15790 | 15800 | 15780 | 868 |
| 266 | 20230921 | 145500 | 2240046520 | 15790 | 15720 | 15800 | 15700 | 1177 |
| 267 | 20230921 | 145400 | 2221524440 | 15700 | 15720 | 15720 | 15700 | 354 |
| 268 | 20230921 | 145300 | 2215961560 | 15710 | 15710 | 15710 | 15670 | 102 |
| 269 | 20230921 | 145200 | 2214359940 | 15720 | 15710 | 15720 | 15710 | 658 |
| 270 | 20230921 | 145100 | 2204022710 | 15710 | 15710 | 15710 | 15630 | 132 |
| 271 | 20230921 | 145000 | 2201950960 | 15710 | 15620 | 15710 | 15620 | 540 |
| 272 | 20230921 | 144900 | 2193494280 | 15640 | 15620 | 15640 | 15620 | 1045 |
| 273 | 20230921 | 144800 | 2177171300 | 15640 | 15640 | 15640 | 15620 | 503 |
| 274 | 20230921 | 144700 | 2169312630 | 15640 | 15660 | 15660 | 15630 | 175 |
| 275 | 20230921 | 144600 | 2166577190 | 15660 | 15660 | 15660 | 15660 | 150 |
| 276 | 20230921 | 144500 | 2164228190 | 15670 | 15670 | 15670 | 15670 | 17 |
| 277 | 20230921 | 144400 | 2163961800 | 15660 | 15660 | 15660 | 15660 | 50 |
| 278 | 20230921 | 144300 | 2163178800 | 15630 | 15630 | 15630 | 15630 | 260 |
| 279 | 20230921 | 144200 | 2159115000 | 15670 | 15670 | 15670 | 15670 | 18 |
| 280 | 20230921 | 144100 | 2158832940 | 15630 | 15670 | 15670 | 15630 | 131 |
| 281 | 20230921 | 144000 | 2156785370 | 15670 | 15630 | 15670 | 15620 | 398 |
| 282 | 20230921 | 143900 | 2150564970 | 15680 | 15690 | 15690 | 15680 | 17 |
| 283 | 20230921 | 143800 | 2150298250 | 15690 | 15690 | 15690 | 15690 | 1 |
| 284 | 20230921 | 143700 | 2150282560 | 15620 | 15630 | 15700 | 15620 | 1017 |
| 285 | 20230921 | 143600 | 2134396440 | 15700 | 15700 | 15700 | 15700 | 15 |
| 286 | 20230921 | 143500 | 2134160940 | 15700 | 15710 | 15710 | 15640 | 6 |
| 287 | 20230921 | 143400 | 2134066760 | 15710 | 15710 | 15710 | 15710 | 1 |
| 288 | 20230921 | 143300 | 2134051050 | 15710 | 15680 | 15720 | 15620 | 158 |
| 289 | 20230921 | 143200 | 2131579480 | 15720 | 15700 | 15720 | 15700 | 796 |
| 290 | 20230921 | 143100 | 2119081630 | 15700 | 15720 | 15720 | 15700 | 697 |
| 291 | 20230921 | 143000 | 2108135400 | 15720 | 15730 | 15730 | 15710 | 478 |
| 292 | 20230921 | 142900 | 2100625580 | 15710 | 15710 | 15710 | 15710 | 302 |
| 293 | 20230921 | 142800 | 2095881160 | 15730 | 15720 | 15730 | 15720 | 14 |
| 294 | 20230921 | 142700 | 2095661020 | 15730 | 15720 | 15730 | 15720 | 98 |
| 295 | 20230921 | 142600 | 2094119490 | 15740 | 15720 | 15740 | 15710 | 549 |
| 296 | 20230921 | 142500 | 2085481180 | 15750 | 15750 | 15760 | 15740 | 174 |
| 297 | 20230921 | 142400 | 2082740660 | 15750 | 15730 | 15750 | 15730 | 102 |
| 298 | 20230921 | 142300 | 2081134720 | 15700 | 15680 | 15700 | 15680 | 814 |
| 299 | 20230921 | 142200 | 2068358620 | 15680 | 15670 | 15680 | 15670 | 4 |
| 300 | 20230921 | 142100 | 2068295930 | 15670 | 15660 | 15670 | 15660 | 246 |
| 301 | 20230921 | 142000 | 2064443220 | 15660 | 15670 | 15670 | 15660 | 434 |
| 302 | 20230921 | 141900 | 2057642640 | 15670 | 15670 | 15670 | 15670 | 25 |
| 303 | 20230921 | 141800 | 2057250890 | 15680 | 15680 | 15680 | 15660 | 2223 |
| 304 | 20230921 | 141700 | 2022437840 | 15670 | 15650 | 15670 | 15650 | 1071 |
| 305 | 20230921 | 141600 | 2005673350 | 15660 | 15690 | 15690 | 15650 | 100 |
| 306 | 20230921 | 141500 | 2004107200 | 15690 | 15700 | 15700 | 15690 | 17 |
| 307 | 20230921 | 141400 | 2003840430 | 15700 | 15700 | 15700 | 15650 | 7 |
| 308 | 20230921 | 141300 | 2003730630 | 15700 | 15700 | 15700 | 15700 | 57 |
| 309 | 20230921 | 141200 | 2002835730 | 15700 | 15730 | 15730 | 15700 | 313 |
| 310 | 20230921 | 141100 | 1997921600 | 15730 | 15620 | 15730 | 15610 | 1010 |
| 311 | 20230921 | 141000 | 1982094660 | 15680 | 15680 | 15680 | 15610 | 229 |
| 312 | 20230921 | 140900 | 1978518540 | 15600 | 15690 | 15690 | 15600 | 1001 |
| 313 | 20230921 | 140800 | 1962869470 | 15700 | 15690 | 15700 | 15690 | 59 |
| 314 | 20230921 | 140700 | 1961943720 | 15700 | 15710 | 15730 | 15700 | 941 |
| 315 | 20230921 | 140600 | 1947167100 | 15710 | 15750 | 15750 | 15710 | 349 |
| 316 | 20230921 | 140500 | 1941676600 | 15750 | 15780 | 15780 | 15750 | 836 |
| 317 | 20230921 | 140400 | 1928504160 | 15780 | 15780 | 15790 | 15780 | 290 |
| 318 | 20230921 | 140300 | 1923927940 | 15780 | 15770 | 15780 | 15760 | 149 |
| 319 | 20230921 | 140200 | 1921578770 | 15770 | 15780 | 15780 | 15770 | 78 |
| 320 | 20230921 | 140100 | 1920348580 | 15780 | 15760 | 15780 | 15760 | 25 |
| 321 | 20230921 | 140000 | 1919954480 | 15760 | 15800 | 15800 | 15750 | 392 |
| 322 | 20230921 | 135900 | 1913772760 | 15800 | 15760 | 15800 | 15760 | 66 |
| 323 | 20230921 | 135800 | 1912730770 | 15800 | 15760 | 15820 | 15750 | 323 |
| 324 | 20230921 | 135700 | 1907636380 | 15760 | 15880 | 15890 | 15760 | 3959 |
| 325 | 20230921 | 135600 | 1845009020 | 15880 | 15890 | 15910 | 15880 | 821 |
| 326 | 20230921 | 135500 | 1831957340 | 15900 | 15910 | 15910 | 15900 | 909 |
| 327 | 20230921 | 135400 | 1817501280 | 15910 | 15900 | 15910 | 15890 | 3491 |
| 328 | 20230921 | 135300 | 1761994580 | 15900 | 15890 | 15900 | 15830 | 1014 |
| 329 | 20230921 | 135200 | 1745886270 | 15880 | 15830 | 15910 | 15800 | 3814 |
| 330 | 20230921 | 135100 | 1685431190 | 15830 | 15880 | 15880 | 15830 | 1444 |
| 331 | 20230921 | 135000 | 1662537080 | 15880 | 15820 | 15880 | 15820 | 2371 |
| 332 | 20230921 | 134900 | 1624964590 | 15820 | 15760 | 15820 | 15760 | 1066 |
| 333 | 20230921 | 134800 | 1608130040 | 15760 | 15760 | 15780 | 15750 | 1022 |
| 334 | 20230921 | 134700 | 1592020460 | 15750 | 15760 | 15770 | 15750 | 648 |
| 335 | 20230921 | 134600 | 1581807760 | 15770 | 15800 | 15810 | 15760 | 909 |
| 336 | 20230921 | 134500 | 1567458980 | 15800 | 15760 | 15810 | 15760 | 1129 |
| 337 | 20230921 | 134400 | 1549629200 | 15780 | 15770 | 15780 | 15760 | 2035 |
| 338 | 20230921 | 134300 | 1517533040 | 15780 | 15740 | 15780 | 15730 | 2038 |
| 339 | 20230921 | 134200 | 1485422010 | 15730 | 15660 | 15740 | 15650 | 1462 |
| 340 | 20230921 | 134100 | 1462465260 | 15650 | 15640 | 15670 | 15640 | 2412 |
| 341 | 20230921 | 134000 | 1424710610 | 15640 | 15600 | 15640 | 15600 | 549 |
| 342 | 20230921 | 133900 | 1416132770 | 15600 | 15610 | 15610 | 15570 | 623 |
| 343 | 20230921 | 133800 | 1406414270 | 15600 | 15630 | 15630 | 15600 | 720 |
| 344 | 20230921 | 133700 | 1395180650 | 15640 | 15630 | 15640 | 15610 | 160 |
| 345 | 20230921 | 133600 | 1392681260 | 15640 | 15590 | 15640 | 15590 | 4701 |
| 346 | 20230921 | 133500 | 1319336490 | 15600 | 15620 | 15620 | 15590 | 3187 |
| 347 | 20230921 | 133400 | 1269616740 | 15620 | 15620 | 15630 | 15610 | 821 |
| 348 | 20230921 | 133300 | 1256794780 | 15630 | 15600 | 15640 | 15600 | 3991 |
| 349 | 20230921 | 133200 | 1194525670 | 15600 | 15680 | 15700 | 15600 | 2601 |
| 350 | 20230921 | 133100 | 1153839240 | 15670 | 15610 | 15690 | 15600 | 2082 |
| 351 | 20230921 | 133000 | 1121266400 | 15610 | 15530 | 15610 | 15530 | 828 |
| 352 | 20230921 | 132900 | 1108379250 | 15530 | 15530 | 15530 | 15500 | 193 |
| 353 | 20230921 | 132800 | 1105383560 | 15530 | 15540 | 15540 | 15500 | 73 |
| 354 | 20230921 | 132700 | 1104250950 | 15490 | 15470 | 15500 | 15470 | 897 |
| 355 | 20230921 | 132600 | 1090357360 | 15470 | 15410 | 15480 | 15410 | 1190 |
| 356 | 20230921 | 132500 | 1071968340 | 15400 | 15390 | 15410 | 15390 | 21 |
| 357 | 20230921 | 132400 | 1071645030 | 15390 | 15390 | 15390 | 15390 | 5 |
| 358 | 20230921 | 132300 | 1071568080 | 15400 | 15400 | 15400 | 15400 | 310 |
| 359 | 20230921 | 132200 | 1066794080 | 15410 | 15410 | 15410 | 15410 | 55 |
| 360 | 20230921 | 132100 | 1065946530 | 15420 | 15430 | 15440 | 15420 | 211 |
| 361 | 20230921 | 132000 | 1062690980 | 15430 | 15400 | 15430 | 15400 | 151 |
| 362 | 20230921 | 131900 | 1060361990 | 15380 | 15380 | 15380 | 15380 | 20 |
| 363 | 20230921 | 131800 | 1060054390 | 15420 | 15360 | 15420 | 15360 | 2933 |
| 364 | 20230921 | 131700 | 1014926720 | 15360 | 15320 | 15360 | 15290 | 10131 |
| 365 | 20230921 | 131600 | 859917800 | 15310 | 15310 | 15310 | 15310 | 50 |
| 366 | 20230921 | 131500 | 859152300 | 15310 | 15310 | 15310 | 15310 | 3 |
| 367 | 20230921 | 131400 | 859106370 | 15370 | 15370 | 15370 | 15370 | 0 |
| 368 | 20230921 | 131300 | 859106370 | 15370 | 15370 | 15370 | 15370 | 1 |
| 369 | 20230921 | 131200 | 859091000 | 15370 | 15370 | 15370 | 15370 | 0 |
| 370 | 20230921 | 131100 | 859091000 | 15370 | 15310 | 15370 | 15310 | 12 |
| 371 | 20230921 | 131000 | 858907160 | 15310 | 15320 | 15320 | 15310 | 300 |
| 372 | 20230921 | 130900 | 854313210 | 15320 | 15330 | 15330 | 15320 | 590 |
| 373 | 20230921 | 130800 | 845270630 | 15380 | 15380 | 15380 | 15380 | 1 |
| 374 | 20230921 | 130700 | 845255250 | 15330 | 15350 | 15350 | 15330 | 184 |
| 375 | 20230921 | 130600 | 842430930 | 15330 | 15330 | 15350 | 15330 | 52 |
| 376 | 20230921 | 130500 | 841633750 | 15330 | 15340 | 15340 | 15330 | 30 |
| 377 | 20230921 | 130400 | 841173590 | 15340 | 15340 | 15340 | 15340 | 300 |
| 378 | 20230921 | 130300 | 836571590 | 15350 | 15350 | 15350 | 15350 | 20 |
| 379 | 20230921 | 130200 | 836264590 | 15340 | 15350 | 15350 | 15340 | 191 |
| 380 | 20230921 | 130100 | 833332920 | 15350 | 15350 | 15350 | 15350 | 10 |
| 381 | 20230921 | 130000 | 833179420 | 15350 | 15350 | 15350 | 15350 | 235 |
| 382 | 20230921 | 125900 | 829572170 | 15350 | 15350 | 15350 | 15350 | 390 |
| 383 | 20230921 | 125800 | 823585670 | 15370 | 15370 | 15370 | 15370 | 0 |
| 384 | 20230921 | 125700 | 823585670 | 15370 | 15350 | 15370 | 15350 | 40 |
| 385 | 20230921 | 125600 | 822971070 | 15340 | 15340 | 15340 | 15340 | 5 |
| 386 | 20230921 | 125500 | 822894370 | 15370 | 15370 | 15370 | 15370 | 0 |
| 387 | 20230921 | 125400 | 822894370 | 15370 | 15350 | 15370 | 15350 | 710 |
| 388 | 20230921 | 125300 | 811995850 | 15350 | 15350 | 15350 | 15350 | 291 |
| 389 | 20230921 | 125200 | 807529000 | 15350 | 15350 | 15350 | 15350 | 215 |
| 390 | 20230921 | 125100 | 804228750 | 15340 | 15350 | 15350 | 15340 | 240 |
| 391 | 20230921 | 125000 | 800546850 | 15350 | 15360 | 15360 | 15350 | 62 |
| 392 | 20230921 | 124900 | 799595030 | 15340 | 15360 | 15360 | 15340 | 276 |
| 393 | 20230921 | 124800 | 795357800 | 15370 | 15370 | 15370 | 15370 | 20 |
| 394 | 20230921 | 124700 | 795050400 | 15380 | 15380 | 15380 | 15380 | 0 |
| 395 | 20230921 | 124600 | 795050400 | 15380 | 15380 | 15380 | 15380 | 11 |
| 396 | 20230921 | 124500 | 794881220 | 15350 | 15350 | 15350 | 15350 | 9 |
| 397 | 20230921 | 124400 | 794743070 | 15350 | 15350 | 15350 | 15350 | 1 |
| 398 | 20230921 | 124300 | 794727720 | 15350 | 15350 | 15350 | 15350 | 10 |
| 399 | 20230921 | 124200 | 794574220 | 15330 | 15330 | 15330 | 15330 | 0 |
| 400 | 20230921 | 124100 | 794574220 | 15330 | 15330 | 15330 | 15330 | 89 |
| 401 | 20230921 | 124000 | 793209850 | 15330 | 15330 | 15330 | 15330 | 94 |
| 402 | 20230921 | 123900 | 791768830 | 15340 | 15340 | 15340 | 15340 | 107 |
| 403 | 20230921 | 123800 | 790127450 | 15340 | 15340 | 15340 | 15340 | 200 |
| 404 | 20230921 | 123700 | 787059450 | 15340 | 15340 | 15340 | 15340 | 60 |
| 405 | 20230921 | 123600 | 786139050 | 15340 | 15350 | 15350 | 15340 | 86 |
| 406 | 20230921 | 123500 | 784819310 | 15340 | 15350 | 15350 | 15340 | 52 |
| 407 | 20230921 | 123400 | 784021580 | 15330 | 15330 | 15330 | 15330 | 0 |
| 408 | 20230921 | 123300 | 784021580 | 15330 | 15330 | 15330 | 15330 | 0 |
| 409 | 20230921 | 123200 | 784021580 | 15330 | 15330 | 15330 | 15330 | 100 |
| 410 | 20230921 | 123100 | 782488580 | 15330 | 15340 | 15340 | 15330 | 162 |
| 411 | 20230921 | 123000 | 780004130 | 15340 | 15340 | 15340 | 15340 | 50 |
| 412 | 20230921 | 122900 | 779237130 | 15340 | 15340 | 15340 | 15340 | 1 |
| 413 | 20230921 | 122800 | 779221790 | 15340 | 15340 | 15340 | 15340 | 390 |
| 414 | 20230921 | 122700 | 773239190 | 15350 | 15350 | 15350 | 15350 | 0 |
| 415 | 20230921 | 122600 | 773239190 | 15350 | 15350 | 15350 | 15350 | 38 |
| 416 | 20230921 | 122500 | 772655890 | 15350 | 15350 | 15350 | 15350 | 12 |
| 417 | 20230921 | 122400 | 772471690 | 15350 | 15350 | 15350 | 15350 | 0 |
| 418 | 20230921 | 122300 | 772471690 | 15350 | 15390 | 15390 | 15350 | 54 |
| 419 | 20230921 | 122200 | 771642750 | 15350 | 15350 | 15350 | 15350 | 161 |
| 420 | 20230921 | 122100 | 769171400 | 15360 | 15360 | 15360 | 15360 | 0 |
| 421 | 20230921 | 122000 | 769171400 | 15360 | 15360 | 15360 | 15360 | 49 |
| 422 | 20230921 | 121900 | 768418760 | 15360 | 15360 | 15360 | 15360 | 2 |
| 423 | 20230921 | 121800 | 768388040 | 15400 | 15400 | 15400 | 15400 | 1 |
| 424 | 20230921 | 121700 | 768372640 | 15380 | 15400 | 15400 | 15380 | 76 |
| 425 | 20230921 | 121600 | 767203240 | 15400 | 15400 | 15400 | 15400 | 0 |
| 426 | 20230921 | 121500 | 767203240 | 15400 | 15400 | 15400 | 15400 | 10 |
| 427 | 20230921 | 121400 | 767049240 | 15360 | 15360 | 15360 | 15360 | 0 |
| 428 | 20230921 | 121300 | 767049240 | 15360 | 15360 | 15360 | 15350 | 20 |
| 429 | 20230921 | 121200 | 766742140 | 15360 | 15360 | 15360 | 15360 | 0 |
| 430 | 20230921 | 121100 | 766742140 | 15360 | 15360 | 15360 | 15360 | 20 |
| 431 | 20230921 | 121000 | 766434940 | 15360 | 15360 | 15360 | 15360 | 208 |
| 432 | 20230921 | 120900 | 763240060 | 15400 | 15400 | 15400 | 15400 | 0 |
| 433 | 20230921 | 120800 | 763240060 | 15400 | 15390 | 15400 | 15390 | 50 |
| 434 | 20230921 | 120700 | 762470120 | 15400 | 15350 | 15400 | 15350 | 8 |
| 435 | 20230921 | 120600 | 762347270 | 15340 | 15350 | 15350 | 15340 | 301 |
| 436 | 20230921 | 120500 | 757729920 | 15350 | 15350 | 15350 | 15350 | 168 |
| 437 | 20230921 | 120400 | 755151120 | 15400 | 15400 | 15400 | 15400 | 1 |
| 438 | 20230921 | 120300 | 755135720 | 15370 | 15400 | 15400 | 15370 | 159 |
| 439 | 20230921 | 120200 | 752691800 | 15370 | 15370 | 15370 | 15370 | 0 |
| 440 | 20230921 | 120100 | 752691800 | 15370 | 15370 | 15400 | 15370 | 133 |
| 441 | 20230921 | 120000 | 750647290 | 15370 | 15370 | 15370 | 15370 | 89 |
| 442 | 20230921 | 115900 | 749279360 | 15350 | 15380 | 15380 | 15350 | 154 |
| 443 | 20230921 | 115800 | 746914830 | 15380 | 15380 | 15380 | 15380 | 0 |
| 444 | 20230921 | 115700 | 746914830 | 15380 | 15380 | 15380 | 15380 | 70 |
| 445 | 20230921 | 115600 | 745838230 | 15390 | 15390 | 15390 | 15390 | 0 |
| 446 | 20230921 | 115500 | 745838230 | 15390 | 15380 | 15390 | 15380 | 200 |
| 447 | 20230921 | 115400 | 742761230 | 15380 | 15390 | 15390 | 15380 | 104 |
| 448 | 20230921 | 115300 | 741160710 | 15380 | 15370 | 15380 | 15370 | 71 |
| 449 | 20230921 | 115200 | 740069320 | 15330 | 15330 | 15330 | 15330 | 0 |
| 450 | 20230921 | 115100 | 740069320 | 15330 | 15330 | 15330 | 15330 | 0 |
| 451 | 20230921 | 115000 | 740069320 | 15330 | 15340 | 15340 | 15330 | 120 |
| 452 | 20230921 | 114900 | 738228720 | 15330 | 15330 | 15330 | 15330 | 10 |
| 453 | 20230921 | 114800 | 738075420 | 15370 | 15370 | 15370 | 15370 | 0 |
| 454 | 20230921 | 114700 | 738075420 | 15370 | 15360 | 15370 | 15350 | 82 |
| 455 | 20230921 | 114600 | 736816680 | 15350 | 15350 | 15350 | 15350 | 0 |
| 456 | 20230921 | 114500 | 736816680 | 15350 | 15350 | 15350 | 15350 | 90 |
| 457 | 20230921 | 114400 | 735435180 | 15330 | 15340 | 15340 | 15320 | 104 |
| 458 | 20230921 | 114300 | 733840770 | 15330 | 15340 | 15340 | 15330 | 57 |
| 459 | 20230921 | 114200 | 732966450 | 15340 | 15340 | 15340 | 15340 | 12 |
| 460 | 20230921 | 114100 | 732782370 | 15340 | 15350 | 15350 | 15340 | 116 |
| 461 | 20230921 | 114000 | 731002270 | 15360 | 15360 | 15360 | 15360 | 205 |
| 462 | 20230921 | 113900 | 727853470 | 15360 | 15370 | 15370 | 15360 | 12 |
| 463 | 20230921 | 113800 | 727669060 | 15380 | 15380 | 15380 | 15380 | 5 |
| 464 | 20230921 | 113700 | 727592160 | 15380 | 15380 | 15380 | 15380 | 0 |
| 465 | 20230921 | 113600 | 727592160 | 15380 | 15380 | 15380 | 15380 | 5 |
| 466 | 20230921 | 113500 | 727515260 | 15370 | 15370 | 15370 | 15370 | 46 |
| 467 | 20230921 | 113400 | 726808240 | 15360 | 15370 | 15380 | 15360 | 470 |
| 468 | 20230921 | 113300 | 719584380 | 15370 | 15370 | 15400 | 15370 | 78 |
| 469 | 20230921 | 113200 | 718383480 | 15400 | 15400 | 15400 | 15370 | 9 |
| 470 | 20230921 | 113100 | 718245090 | 15370 | 15390 | 15390 | 15370 | 204 |
| 471 | 20230921 | 113000 | 715105670 | 15400 | 15400 | 15400 | 15400 | 0 |
| 472 | 20230921 | 112900 | 715105670 | 15400 | 15390 | 15400 | 15390 | 4 |
| 473 | 20230921 | 112800 | 715044100 | 15400 | 15380 | 15400 | 15370 | 84 |
| 474 | 20230921 | 112700 | 713752140 | 15380 | 15390 | 15390 | 15380 | 13 |
| 475 | 20230921 | 112600 | 713552170 | 15390 | 15410 | 15410 | 15390 | 150 |
| 476 | 20230921 | 112500 | 711241970 | 15420 | 15420 | 15420 | 15420 | 0 |
| 477 | 20230921 | 112400 | 711241970 | 15420 | 15420 | 15420 | 15410 | 112 |
| 478 | 20230921 | 112300 | 709515430 | 15420 | 15420 | 15430 | 15420 | 342 |
| 479 | 20230921 | 112200 | 704241780 | 15420 | 15450 | 15450 | 15420 | 86 |
| 480 | 20230921 | 112100 | 702914580 | 15450 | 15440 | 15450 | 15440 | 334 |
| 481 | 20230921 | 112000 | 697754420 | 15440 | 15430 | 15440 | 15430 | 568 |
| 482 | 20230921 | 111900 | 688985590 | 15430 | 15410 | 15430 | 15410 | 39 |
| 483 | 20230921 | 111800 | 688384400 | 15400 | 15410 | 15410 | 15400 | 116 |
| 484 | 20230921 | 111700 | 686596940 | 15410 | 15400 | 15410 | 15400 | 184 |
| 485 | 20230921 | 111600 | 683762740 | 15400 | 15400 | 15400 | 15400 | 10 |
| 486 | 20230921 | 111500 | 683608740 | 15400 | 15370 | 15400 | 15370 | 96 |
| 487 | 20230921 | 111400 | 682130490 | 15370 | 15330 | 15370 | 15330 | 884 |
| 488 | 20230921 | 111300 | 668557270 | 15330 | 15310 | 15330 | 15310 | 767 |
| 489 | 20230921 | 111200 | 656807480 | 15320 | 15310 | 15320 | 15310 | 116 |
| 490 | 20230921 | 111100 | 655030940 | 15320 | 15310 | 15320 | 15310 | 322 |
| 491 | 20230921 | 111000 | 650100900 | 15310 | 15310 | 15310 | 15310 | 10 |
| 492 | 20230921 | 110900 | 649947800 | 15320 | 15300 | 15320 | 15300 | 39 |
| 493 | 20230921 | 110800 | 649350920 | 15310 | 15310 | 15310 | 15310 | 60 |
| 494 | 20230921 | 110700 | 648432320 | 15310 | 15310 | 15310 | 15310 | 46 |
| 495 | 20230921 | 110600 | 647728060 | 15310 | 15310 | 15310 | 15310 | 0 |
| 496 | 20230921 | 110500 | 647728060 | 15310 | 15310 | 15320 | 15310 | 600 |
| 497 | 20230921 | 110400 | 638539580 | 15280 | 15280 | 15280 | 15280 | 150 |
| 498 | 20230921 | 110300 | 636247580 | 15280 | 15280 | 15280 | 15280 | 2 |
| 499 | 20230921 | 110200 | 636217020 | 15320 | 15320 | 15320 | 15320 | 1 |
| 500 | 20230921 | 110100 | 636201700 | 15280 | 15280 | 15320 | 15270 | 15 |
| 501 | 20230921 | 110000 | 635972550 | 15270 | 15320 | 15320 | 15270 | 101 |
| 502 | 20230921 | 105900 | 634428890 | 15330 | 15330 | 15330 | 15330 | 0 |
| 503 | 20230921 | 105800 | 634428890 | 15330 | 15330 | 15330 | 15330 | 0 |
| 504 | 20230921 | 105700 | 634428890 | 15330 | 15270 | 15330 | 15270 | 845 |
| 505 | 20230921 | 105600 | 621525680 | 15270 | 15330 | 15330 | 15270 | 546 |
| 506 | 20230921 | 105500 | 613182950 | 15320 | 15330 | 15330 | 15320 | 59 |
| 507 | 20230921 | 105400 | 612279040 | 15330 | 15330 | 15330 | 15330 | 0 |
| 508 | 20230921 | 105300 | 612279040 | 15330 | 15330 | 15330 | 15320 | 22 |
| 509 | 20230921 | 105200 | 611941800 | 15330 | 15330 | 15330 | 15320 | 310 |
| 510 | 20230921 | 105100 | 607189550 | 15330 | 15330 | 15330 | 15330 | 134 |
| 511 | 20230921 | 105000 | 605135330 | 15330 | 15280 | 15330 | 15280 | 54 |
| 512 | 20230921 | 104900 | 604307630 | 15320 | 15310 | 15320 | 15310 | 302 |
| 513 | 20230921 | 104800 | 599681430 | 15310 | 15310 | 15310 | 15310 | 0 |
| 514 | 20230921 | 104700 | 599681430 | 15310 | 15310 | 15310 | 15280 | 14 |
| 515 | 20230921 | 104600 | 599467390 | 15320 | 15320 | 15320 | 15320 | 1 |
| 516 | 20230921 | 104500 | 599452070 | 15320 | 15320 | 15320 | 15320 | 1 |
| 517 | 20230921 | 104400 | 599436750 | 15260 | 15290 | 15290 | 15260 | 50 |
| 518 | 20230921 | 104300 | 598672990 | 15320 | 15320 | 15320 | 15320 | 0 |
| 519 | 20230921 | 104200 | 598672990 | 15320 | 15320 | 15320 | 15320 | 4 |
| 520 | 20230921 | 104100 | 598611710 | 15240 | 15240 | 15240 | 15240 | 101 |
| 521 | 20230921 | 104000 | 597072470 | 15250 | 15250 | 15250 | 15250 | 50 |
| 522 | 20230921 | 103900 | 596309970 | 15320 | 15330 | 15330 | 15320 | 22 |
| 523 | 20230921 | 103800 | 595972920 | 15230 | 15250 | 15340 | 15230 | 447 |
| 524 | 20230921 | 103700 | 589162560 | 15340 | 15340 | 15340 | 15340 | 13 |
| 525 | 20230921 | 103600 | 588963140 | 15350 | 15340 | 15350 | 15340 | 11 |
| 526 | 20230921 | 103500 | 588794390 | 15240 | 15240 | 15240 | 15240 | 0 |
| 527 | 20230921 | 103400 | 588794390 | 15240 | 15310 | 15310 | 15240 | 6314 |
| 528 | 20230921 | 103300 | 492535710 | 15350 | 15350 | 15350 | 15350 | 0 |
| 529 | 20230921 | 103200 | 492535710 | 15350 | 15350 | 15350 | 15350 | 0 |
| 530 | 20230921 | 103100 | 492535710 | 15350 | 15300 | 15350 | 15300 | 357 |
| 531 | 20230921 | 103000 | 487073510 | 15300 | 15300 | 15300 | 15300 | 31 |
| 532 | 20230921 | 102900 | 486599210 | 15350 | 15340 | 15350 | 15340 | 304 |
| 533 | 20230921 | 102800 | 481932830 | 15340 | 15340 | 15340 | 15340 | 38 |
| 534 | 20230921 | 102700 | 481349910 | 15350 | 15270 | 15350 | 15270 | 208 |
| 535 | 20230921 | 102600 | 478167570 | 15280 | 15280 | 15280 | 15280 | 389 |
| 536 | 20230921 | 102500 | 472223650 | 15280 | 15310 | 15310 | 15280 | 710 |
| 537 | 20230921 | 102400 | 461358750 | 15310 | 15340 | 15390 | 15310 | 173 |
| 538 | 20230921 | 102300 | 458700660 | 15300 | 15340 | 15340 | 15300 | 126 |
| 539 | 20230921 | 102200 | 456772180 | 15340 | 15340 | 15340 | 15340 | 10 |
| 540 | 20230921 | 102100 | 456618780 | 15270 | 15280 | 15280 | 15270 | 1012 |
| 541 | 20230921 | 102000 | 441165170 | 15290 | 15330 | 15340 | 15290 | 884 |
| 542 | 20230921 | 101900 | 427628540 | 15320 | 15330 | 15330 | 15320 | 414 |
| 543 | 20230921 | 101800 | 421282420 | 15340 | 15350 | 15350 | 15340 | 160 |
| 544 | 20230921 | 101700 | 418827990 | 15340 | 15350 | 15350 | 15340 | 511 |
| 545 | 20230921 | 101600 | 410988970 | 15340 | 15340 | 15340 | 15340 | 0 |
| 546 | 20230921 | 101500 | 410988970 | 15340 | 15400 | 15400 | 15340 | 42 |
| 547 | 20230921 | 101400 | 410342830 | 15400 | 15400 | 15400 | 15400 | 8 |
| 548 | 20230921 | 101300 | 410219630 | 15340 | 15350 | 15350 | 15340 | 360 |
| 549 | 20230921 | 101200 | 404697070 | 15410 | 15410 | 15410 | 15410 | 0 |
| 550 | 20230921 | 101100 | 404697070 | 15410 | 15340 | 15410 | 15340 | 5 |
| 551 | 20230921 | 101000 | 404620300 | 15340 | 15340 | 15340 | 15340 | 10 |
| 552 | 20230921 | 100900 | 404466900 | 15340 | 15410 | 15410 | 15340 | 125 |
| 553 | 20230921 | 100800 | 402542400 | 15420 | 15340 | 15420 | 15340 | 28 |
| 554 | 20230921 | 100700 | 402112800 | 15340 | 15360 | 15360 | 15340 | 171 |
| 555 | 20230921 | 100600 | 399489620 | 15360 | 15370 | 15370 | 15360 | 346 |
| 556 | 20230921 | 100500 | 394173670 | 15380 | 15400 | 15400 | 15380 | 483 |
| 557 | 20230921 | 100400 | 386740510 | 15400 | 15400 | 15400 | 15400 | 50 |
| 558 | 20230921 | 100300 | 385970510 | 15400 | 15390 | 15400 | 15380 | 113 |
| 559 | 20230921 | 100200 | 384231620 | 15400 | 15430 | 15430 | 15400 | 148 |
| 560 | 20230921 | 100100 | 381950810 | 15440 | 15400 | 15440 | 15400 | 48 |
| 561 | 20230921 | 100000 | 381210090 | 15400 | 15400 | 15400 | 15400 | 142 |
| 562 | 20230921 | 095900 | 379023290 | 15430 | 15410 | 15430 | 15410 | 104 |
| 563 | 20230921 | 095800 | 377420250 | 15410 | 15430 | 15430 | 15410 | 183 |
| 564 | 20230921 | 095700 | 374599210 | 15430 | 15460 | 15460 | 15430 | 162 |
| 565 | 20230921 | 095600 | 372097490 | 15460 | 15450 | 15460 | 15450 | 150 |
| 566 | 20230921 | 095500 | 369779590 | 15450 | 15450 | 15450 | 15450 | 77 |
| 567 | 20230921 | 095400 | 368589940 | 15440 | 15420 | 15440 | 15420 | 382 |
| 568 | 20230921 | 095300 | 362693750 | 15420 | 15390 | 15420 | 15390 | 299 |
| 569 | 20230921 | 095200 | 358084800 | 15390 | 15390 | 15400 | 15390 | 465 |
| 570 | 20230921 | 095100 | 350925950 | 15390 | 15390 | 15390 | 15390 | 30 |
| 571 | 20230921 | 095000 | 350464250 | 15390 | 15390 | 15390 | 15390 | 20 |
| 572 | 20230921 | 094900 | 350156450 | 15390 | 15390 | 15390 | 15390 | 30 |
| 573 | 20230921 | 094800 | 349694750 | 15390 | 15390 | 15390 | 15390 | 230 |
| 574 | 20230921 | 094700 | 346155050 | 15390 | 15380 | 15390 | 15340 | 73 |
| 575 | 20230921 | 094600 | 345032290 | 15390 | 15390 | 15400 | 15390 | 163 |
| 576 | 20230921 | 094500 | 342522700 | 15390 | 15340 | 15390 | 15340 | 660 |
| 577 | 20230921 | 094400 | 332378020 | 15350 | 15350 | 15350 | 15350 | 392 |
| 578 | 20230921 | 094300 | 326360820 | 15330 | 15300 | 15330 | 15300 | 73 |
| 579 | 20230921 | 094200 | 325242000 | 15300 | 15260 | 15300 | 15260 | 217 |
| 580 | 20230921 | 094100 | 321922460 | 15300 | 15310 | 15320 | 15300 | 280 |
| 581 | 20230921 | 094000 | 317636920 | 15320 | 15320 | 15350 | 15320 | 95 |
| 582 | 20230921 | 093900 | 316181370 | 15320 | 15320 | 15320 | 15320 | 245 |
| 583 | 20230921 | 093800 | 312427970 | 15320 | 15350 | 15350 | 15310 | 486 |
| 584 | 20230921 | 093700 | 304982430 | 15350 | 15350 | 15350 | 15350 | 3 |
| 585 | 20230921 | 093600 | 304936380 | 15350 | 15330 | 15350 | 15330 | 544 |
| 586 | 20230921 | 093500 | 296593930 | 15330 | 15330 | 15340 | 15330 | 366 |
| 587 | 20230921 | 093400 | 290982130 | 15330 | 15250 | 15330 | 15250 | 439 |
| 588 | 20230921 | 093300 | 284264730 | 15240 | 15290 | 15290 | 15240 | 1062 |
| 589 | 20230921 | 093200 | 268069750 | 15300 | 15290 | 15300 | 15290 | 55 |
| 590 | 20230921 | 093100 | 267228790 | 15300 | 15300 | 15320 | 15300 | 64 |
| 591 | 20230921 | 093000 | 266248930 | 15300 | 15290 | 15300 | 15240 | 388 |
| 592 | 20230921 | 092900 | 260327830 | 15300 | 15240 | 15300 | 15240 | 229 |
| 593 | 20230921 | 092800 | 256836810 | 15240 | 15230 | 15240 | 15230 | 82 |
| 594 | 20230921 | 092700 | 255587160 | 15240 | 15240 | 15240 | 15240 | 20 |
| 595 | 20230921 | 092600 | 255282360 | 15240 | 15190 | 15240 | 15170 | 1346 |
| 596 | 20230921 | 092500 | 234837780 | 15200 | 15200 | 15200 | 15200 | 417 |
| 597 | 20230921 | 092400 | 228499380 | 15200 | 15260 | 15260 | 15200 | 2542 |
| 598 | 20230921 | 092300 | 189753300 | 15260 | 15300 | 15300 | 15260 | 57 |
| 599 | 20230921 | 092200 | 188883200 | 15330 | 15330 | 15330 | 15260 | 260 |
| 600 | 20230921 | 092100 | 184911400 | 15260 | 15260 | 15260 | 15260 | 284 |
| 601 | 20230921 | 092000 | 180577560 | 15250 | 15250 | 15250 | 15250 | 100 |
| 602 | 20230921 | 091900 | 179052560 | 15250 | 15300 | 15300 | 15250 | 2172 |
| 603 | 20230921 | 091800 | 145893040 | 15350 | 15350 | 15350 | 15350 | 1 |
| 604 | 20230921 | 091700 | 145877690 | 15290 | 15290 | 15290 | 15290 | 160 |
| 605 | 20230921 | 091600 | 143431290 | 15290 | 15300 | 15300 | 15290 | 126 |
| 606 | 20230921 | 091500 | 141503750 | 15280 | 15290 | 15290 | 15280 | 37 |
| 607 | 20230921 | 091400 | 140938320 | 15350 | 15300 | 15350 | 15290 | 83 |
| 608 | 20230921 | 091300 | 139668690 | 15280 | 15370 | 15370 | 15280 | 62 |
| 609 | 20230921 | 091200 | 138719510 | 15380 | 15380 | 15380 | 15380 | 0 |
| 610 | 20230921 | 091100 | 138719510 | 15380 | 15370 | 15380 | 15300 | 593 |
| 611 | 20230921 | 091000 | 129629880 | 15370 | 15370 | 15370 | 15370 | 149 |
| 612 | 20230921 | 090900 | 127339750 | 15370 | 15400 | 15420 | 15370 | 1501 |
| 613 | 20230921 | 090800 | 104241630 | 15400 | 15370 | 15400 | 15370 | 154 |
| 614 | 20230921 | 090700 | 101870540 | 15370 | 15320 | 15370 | 15320 | 376 |
| 615 | 20230921 | 090600 | 96095120 | 15310 | 15310 | 15310 | 15270 | 236 |
| 616 | 20230921 | 090500 | 92489960 | 15270 | 15280 | 15280 | 15270 | 110 |
| 617 | 20230921 | 090400 | 90809940 | 15310 | 15270 | 15310 | 15270 | 43 |
| 618 | 20230921 | 090300 | 90152890 | 15270 | 15220 | 15270 | 15220 | 563 |
| 619 | 20230921 | 090200 | 81571290 | 15230 | 15240 | 15240 | 15170 | 894 |
| 620 | 20230921 | 090100 | 67975160 | 15230 | 15220 | 15260 | 15220 | 536 |
| 621 | 20230921 | 090000 | 59801150 | 15160 | 15130 | 15210 | 15130 | 3933 |