30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 191400 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 5620 |
| 3 | 20230919 | 191300 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20230919 | 191200 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20230919 | 191100 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20230919 | 191000 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20230919 | 190900 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20230919 | 190800 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20230919 | 190700 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20230919 | 190600 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20230919 | 190500 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20230919 | 190400 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20230919 | 190300 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20230919 | 190200 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20230919 | 190100 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20230919 | 190000 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20230919 | 185900 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20230919 | 185800 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20230919 | 185700 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20230919 | 185600 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20230919 | 185500 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20230919 | 185400 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20230919 | 185300 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20230919 | 185200 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20230919 | 185100 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20230919 | 185000 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20230919 | 184900 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20230919 | 184800 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20230919 | 184700 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20230919 | 184600 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20230919 | 184500 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20230919 | 184400 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 5620 |
| 33 | 20230919 | 184300 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20230919 | 184200 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20230919 | 184100 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20230919 | 184000 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20230919 | 183900 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20230919 | 183800 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20230919 | 183700 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20230919 | 183600 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20230919 | 183500 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20230919 | 183400 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20230919 | 183300 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20230919 | 183200 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20230919 | 183100 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20230919 | 183000 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20230919 | 182900 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20230919 | 182800 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20230919 | 182700 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20230919 | 182600 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20230919 | 182500 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20230919 | 182400 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20230919 | 182300 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20230919 | 182200 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20230919 | 182100 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20230919 | 182000 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20230919 | 181900 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20230919 | 181800 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20230919 | 181700 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20230919 | 181600 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20230919 | 181500 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20230919 | 181400 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 5620 |
| 63 | 20230919 | 181300 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20230919 | 181200 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20230919 | 181100 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20230919 | 181000 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20230919 | 180900 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20230919 | 180800 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20230919 | 180700 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20230919 | 180600 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20230919 | 180500 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20230919 | 180400 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20230919 | 180300 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20230919 | 180200 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20230919 | 180100 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20230919 | 180000 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20230919 | 175900 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20230919 | 175800 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20230919 | 175700 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20230919 | 175600 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20230919 | 175500 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20230919 | 175400 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20230919 | 175300 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20230919 | 175200 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20230919 | 175100 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20230919 | 175000 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20230919 | 174900 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20230919 | 174800 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20230919 | 174700 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20230919 | 174600 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20230919 | 174500 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20230919 | 174400 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 5620 |
| 93 | 20230919 | 174300 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20230919 | 174200 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20230919 | 174100 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20230919 | 174000 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20230919 | 173900 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20230919 | 173800 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20230919 | 173700 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20230919 | 173600 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20230919 | 173500 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20230919 | 173400 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20230919 | 173300 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20230919 | 173200 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20230919 | 173100 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20230919 | 173000 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20230919 | 172900 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20230919 | 172800 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20230919 | 172700 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20230919 | 172600 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20230919 | 172500 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20230919 | 172400 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20230919 | 172300 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20230919 | 172200 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20230919 | 172100 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20230919 | 172000 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20230919 | 171900 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20230919 | 171800 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20230919 | 171700 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20230919 | 171600 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20230919 | 171500 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20230919 | 171400 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 5620 |
| 123 | 20230919 | 171300 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20230919 | 171200 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20230919 | 171100 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20230919 | 171000 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20230919 | 170900 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20230919 | 170800 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20230919 | 170700 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20230919 | 170600 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20230919 | 170500 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20230919 | 170400 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20230919 | 170300 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20230919 | 170200 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20230919 | 170100 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20230919 | 170000 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20230919 | 165900 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20230919 | 165800 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20230919 | 165700 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20230919 | 165600 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20230919 | 165500 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20230919 | 165400 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20230919 | 165300 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20230919 | 165200 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20230919 | 165100 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20230919 | 165000 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20230919 | 164900 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20230919 | 164800 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20230919 | 164700 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20230919 | 164600 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20230919 | 164500 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20230919 | 164400 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 5620 |
| 153 | 20230919 | 164300 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20230919 | 164200 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20230919 | 164100 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20230919 | 164000 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20230919 | 163900 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20230919 | 163800 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20230919 | 163700 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20230919 | 163600 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20230919 | 163500 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20230919 | 163400 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20230919 | 163300 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20230919 | 163200 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20230919 | 163100 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20230919 | 163000 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20230919 | 162900 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20230919 | 162800 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20230919 | 162700 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20230919 | 162600 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20230919 | 162500 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20230919 | 162400 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20230919 | 162300 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20230919 | 162200 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20230919 | 162100 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20230919 | 162000 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20230919 | 161900 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20230919 | 161800 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20230919 | 161700 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20230919 | 161600 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20230919 | 161500 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20230919 | 161400 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 5620 |
| 183 | 20230919 | 161300 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20230919 | 161200 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20230919 | 161100 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20230919 | 161000 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 187 | 20230919 | 160900 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 188 | 20230919 | 160800 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 189 | 20230919 | 160700 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 190 | 20230919 | 160600 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 191 | 20230919 | 160500 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 192 | 20230919 | 160400 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 193 | 20230919 | 160300 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 194 | 20230919 | 160200 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 195 | 20230919 | 160100 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 196 | 20230919 | 160000 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 197 | 20230919 | 155900 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 198 | 20230919 | 155800 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 199 | 20230919 | 155700 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 200 | 20230919 | 155600 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 201 | 20230919 | 155500 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 202 | 20230919 | 155400 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 203 | 20230919 | 155300 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 204 | 20230919 | 155200 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 205 | 20230919 | 155100 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 206 | 20230919 | 155000 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 207 | 20230919 | 154900 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 208 | 20230919 | 154800 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 209 | 20230919 | 154700 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 210 | 20230919 | 154600 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 211 | 20230919 | 154500 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 212 | 20230919 | 154400 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 5620 |
| 213 | 20230919 | 154300 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 214 | 20230919 | 154200 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 215 | 20230919 | 154100 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 216 | 20230919 | 154000 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 217 | 20230919 | 153900 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 218 | 20230919 | 153800 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 219 | 20230919 | 153700 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 220 | 20230919 | 153600 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 221 | 20230919 | 153500 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 222 | 20230919 | 153400 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 223 | 20230919 | 153300 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 224 | 20230919 | 153200 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 225 | 20230919 | 153100 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 0 |
| 226 | 20230919 | 153000 | 1621807160 | 3730 | 3730 | 3730 | 3730 | 5620 |
| 227 | 20230919 | 152900 | 1600844560 | 3735 | 3735 | 3735 | 3735 | 0 |
| 228 | 20230919 | 152800 | 1600844560 | 3735 | 3735 | 3735 | 3735 | 0 |
| 229 | 20230919 | 152700 | 1600844560 | 3735 | 3735 | 3735 | 3735 | 0 |
| 230 | 20230919 | 152600 | 1600844560 | 3735 | 3735 | 3735 | 3735 | 0 |
| 231 | 20230919 | 152500 | 1600844560 | 3735 | 3735 | 3735 | 3735 | 0 |
| 232 | 20230919 | 152400 | 1600844560 | 3735 | 3735 | 3735 | 3735 | 0 |
| 233 | 20230919 | 152300 | 1600844560 | 3735 | 3735 | 3735 | 3735 | 0 |
| 234 | 20230919 | 152200 | 1600844560 | 3735 | 3735 | 3735 | 3735 | 0 |
| 235 | 20230919 | 152100 | 1600844560 | 3735 | 3735 | 3735 | 3735 | 0 |
| 236 | 20230919 | 152000 | 1600844560 | 3735 | 3735 | 3735 | 3735 | 0 |
| 237 | 20230919 | 151900 | 1600844560 | 3735 | 3730 | 3735 | 3730 | 127 |
| 238 | 20230919 | 151800 | 1600370695 | 3730 | 3730 | 3730 | 3725 | 24 |
| 239 | 20230919 | 151700 | 1600281270 | 3735 | 3735 | 3735 | 3725 | 2106 |
| 240 | 20230919 | 151600 | 1592434860 | 3735 | 3735 | 3735 | 3735 | 196 |
| 241 | 20230919 | 151500 | 1591702800 | 3735 | 3735 | 3740 | 3725 | 1279 |
| 242 | 20230919 | 151400 | 1586929680 | 3740 | 3740 | 3740 | 3735 | 322 |
| 243 | 20230919 | 151300 | 1585726025 | 3740 | 3740 | 3740 | 3740 | 136 |
| 244 | 20230919 | 151200 | 1585217385 | 3740 | 3740 | 3740 | 3735 | 354 |
| 245 | 20230919 | 151100 | 1583893435 | 3740 | 3740 | 3740 | 3735 | 116 |
| 246 | 20230919 | 151000 | 1583460140 | 3740 | 3740 | 3740 | 3735 | 30 |
| 247 | 20230919 | 150900 | 1583348045 | 3740 | 3740 | 3740 | 3740 | 102 |
| 248 | 20230919 | 150800 | 1582966565 | 3740 | 3730 | 3745 | 3730 | 500 |
| 249 | 20230919 | 150700 | 1581101445 | 3745 | 3730 | 3745 | 3730 | 1074 |
| 250 | 20230919 | 150600 | 1577085175 | 3740 | 3730 | 3740 | 3730 | 2 |
| 251 | 20230919 | 150500 | 1577077705 | 3745 | 3735 | 3745 | 3730 | 491 |
| 252 | 20230919 | 150400 | 1575243865 | 3735 | 3725 | 3735 | 3725 | 276 |
| 253 | 20230919 | 150300 | 1574213395 | 3730 | 3735 | 3735 | 3725 | 157 |
| 254 | 20230919 | 150200 | 1573628020 | 3735 | 3735 | 3735 | 3735 | 486 |
| 255 | 20230919 | 150100 | 1571812810 | 3735 | 3735 | 3735 | 3725 | 43 |
| 256 | 20230919 | 150000 | 1571652615 | 3735 | 3725 | 3735 | 3720 | 793 |
| 257 | 20230919 | 145900 | 1568702330 | 3735 | 3725 | 3735 | 3725 | 1962 |
| 258 | 20230919 | 145800 | 1561391345 | 3730 | 3730 | 3735 | 3730 | 1755 |
| 259 | 20230919 | 145700 | 1554845180 | 3730 | 3730 | 3730 | 3730 | 54 |
| 260 | 20230919 | 145600 | 1554643760 | 3735 | 3730 | 3735 | 3730 | 1002 |
| 261 | 20230919 | 145500 | 1550906295 | 3730 | 3725 | 3730 | 3725 | 1188 |
| 262 | 20230919 | 145400 | 1546480990 | 3730 | 3730 | 3730 | 3730 | 20 |
| 263 | 20230919 | 145300 | 1546406390 | 3730 | 3730 | 3740 | 3725 | 1505 |
| 264 | 20230919 | 145200 | 1540792810 | 3725 | 3725 | 3730 | 3725 | 1030 |
| 265 | 20230919 | 145100 | 1536956045 | 3725 | 3725 | 3725 | 3725 | 54 |
| 266 | 20230919 | 145000 | 1536754895 | 3720 | 3730 | 3730 | 3720 | 1576 |
| 267 | 20230919 | 144900 | 1530891905 | 3730 | 3725 | 3730 | 3720 | 1191 |
| 268 | 20230919 | 144800 | 1526455975 | 3725 | 3730 | 3730 | 3725 | 1824 |
| 269 | 20230919 | 144700 | 1519661555 | 3725 | 3725 | 3725 | 3720 | 1269 |
| 270 | 20230919 | 144600 | 1514934965 | 3720 | 3725 | 3730 | 3715 | 6644 |
| 271 | 20230919 | 144500 | 1490223830 | 3720 | 3725 | 3730 | 3720 | 1527 |
| 272 | 20230919 | 144400 | 1484537140 | 3725 | 3725 | 3725 | 3725 | 100 |
| 273 | 20230919 | 144300 | 1484164640 | 3725 | 3725 | 3725 | 3725 | 1060 |
| 274 | 20230919 | 144200 | 1480216140 | 3725 | 3725 | 3725 | 3725 | 543 |
| 275 | 20230919 | 144100 | 1478193465 | 3725 | 3735 | 3735 | 3725 | 3364 |
| 276 | 20230919 | 144000 | 1465654900 | 3735 | 3730 | 3735 | 3730 | 273 |
| 277 | 20230919 | 143900 | 1464636045 | 3730 | 3735 | 3735 | 3730 | 521 |
| 278 | 20230919 | 143800 | 1462691610 | 3740 | 3750 | 3750 | 3730 | 8288 |
| 279 | 20230919 | 143700 | 1431697650 | 3750 | 3760 | 3760 | 3750 | 8291 |
| 280 | 20230919 | 143600 | 1400593710 | 3760 | 3760 | 3760 | 3760 | 1 |
| 281 | 20230919 | 143500 | 1400589950 | 3760 | 3755 | 3760 | 3755 | 1584 |
| 282 | 20230919 | 143400 | 1394640465 | 3760 | 3765 | 3765 | 3760 | 858 |
| 283 | 20230919 | 143300 | 1391414380 | 3765 | 3765 | 3765 | 3765 | 360 |
| 284 | 20230919 | 143200 | 1390058980 | 3760 | 3765 | 3765 | 3760 | 102 |
| 285 | 20230919 | 143100 | 1389675450 | 3760 | 3765 | 3765 | 3760 | 654 |
| 286 | 20230919 | 143000 | 1387216380 | 3765 | 3760 | 3765 | 3760 | 201 |
| 287 | 20230919 | 142900 | 1386460615 | 3760 | 3760 | 3760 | 3760 | 251 |
| 288 | 20230919 | 142800 | 1385516855 | 3755 | 3755 | 3755 | 3755 | 20 |
| 289 | 20230919 | 142700 | 1385441755 | 3755 | 3755 | 3755 | 3755 | 489 |
| 290 | 20230919 | 142600 | 1383605560 | 3755 | 3765 | 3765 | 3755 | 1050 |
| 291 | 20230919 | 142500 | 1379657755 | 3765 | 3765 | 3765 | 3765 | 1 |
| 292 | 20230919 | 142400 | 1379653990 | 3755 | 3755 | 3755 | 3755 | 294 |
| 293 | 20230919 | 142300 | 1378550020 | 3760 | 3765 | 3765 | 3760 | 5 |
| 294 | 20230919 | 142200 | 1378531210 | 3760 | 3760 | 3760 | 3755 | 8329 |
| 295 | 20230919 | 142100 | 1347248965 | 3760 | 3760 | 3760 | 3760 | 5187 |
| 296 | 20230919 | 142000 | 1327745845 | 3760 | 3760 | 3770 | 3760 | 2660 |
| 297 | 20230919 | 141900 | 1317743455 | 3765 | 3765 | 3765 | 3765 | 403 |
| 298 | 20230919 | 141800 | 1316226160 | 3765 | 3770 | 3770 | 3765 | 2554 |
| 299 | 20230919 | 141700 | 1306610340 | 3770 | 3770 | 3770 | 3770 | 53 |
| 300 | 20230919 | 141600 | 1306410530 | 3770 | 3765 | 3770 | 3765 | 679 |
| 301 | 20230919 | 141500 | 1303853995 | 3765 | 3765 | 3765 | 3765 | 261 |
| 302 | 20230919 | 141400 | 1302871330 | 3765 | 3770 | 3770 | 3765 | 5301 |
| 303 | 20230919 | 141300 | 1282903610 | 3770 | 3775 | 3775 | 3770 | 2523 |
| 304 | 20230919 | 141200 | 1273391895 | 3775 | 3775 | 3775 | 3775 | 14 |
| 305 | 20230919 | 141100 | 1273339045 | 3775 | 3775 | 3775 | 3775 | 0 |
| 306 | 20230919 | 141000 | 1273339045 | 3775 | 3775 | 3775 | 3775 | 6 |
| 307 | 20230919 | 140900 | 1273316395 | 3775 | 3775 | 3775 | 3775 | 2 |
| 308 | 20230919 | 140800 | 1273308845 | 3775 | 3775 | 3775 | 3775 | 6 |
| 309 | 20230919 | 140700 | 1273286195 | 3770 | 3785 | 3785 | 3770 | 7230 |
| 310 | 20230919 | 140600 | 1246000195 | 3780 | 3780 | 3780 | 3780 | 0 |
| 311 | 20230919 | 140500 | 1246000195 | 3780 | 3780 | 3780 | 3780 | 85 |
| 312 | 20230919 | 140400 | 1245678895 | 3785 | 3785 | 3785 | 3785 | 0 |
| 313 | 20230919 | 140300 | 1245678895 | 3785 | 3780 | 3785 | 3780 | 662 |
| 314 | 20230919 | 140200 | 1243176530 | 3785 | 3785 | 3785 | 3785 | 0 |
| 315 | 20230919 | 140100 | 1243176530 | 3785 | 3780 | 3785 | 3775 | 130 |
| 316 | 20230919 | 140000 | 1242685310 | 3780 | 3780 | 3780 | 3780 | 407 |
| 317 | 20230919 | 135900 | 1241146850 | 3780 | 3780 | 3780 | 3780 | 3 |
| 318 | 20230919 | 135800 | 1241135510 | 3775 | 3780 | 3780 | 3775 | 4 |
| 319 | 20230919 | 135700 | 1241120400 | 3780 | 3780 | 3780 | 3780 | 300 |
| 320 | 20230919 | 135600 | 1239986400 | 3775 | 3780 | 3780 | 3775 | 1108 |
| 321 | 20230919 | 135500 | 1235798660 | 3780 | 3780 | 3780 | 3780 | 252 |
| 322 | 20230919 | 135400 | 1234846100 | 3780 | 3780 | 3780 | 3780 | 100 |
| 323 | 20230919 | 135300 | 1234468100 | 3780 | 3780 | 3780 | 3780 | 0 |
| 324 | 20230919 | 135200 | 1234468100 | 3780 | 3780 | 3780 | 3780 | 1 |
| 325 | 20230919 | 135100 | 1234464320 | 3775 | 3775 | 3775 | 3775 | 0 |
| 326 | 20230919 | 135000 | 1234464320 | 3775 | 3775 | 3775 | 3775 | 69 |
| 327 | 20230919 | 134900 | 1234203845 | 3775 | 3775 | 3775 | 3775 | 493 |
| 328 | 20230919 | 134800 | 1232342770 | 3775 | 3775 | 3775 | 3775 | 0 |
| 329 | 20230919 | 134700 | 1232342770 | 3775 | 3780 | 3780 | 3775 | 3264 |
| 330 | 20230919 | 134600 | 1220019850 | 3780 | 3780 | 3780 | 3780 | 671 |
| 331 | 20230919 | 134500 | 1217483470 | 3780 | 3780 | 3780 | 3775 | 1519 |
| 332 | 20230919 | 134400 | 1211742795 | 3780 | 3780 | 3780 | 3780 | 280 |
| 333 | 20230919 | 134300 | 1210684395 | 3775 | 3775 | 3775 | 3775 | 0 |
| 334 | 20230919 | 134200 | 1210684395 | 3775 | 3775 | 3775 | 3775 | 195 |
| 335 | 20230919 | 134100 | 1209948270 | 3770 | 3770 | 3770 | 3770 | 0 |
| 336 | 20230919 | 134000 | 1209948270 | 3770 | 3770 | 3770 | 3770 | 0 |
| 337 | 20230919 | 133900 | 1209948270 | 3770 | 3775 | 3775 | 3770 | 767 |
| 338 | 20230919 | 133800 | 1207054230 | 3775 | 3775 | 3775 | 3775 | 0 |
| 339 | 20230919 | 133700 | 1207054230 | 3775 | 3775 | 3775 | 3775 | 356 |
| 340 | 20230919 | 133600 | 1205710330 | 3780 | 3780 | 3780 | 3780 | 161 |
| 341 | 20230919 | 133500 | 1205101750 | 3785 | 3785 | 3785 | 3785 | 478 |
| 342 | 20230919 | 133400 | 1203292520 | 3785 | 3785 | 3785 | 3785 | 28 |
| 343 | 20230919 | 133300 | 1203186540 | 3780 | 3780 | 3780 | 3780 | 322 |
| 344 | 20230919 | 133200 | 1201969380 | 3780 | 3780 | 3780 | 3780 | 1 |
| 345 | 20230919 | 133100 | 1201965600 | 3770 | 3770 | 3770 | 3770 | 376 |
| 346 | 20230919 | 133000 | 1200548080 | 3775 | 3775 | 3775 | 3775 | 900 |
| 347 | 20230919 | 132900 | 1197150580 | 3770 | 3770 | 3770 | 3770 | 1000 |
| 348 | 20230919 | 132800 | 1193380580 | 3780 | 3775 | 3780 | 3770 | 3141 |
| 349 | 20230919 | 132700 | 1181532600 | 3770 | 3775 | 3775 | 3770 | 1256 |
| 350 | 20230919 | 132600 | 1176797470 | 3775 | 3775 | 3775 | 3775 | 551 |
| 351 | 20230919 | 132500 | 1174717445 | 3775 | 3780 | 3780 | 3775 | 278 |
| 352 | 20230919 | 132400 | 1173667745 | 3770 | 3770 | 3770 | 3770 | 621 |
| 353 | 20230919 | 132300 | 1171326575 | 3770 | 3775 | 3775 | 3765 | 5974 |
| 354 | 20230919 | 132200 | 1148802085 | 3775 | 3775 | 3775 | 3775 | 0 |
| 355 | 20230919 | 132100 | 1148802085 | 3775 | 3780 | 3780 | 3775 | 7357 |
| 356 | 20230919 | 132000 | 1121021545 | 3785 | 3785 | 3785 | 3785 | 0 |
| 357 | 20230919 | 131900 | 1121021545 | 3785 | 3785 | 3785 | 3785 | 0 |
| 358 | 20230919 | 131800 | 1121021545 | 3785 | 3785 | 3785 | 3785 | 144 |
| 359 | 20230919 | 131700 | 1120476505 | 3780 | 3780 | 3780 | 3780 | 1703 |
| 360 | 20230919 | 131600 | 1114039165 | 3780 | 3785 | 3785 | 3780 | 151 |
| 361 | 20230919 | 131500 | 1113468380 | 3780 | 3780 | 3780 | 3780 | 3997 |
| 362 | 20230919 | 131400 | 1098359720 | 3780 | 3785 | 3785 | 3780 | 5260 |
| 363 | 20230919 | 131300 | 1078476550 | 3785 | 3785 | 3790 | 3785 | 1264 |
| 364 | 20230919 | 131200 | 1073692265 | 3790 | 3790 | 3790 | 3790 | 3 |
| 365 | 20230919 | 131100 | 1073680895 | 3790 | 3790 | 3790 | 3790 | 101 |
| 366 | 20230919 | 131000 | 1073298105 | 3790 | 3790 | 3790 | 3790 | 202 |
| 367 | 20230919 | 130900 | 1072532525 | 3795 | 3795 | 3795 | 3795 | 0 |
| 368 | 20230919 | 130800 | 1072532525 | 3795 | 3795 | 3795 | 3795 | 40 |
| 369 | 20230919 | 130700 | 1072380725 | 3795 | 3795 | 3795 | 3795 | 0 |
| 370 | 20230919 | 130600 | 1072380725 | 3795 | 3795 | 3795 | 3795 | 0 |
| 371 | 20230919 | 130500 | 1072380725 | 3795 | 3795 | 3795 | 3795 | 1 |
| 372 | 20230919 | 130400 | 1072376930 | 3785 | 3790 | 3790 | 3785 | 1488 |
| 373 | 20230919 | 130300 | 1066742410 | 3785 | 3785 | 3785 | 3785 | 250 |
| 374 | 20230919 | 130200 | 1065796160 | 3785 | 3785 | 3785 | 3785 | 1 |
| 375 | 20230919 | 130100 | 1065792375 | 3790 | 3790 | 3790 | 3790 | 182 |
| 376 | 20230919 | 130000 | 1065102595 | 3785 | 3785 | 3785 | 3785 | 0 |
| 377 | 20230919 | 125900 | 1065102595 | 3785 | 3785 | 3785 | 3785 | 150 |
| 378 | 20230919 | 125800 | 1064534845 | 3790 | 3790 | 3790 | 3790 | 0 |
| 379 | 20230919 | 125700 | 1064534845 | 3790 | 3790 | 3790 | 3790 | 0 |
| 380 | 20230919 | 125600 | 1064534845 | 3790 | 3785 | 3790 | 3785 | 366 |
| 381 | 20230919 | 125500 | 1063149530 | 3785 | 3785 | 3785 | 3785 | 1 |
| 382 | 20230919 | 125400 | 1063145745 | 3785 | 3785 | 3785 | 3785 | 133 |
| 383 | 20230919 | 125300 | 1062642340 | 3785 | 3785 | 3785 | 3785 | 0 |
| 384 | 20230919 | 125200 | 1062642340 | 3785 | 3785 | 3785 | 3785 | 481 |
| 385 | 20230919 | 125100 | 1060821755 | 3785 | 3785 | 3785 | 3785 | 70 |
| 386 | 20230919 | 125000 | 1060556805 | 3785 | 3785 | 3790 | 3785 | 2363 |
| 387 | 20230919 | 124900 | 1051607835 | 3790 | 3790 | 3790 | 3790 | 5 |
| 388 | 20230919 | 124800 | 1051588885 | 3790 | 3790 | 3790 | 3790 | 589 |
| 389 | 20230919 | 124700 | 1049356575 | 3790 | 3790 | 3790 | 3790 | 0 |
| 390 | 20230919 | 124600 | 1049356575 | 3790 | 3790 | 3790 | 3790 | 118 |
| 391 | 20230919 | 124500 | 1048909355 | 3790 | 3790 | 3790 | 3790 | 3 |
| 392 | 20230919 | 124400 | 1048897985 | 3785 | 3785 | 3785 | 3785 | 6 |
| 393 | 20230919 | 124300 | 1048875275 | 3790 | 3790 | 3790 | 3790 | 5 |
| 394 | 20230919 | 124200 | 1048856325 | 3790 | 3790 | 3790 | 3790 | 0 |
| 395 | 20230919 | 124100 | 1048856325 | 3790 | 3790 | 3790 | 3785 | 800 |
| 396 | 20230919 | 124000 | 1045825470 | 3790 | 3790 | 3790 | 3790 | 0 |
| 397 | 20230919 | 123900 | 1045825470 | 3790 | 3795 | 3795 | 3790 | 4 |
| 398 | 20230919 | 123800 | 1045810305 | 3790 | 3790 | 3790 | 3790 | 200 |
| 399 | 20230919 | 123700 | 1045052305 | 3795 | 3795 | 3795 | 3795 | 4 |
| 400 | 20230919 | 123600 | 1045037125 | 3795 | 3795 | 3795 | 3795 | 640 |
| 401 | 20230919 | 123500 | 1042608325 | 3795 | 3790 | 3795 | 3790 | 2604 |
| 402 | 20230919 | 123400 | 1032738645 | 3790 | 3795 | 3795 | 3790 | 690 |
| 403 | 20230919 | 123300 | 1030123060 | 3795 | 3795 | 3795 | 3795 | 26 |
| 404 | 20230919 | 123200 | 1030024390 | 3795 | 3795 | 3795 | 3795 | 502 |
| 405 | 20230919 | 123100 | 1028119300 | 3795 | 3800 | 3800 | 3795 | 1996 |
| 406 | 20230919 | 123000 | 1020541980 | 3800 | 3800 | 3800 | 3800 | 0 |
| 407 | 20230919 | 122900 | 1020541980 | 3800 | 3800 | 3800 | 3800 | 400 |
| 408 | 20230919 | 122800 | 1019021980 | 3800 | 3800 | 3800 | 3800 | 502 |
| 409 | 20230919 | 122700 | 1017114380 | 3800 | 3800 | 3800 | 3800 | 1208 |
| 410 | 20230919 | 122600 | 1012523980 | 3800 | 3800 | 3800 | 3800 | 500 |
| 411 | 20230919 | 122500 | 1010623980 | 3800 | 3805 | 3805 | 3800 | 520 |
| 412 | 20230919 | 122400 | 1008647975 | 3800 | 3800 | 3800 | 3800 | 579 |
| 413 | 20230919 | 122300 | 1006447775 | 3795 | 3795 | 3795 | 3795 | 101 |
| 414 | 20230919 | 122200 | 1006064480 | 3795 | 3795 | 3795 | 3795 | 0 |
| 415 | 20230919 | 122100 | 1006064480 | 3795 | 3795 | 3795 | 3795 | 100 |
| 416 | 20230919 | 122000 | 1005684980 | 3795 | 3795 | 3795 | 3795 | 0 |
| 417 | 20230919 | 121900 | 1005684980 | 3795 | 3795 | 3795 | 3795 | 1 |
| 418 | 20230919 | 121800 | 1005681185 | 3790 | 3790 | 3790 | 3790 | 180 |
| 419 | 20230919 | 121700 | 1004998985 | 3790 | 3790 | 3790 | 3790 | 683 |
| 420 | 20230919 | 121600 | 1002410415 | 3795 | 3795 | 3795 | 3790 | 270 |
| 421 | 20230919 | 121500 | 1001387105 | 3795 | 3800 | 3800 | 3795 | 138 |
| 422 | 20230919 | 121400 | 1000863390 | 3795 | 3795 | 3795 | 3795 | 369 |
| 423 | 20230919 | 121300 | 999463035 | 3795 | 3795 | 3795 | 3795 | 1 |
| 424 | 20230919 | 121200 | 999459240 | 3785 | 3785 | 3785 | 3785 | 0 |
| 425 | 20230919 | 121100 | 999459240 | 3785 | 3785 | 3785 | 3785 | 0 |
| 426 | 20230919 | 121000 | 999459240 | 3785 | 3785 | 3785 | 3785 | 1315 |
| 427 | 20230919 | 120900 | 994481965 | 3785 | 3785 | 3785 | 3785 | 330 |
| 428 | 20230919 | 120800 | 993232915 | 3785 | 3780 | 3785 | 3780 | 1205 |
| 429 | 20230919 | 120700 | 988676990 | 3780 | 3780 | 3780 | 3780 | 206 |
| 430 | 20230919 | 120600 | 987898310 | 3780 | 3780 | 3780 | 3780 | 0 |
| 431 | 20230919 | 120500 | 987898310 | 3780 | 3780 | 3780 | 3780 | 500 |
| 432 | 20230919 | 120400 | 986008310 | 3780 | 3785 | 3785 | 3780 | 1414 |
| 433 | 20230919 | 120300 | 980661315 | 3795 | 3795 | 3795 | 3795 | 0 |
| 434 | 20230919 | 120200 | 980661315 | 3795 | 3795 | 3795 | 3795 | 0 |
| 435 | 20230919 | 120100 | 980661315 | 3795 | 3795 | 3795 | 3795 | 1 |
| 436 | 20230919 | 120000 | 980657520 | 3785 | 3790 | 3790 | 3785 | 180 |
| 437 | 20230919 | 115900 | 979975750 | 3805 | 3805 | 3805 | 3805 | 0 |
| 438 | 20230919 | 115800 | 979975750 | 3805 | 3805 | 3805 | 3805 | 0 |
| 439 | 20230919 | 115700 | 979975750 | 3805 | 3805 | 3805 | 3805 | 0 |
| 440 | 20230919 | 115600 | 979975750 | 3805 | 3805 | 3805 | 3805 | 1 |
| 441 | 20230919 | 115500 | 979971945 | 3800 | 3800 | 3800 | 3800 | 1001 |
| 442 | 20230919 | 115400 | 976168145 | 3785 | 3785 | 3785 | 3785 | 0 |
| 443 | 20230919 | 115300 | 976168145 | 3785 | 3790 | 3790 | 3785 | 171 |
| 444 | 20230919 | 115200 | 975520905 | 3795 | 3795 | 3795 | 3795 | 1 |
| 445 | 20230919 | 115100 | 975517110 | 3790 | 3790 | 3790 | 3790 | 0 |
| 446 | 20230919 | 115000 | 975517110 | 3790 | 3790 | 3790 | 3790 | 1310 |
| 447 | 20230919 | 114900 | 970552210 | 3795 | 3795 | 3795 | 3795 | 1017 |
| 448 | 20230919 | 114800 | 966692695 | 3795 | 3795 | 3795 | 3795 | 0 |
| 449 | 20230919 | 114700 | 966692695 | 3795 | 3780 | 3795 | 3780 | 3424 |
| 450 | 20230919 | 114600 | 953719900 | 3780 | 3785 | 3785 | 3780 | 3029 |
| 451 | 20230919 | 114500 | 942269290 | 3780 | 3785 | 3785 | 3780 | 638 |
| 452 | 20230919 | 114400 | 939857640 | 3785 | 3790 | 3790 | 3785 | 368 |
| 453 | 20230919 | 114300 | 938464230 | 3785 | 3785 | 3785 | 3780 | 7827 |
| 454 | 20230919 | 114200 | 908854950 | 3785 | 3785 | 3790 | 3785 | 1615 |
| 455 | 20230919 | 114100 | 902742125 | 3785 | 3790 | 3790 | 3785 | 403 |
| 456 | 20230919 | 114000 | 901215040 | 3790 | 3790 | 3790 | 3790 | 3237 |
| 457 | 20230919 | 113900 | 888946810 | 3795 | 3795 | 3795 | 3795 | 716 |
| 458 | 20230919 | 113800 | 886229590 | 3795 | 3790 | 3805 | 3790 | 2599 |
| 459 | 20230919 | 113700 | 876362695 | 3790 | 3795 | 3795 | 3790 | 2530 |
| 460 | 20230919 | 113600 | 866767160 | 3795 | 3795 | 3795 | 3795 | 100 |
| 461 | 20230919 | 113500 | 866387660 | 3795 | 3795 | 3795 | 3795 | 2 |
| 462 | 20230919 | 113400 | 866380070 | 3795 | 3795 | 3795 | 3790 | 3195 |
| 463 | 20230919 | 113300 | 854257245 | 3795 | 3795 | 3795 | 3795 | 94 |
| 464 | 20230919 | 113200 | 853900515 | 3795 | 3795 | 3795 | 3795 | 1613 |
| 465 | 20230919 | 113100 | 847779180 | 3800 | 3800 | 3800 | 3800 | 1031 |
| 466 | 20230919 | 113000 | 843861380 | 3800 | 3800 | 3800 | 3800 | 966 |
| 467 | 20230919 | 112900 | 840190580 | 3805 | 3805 | 3805 | 3805 | 0 |
| 468 | 20230919 | 112800 | 840190580 | 3805 | 3800 | 3805 | 3800 | 209 |
| 469 | 20230919 | 112700 | 839396355 | 3800 | 3800 | 3800 | 3800 | 20 |
| 470 | 20230919 | 112600 | 839320355 | 3805 | 3800 | 3805 | 3800 | 248 |
| 471 | 20230919 | 112500 | 838377820 | 3800 | 3800 | 3800 | 3800 | 210 |
| 472 | 20230919 | 112400 | 837579820 | 3795 | 3795 | 3795 | 3795 | 54 |
| 473 | 20230919 | 112300 | 837374890 | 3795 | 3795 | 3795 | 3795 | 1 |
| 474 | 20230919 | 112200 | 837371095 | 3800 | 3795 | 3800 | 3795 | 422 |
| 475 | 20230919 | 112100 | 835769245 | 3795 | 3800 | 3800 | 3795 | 859 |
| 476 | 20230919 | 112000 | 832506045 | 3800 | 3800 | 3800 | 3800 | 122 |
| 477 | 20230919 | 111900 | 832042445 | 3800 | 3800 | 3800 | 3800 | 0 |
| 478 | 20230919 | 111800 | 832042445 | 3800 | 3800 | 3800 | 3800 | 125 |
| 479 | 20230919 | 111700 | 831567445 | 3800 | 3805 | 3805 | 3800 | 3 |
| 480 | 20230919 | 111600 | 831556040 | 3795 | 3795 | 3795 | 3795 | 90 |
| 481 | 20230919 | 111500 | 831214490 | 3805 | 3800 | 3805 | 3795 | 1712 |
| 482 | 20230919 | 111400 | 824715795 | 3805 | 3805 | 3805 | 3805 | 0 |
| 483 | 20230919 | 111300 | 824715795 | 3805 | 3805 | 3805 | 3805 | 1 |
| 484 | 20230919 | 111200 | 824711990 | 3805 | 3805 | 3805 | 3805 | 0 |
| 485 | 20230919 | 111100 | 824711990 | 3805 | 3795 | 3805 | 3795 | 163 |
| 486 | 20230919 | 111000 | 824093085 | 3795 | 3800 | 3800 | 3795 | 252 |
| 487 | 20230919 | 110900 | 823136700 | 3800 | 3805 | 3805 | 3800 | 244 |
| 488 | 20230919 | 110800 | 822209490 | 3800 | 3795 | 3800 | 3795 | 421 |
| 489 | 20230919 | 110700 | 820609750 | 3800 | 3800 | 3800 | 3800 | 892 |
| 490 | 20230919 | 110600 | 817220150 | 3800 | 3805 | 3805 | 3800 | 159 |
| 491 | 20230919 | 110500 | 816615450 | 3800 | 3800 | 3800 | 3800 | 340 |
| 492 | 20230919 | 110400 | 815323450 | 3805 | 3805 | 3805 | 3805 | 0 |
| 493 | 20230919 | 110300 | 815323450 | 3805 | 3805 | 3805 | 3800 | 2339 |
| 494 | 20230919 | 110200 | 806428010 | 3805 | 3805 | 3805 | 3805 | 0 |
| 495 | 20230919 | 110100 | 806428010 | 3805 | 3805 | 3805 | 3805 | 120 |
| 496 | 20230919 | 110000 | 805971410 | 3810 | 3810 | 3810 | 3810 | 1 |
| 497 | 20230919 | 105900 | 805967600 | 3810 | 3810 | 3810 | 3810 | 701 |
| 498 | 20230919 | 105800 | 803296790 | 3810 | 3815 | 3815 | 3805 | 8373 |
| 499 | 20230919 | 105700 | 771415370 | 3815 | 3810 | 3815 | 3810 | 139 |
| 500 | 20230919 | 105600 | 770885630 | 3815 | 3815 | 3815 | 3815 | 1000 |
| 501 | 20230919 | 105500 | 767070630 | 3815 | 3815 | 3815 | 3815 | 1707 |
| 502 | 20230919 | 105400 | 760558425 | 3815 | 3815 | 3815 | 3815 | 781 |
| 503 | 20230919 | 105300 | 757578910 | 3815 | 3815 | 3815 | 3815 | 622 |
| 504 | 20230919 | 105200 | 755205980 | 3815 | 3815 | 3815 | 3815 | 0 |
| 505 | 20230919 | 105100 | 755205980 | 3815 | 3815 | 3815 | 3815 | 2 |
| 506 | 20230919 | 105000 | 755198350 | 3815 | 3815 | 3815 | 3815 | 350 |
| 507 | 20230919 | 104900 | 753863100 | 3820 | 3820 | 3820 | 3820 | 0 |
| 508 | 20230919 | 104800 | 753863100 | 3820 | 3810 | 3820 | 3810 | 134 |
| 509 | 20230919 | 104700 | 753351860 | 3810 | 3820 | 3820 | 3810 | 1901 |
| 510 | 20230919 | 104600 | 746105670 | 3815 | 3825 | 3825 | 3815 | 1132 |
| 511 | 20230919 | 104500 | 741779215 | 3830 | 3825 | 3830 | 3825 | 468 |
| 512 | 20230919 | 104400 | 739989110 | 3825 | 3825 | 3825 | 3825 | 0 |
| 513 | 20230919 | 104300 | 739989110 | 3825 | 3815 | 3825 | 3815 | 1459 |
| 514 | 20230919 | 104200 | 734415615 | 3815 | 3820 | 3820 | 3815 | 347 |
| 515 | 20230919 | 104100 | 733091800 | 3815 | 3815 | 3815 | 3815 | 1 |
| 516 | 20230919 | 104000 | 733087985 | 3820 | 3820 | 3820 | 3820 | 250 |
| 517 | 20230919 | 103900 | 732132985 | 3820 | 3820 | 3820 | 3820 | 1538 |
| 518 | 20230919 | 103800 | 726257825 | 3820 | 3820 | 3820 | 3820 | 0 |
| 519 | 20230919 | 103700 | 726257825 | 3820 | 3820 | 3820 | 3820 | 320 |
| 520 | 20230919 | 103600 | 725035425 | 3820 | 3825 | 3825 | 3820 | 474 |
| 521 | 20230919 | 103500 | 723222875 | 3825 | 3825 | 3825 | 3825 | 1000 |
| 522 | 20230919 | 103400 | 719397875 | 3830 | 3830 | 3830 | 3830 | 50 |
| 523 | 20230919 | 103300 | 719206375 | 3830 | 3830 | 3830 | 3830 | 0 |
| 524 | 20230919 | 103200 | 719206375 | 3830 | 3830 | 3830 | 3830 | 951 |
| 525 | 20230919 | 103100 | 715564045 | 3830 | 3830 | 3830 | 3830 | 0 |
| 526 | 20230919 | 103000 | 715564045 | 3830 | 3830 | 3830 | 3830 | 0 |
| 527 | 20230919 | 102900 | 715564045 | 3830 | 3830 | 3830 | 3830 | 320 |
| 528 | 20230919 | 102800 | 714338445 | 3830 | 3840 | 3840 | 3830 | 18 |
| 529 | 20230919 | 102700 | 714269405 | 3830 | 3835 | 3835 | 3830 | 2279 |
| 530 | 20230919 | 102600 | 705529730 | 3835 | 3835 | 3835 | 3835 | 0 |
| 531 | 20230919 | 102500 | 705529730 | 3835 | 3835 | 3835 | 3835 | 849 |
| 532 | 20230919 | 102400 | 702273815 | 3835 | 3835 | 3835 | 3835 | 1303 |
| 533 | 20230919 | 102300 | 697276810 | 3835 | 3835 | 3835 | 3835 | 42 |
| 534 | 20230919 | 102200 | 697115740 | 3835 | 3835 | 3835 | 3835 | 5 |
| 535 | 20230919 | 102100 | 697096565 | 3830 | 3830 | 3830 | 3830 | 0 |
| 536 | 20230919 | 102000 | 697096565 | 3830 | 3830 | 3830 | 3830 | 258 |
| 537 | 20230919 | 101900 | 696108425 | 3825 | 3825 | 3825 | 3825 | 0 |
| 538 | 20230919 | 101800 | 696108425 | 3825 | 3830 | 3830 | 3825 | 20 |
| 539 | 20230919 | 101700 | 696031920 | 3830 | 3840 | 3840 | 3830 | 609 |
| 540 | 20230919 | 101600 | 693696850 | 3835 | 3835 | 3835 | 3835 | 882 |
| 541 | 20230919 | 101500 | 690314380 | 3840 | 3840 | 3840 | 3840 | 1 |
| 542 | 20230919 | 101400 | 690310540 | 3840 | 3840 | 3840 | 3835 | 732 |
| 543 | 20230919 | 101300 | 687502045 | 3840 | 3840 | 3840 | 3840 | 782 |
| 544 | 20230919 | 101200 | 684499165 | 3835 | 3835 | 3835 | 3835 | 2 |
| 545 | 20230919 | 101100 | 684491495 | 3840 | 3840 | 3840 | 3835 | 33 |
| 546 | 20230919 | 101000 | 684364780 | 3840 | 3835 | 3840 | 3835 | 277 |
| 547 | 20230919 | 100900 | 683301180 | 3840 | 3840 | 3840 | 3840 | 400 |
| 548 | 20230919 | 100800 | 681765180 | 3840 | 3835 | 3840 | 3835 | 1045 |
| 549 | 20230919 | 100700 | 677757600 | 3825 | 3850 | 3850 | 3825 | 8007 |
| 550 | 20230919 | 100600 | 647046990 | 3850 | 3850 | 3850 | 3850 | 34 |
| 551 | 20230919 | 100500 | 646916090 | 3850 | 3850 | 3850 | 3850 | 0 |
| 552 | 20230919 | 100400 | 646916090 | 3850 | 3850 | 3850 | 3850 | 1 |
| 553 | 20230919 | 100300 | 646912240 | 3845 | 3865 | 3865 | 3845 | 1822 |
| 554 | 20230919 | 100200 | 639890460 | 3865 | 3860 | 3865 | 3855 | 1832 |
| 555 | 20230919 | 100100 | 632820550 | 3860 | 3865 | 3865 | 3860 | 2975 |
| 556 | 20230919 | 100000 | 621331825 | 3865 | 3870 | 3875 | 3855 | 9550 |
| 557 | 20230919 | 095900 | 584432340 | 3875 | 3825 | 3890 | 3825 | 15433 |
| 558 | 20230919 | 095800 | 524829280 | 3820 | 3820 | 3820 | 3820 | 2931 |
| 559 | 20230919 | 095700 | 513632860 | 3815 | 3805 | 3815 | 3800 | 2299 |
| 560 | 20230919 | 095600 | 504879950 | 3805 | 3805 | 3805 | 3800 | 3026 |
| 561 | 20230919 | 095500 | 493372390 | 3805 | 3805 | 3805 | 3805 | 238 |
| 562 | 20230919 | 095400 | 492466800 | 3805 | 3810 | 3810 | 3805 | 822 |
| 563 | 20230919 | 095300 | 489336140 | 3815 | 3815 | 3815 | 3815 | 56 |
| 564 | 20230919 | 095200 | 489122500 | 3815 | 3810 | 3815 | 3805 | 3007 |
| 565 | 20230919 | 095100 | 477677165 | 3810 | 3810 | 3810 | 3810 | 1553 |
| 566 | 20230919 | 095000 | 471760235 | 3810 | 3820 | 3820 | 3810 | 4955 |
| 567 | 20230919 | 094900 | 452853150 | 3825 | 3825 | 3825 | 3825 | 35 |
| 568 | 20230919 | 094800 | 452719275 | 3825 | 3825 | 3825 | 3820 | 1049 |
| 569 | 20230919 | 094700 | 448706855 | 3840 | 3825 | 3840 | 3820 | 5337 |
| 570 | 20230919 | 094600 | 428317010 | 3825 | 3830 | 3830 | 3820 | 1749 |
| 571 | 20230919 | 094500 | 421625895 | 3830 | 3835 | 3835 | 3830 | 1329 |
| 572 | 20230919 | 094400 | 416529190 | 3835 | 3835 | 3835 | 3835 | 630 |
| 573 | 20230919 | 094300 | 414113140 | 3835 | 3835 | 3835 | 3835 | 3137 |
| 574 | 20230919 | 094200 | 402082745 | 3835 | 3840 | 3840 | 3835 | 2429 |
| 575 | 20230919 | 094100 | 392764605 | 3840 | 3840 | 3845 | 3840 | 253 |
| 576 | 20230919 | 094000 | 391793070 | 3840 | 3840 | 3840 | 3840 | 127 |
| 577 | 20230919 | 093900 | 391305390 | 3840 | 3845 | 3845 | 3840 | 356 |
| 578 | 20230919 | 093800 | 389938340 | 3845 | 3845 | 3845 | 3845 | 450 |
| 579 | 20230919 | 093700 | 388208090 | 3845 | 3840 | 3845 | 3840 | 572 |
| 580 | 20230919 | 093600 | 386010250 | 3840 | 3840 | 3840 | 3840 | 0 |
| 581 | 20230919 | 093500 | 386010250 | 3840 | 3840 | 3840 | 3840 | 30 |
| 582 | 20230919 | 093400 | 385895050 | 3840 | 3840 | 3840 | 3840 | 128 |
| 583 | 20230919 | 093300 | 385403530 | 3845 | 3845 | 3845 | 3840 | 4 |
| 584 | 20230919 | 093200 | 385388160 | 3845 | 3840 | 3845 | 3840 | 1328 |
| 585 | 20230919 | 093100 | 380288635 | 3835 | 3845 | 3845 | 3835 | 948 |
| 586 | 20230919 | 093000 | 376651970 | 3840 | 3840 | 3840 | 3840 | 434 |
| 587 | 20230919 | 092900 | 374985410 | 3840 | 3845 | 3845 | 3840 | 2744 |
| 588 | 20230919 | 092800 | 364448340 | 3840 | 3845 | 3845 | 3840 | 596 |
| 589 | 20230919 | 092700 | 362156860 | 3840 | 3845 | 3845 | 3840 | 73 |
| 590 | 20230919 | 092600 | 361876490 | 3840 | 3835 | 3840 | 3835 | 660 |
| 591 | 20230919 | 092500 | 359342150 | 3835 | 3835 | 3835 | 3835 | 327 |
| 592 | 20230919 | 092400 | 358088105 | 3835 | 3830 | 3835 | 3830 | 1007 |
| 593 | 20230919 | 092300 | 354226295 | 3830 | 3830 | 3830 | 3830 | 94 |
| 594 | 20230919 | 092200 | 353866275 | 3825 | 3825 | 3825 | 3825 | 1664 |
| 595 | 20230919 | 092100 | 347501475 | 3830 | 3810 | 3830 | 3810 | 1029 |
| 596 | 20230919 | 092000 | 343572305 | 3820 | 3810 | 3820 | 3810 | 981 |
| 597 | 20230919 | 091900 | 339827845 | 3810 | 3820 | 3820 | 3810 | 4279 |
| 598 | 20230919 | 091800 | 323524845 | 3810 | 3820 | 3820 | 3805 | 2296 |
| 599 | 20230919 | 091700 | 314771415 | 3820 | 3825 | 3830 | 3820 | 1443 |
| 600 | 20230919 | 091600 | 309255410 | 3830 | 3825 | 3830 | 3825 | 2814 |
| 601 | 20230919 | 091500 | 298489960 | 3835 | 3835 | 3835 | 3825 | 2157 |
| 602 | 20230919 | 091400 | 290239340 | 3835 | 3845 | 3845 | 3825 | 6820 |
| 603 | 20230919 | 091300 | 264080435 | 3840 | 3835 | 3850 | 3835 | 4241 |
| 604 | 20230919 | 091200 | 247793130 | 3840 | 3830 | 3840 | 3820 | 1914 |
| 605 | 20230919 | 091100 | 240452135 | 3830 | 3825 | 3830 | 3810 | 4702 |
| 606 | 20230919 | 091000 | 222463460 | 3830 | 3840 | 3840 | 3825 | 332 |
| 607 | 20230919 | 090900 | 221193335 | 3840 | 3840 | 3840 | 3820 | 1156 |
| 608 | 20230919 | 090800 | 216767850 | 3825 | 3825 | 3845 | 3825 | 206 |
| 609 | 20230919 | 090700 | 215978695 | 3825 | 3830 | 3840 | 3825 | 4122 |
| 610 | 20230919 | 090600 | 200176570 | 3830 | 3830 | 3830 | 3830 | 1 |
| 611 | 20230919 | 090500 | 200172740 | 3815 | 3825 | 3840 | 3815 | 2264 |
| 612 | 20230919 | 090400 | 191516685 | 3825 | 3830 | 3845 | 3815 | 3384 |
| 613 | 20230919 | 090300 | 178549645 | 3830 | 3825 | 3850 | 3825 | 2643 |
| 614 | 20230919 | 090200 | 168409445 | 3815 | 3795 | 3815 | 3775 | 19208 |
| 615 | 20230919 | 090100 | 95676965 | 3780 | 3800 | 3805 | 3780 | 4249 |
| 616 | 20230919 | 090000 | 79580235 | 3800 | 3805 | 3815 | 3785 | 20508 |