30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 192600 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 5580 |
| 3 | 20230921 | 192500 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 4 | 20230921 | 192400 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 5 | 20230921 | 192300 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 6 | 20230921 | 192200 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 7 | 20230921 | 192100 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 8 | 20230921 | 192000 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 9 | 20230921 | 191900 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 10 | 20230921 | 191800 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 11 | 20230921 | 191700 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 12 | 20230921 | 191600 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 13 | 20230921 | 191500 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 14 | 20230921 | 191400 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 15 | 20230921 | 191300 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 16 | 20230921 | 191200 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 17 | 20230921 | 191100 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 18 | 20230921 | 191000 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 19 | 20230921 | 190900 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 20 | 20230921 | 190800 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 21 | 20230921 | 190700 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 22 | 20230921 | 190600 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 23 | 20230921 | 190500 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 24 | 20230921 | 190400 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 25 | 20230921 | 190300 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 26 | 20230921 | 190200 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 27 | 20230921 | 190100 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 28 | 20230921 | 190000 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 29 | 20230921 | 185900 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 30 | 20230921 | 185800 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 31 | 20230921 | 185700 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 32 | 20230921 | 185600 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 5580 |
| 33 | 20230921 | 185500 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 34 | 20230921 | 185400 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 35 | 20230921 | 185300 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 36 | 20230921 | 185200 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 37 | 20230921 | 185100 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 38 | 20230921 | 185000 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 39 | 20230921 | 184900 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 40 | 20230921 | 184800 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 41 | 20230921 | 184700 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 42 | 20230921 | 184600 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 43 | 20230921 | 184500 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 44 | 20230921 | 184400 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 45 | 20230921 | 184300 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 46 | 20230921 | 184200 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 47 | 20230921 | 184100 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 48 | 20230921 | 184000 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 49 | 20230921 | 183900 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 50 | 20230921 | 183800 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 51 | 20230921 | 183700 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 52 | 20230921 | 183600 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 53 | 20230921 | 183500 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 54 | 20230921 | 183400 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 55 | 20230921 | 183300 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 56 | 20230921 | 183200 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 57 | 20230921 | 183100 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 58 | 20230921 | 183000 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 59 | 20230921 | 182900 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 60 | 20230921 | 182800 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 61 | 20230921 | 182700 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 62 | 20230921 | 182600 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 5580 |
| 63 | 20230921 | 182500 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 64 | 20230921 | 182400 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 65 | 20230921 | 182300 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 66 | 20230921 | 182200 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 67 | 20230921 | 182100 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 68 | 20230921 | 182000 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 69 | 20230921 | 181900 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 70 | 20230921 | 181800 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 71 | 20230921 | 181700 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 72 | 20230921 | 181600 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 73 | 20230921 | 181500 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 74 | 20230921 | 181400 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 75 | 20230921 | 181300 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 76 | 20230921 | 181200 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 77 | 20230921 | 181100 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 78 | 20230921 | 181000 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 79 | 20230921 | 180900 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 80 | 20230921 | 180800 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 81 | 20230921 | 180700 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 82 | 20230921 | 180600 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 83 | 20230921 | 180500 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 84 | 20230921 | 180400 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 85 | 20230921 | 180300 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 86 | 20230921 | 180200 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 87 | 20230921 | 180100 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 88 | 20230921 | 180000 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 89 | 20230921 | 175900 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 90 | 20230921 | 175800 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 91 | 20230921 | 175700 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 92 | 20230921 | 175600 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 5580 |
| 93 | 20230921 | 175500 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 94 | 20230921 | 175400 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 95 | 20230921 | 175300 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 96 | 20230921 | 175200 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 97 | 20230921 | 175100 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 98 | 20230921 | 175000 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 99 | 20230921 | 174900 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 100 | 20230921 | 174800 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 101 | 20230921 | 174700 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 102 | 20230921 | 174600 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 103 | 20230921 | 174500 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 104 | 20230921 | 174400 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 105 | 20230921 | 174300 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 106 | 20230921 | 174200 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 107 | 20230921 | 174100 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 108 | 20230921 | 174000 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 109 | 20230921 | 173900 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 110 | 20230921 | 173800 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 111 | 20230921 | 173700 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 112 | 20230921 | 173600 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 113 | 20230921 | 173500 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 114 | 20230921 | 173400 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 115 | 20230921 | 173300 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 116 | 20230921 | 173200 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 117 | 20230921 | 173100 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 118 | 20230921 | 173000 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 119 | 20230921 | 172900 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 120 | 20230921 | 172800 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 121 | 20230921 | 172700 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 122 | 20230921 | 172600 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 5580 |
| 123 | 20230921 | 172500 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 124 | 20230921 | 172400 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 125 | 20230921 | 172300 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 126 | 20230921 | 172200 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 127 | 20230921 | 172100 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 128 | 20230921 | 172000 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 129 | 20230921 | 171900 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 130 | 20230921 | 171800 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 131 | 20230921 | 171700 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 132 | 20230921 | 171600 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 133 | 20230921 | 171500 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 134 | 20230921 | 171400 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 135 | 20230921 | 171300 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 136 | 20230921 | 171200 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 137 | 20230921 | 171100 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 138 | 20230921 | 171000 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 139 | 20230921 | 170900 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 140 | 20230921 | 170800 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 141 | 20230921 | 170700 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 142 | 20230921 | 170600 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 143 | 20230921 | 170500 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 144 | 20230921 | 170400 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 145 | 20230921 | 170300 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 146 | 20230921 | 170200 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 147 | 20230921 | 170100 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 148 | 20230921 | 170000 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 149 | 20230921 | 165900 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 150 | 20230921 | 165800 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 151 | 20230921 | 165700 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 152 | 20230921 | 165600 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 5580 |
| 153 | 20230921 | 165500 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 154 | 20230921 | 165400 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 155 | 20230921 | 165300 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 156 | 20230921 | 165200 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 157 | 20230921 | 165100 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 158 | 20230921 | 165000 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 159 | 20230921 | 164900 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 160 | 20230921 | 164800 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 161 | 20230921 | 164700 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 162 | 20230921 | 164600 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 163 | 20230921 | 164500 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 164 | 20230921 | 164400 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 165 | 20230921 | 164300 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 166 | 20230921 | 164200 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 167 | 20230921 | 164100 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 168 | 20230921 | 164000 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 169 | 20230921 | 163900 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 170 | 20230921 | 163800 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 171 | 20230921 | 163700 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 172 | 20230921 | 163600 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 173 | 20230921 | 163500 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 174 | 20230921 | 163400 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 175 | 20230921 | 163300 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 176 | 20230921 | 163200 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 177 | 20230921 | 163100 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 178 | 20230921 | 163000 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 179 | 20230921 | 162900 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 180 | 20230921 | 162800 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 181 | 20230921 | 162700 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 182 | 20230921 | 162600 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 5580 |
| 183 | 20230921 | 162500 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 184 | 20230921 | 162400 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 185 | 20230921 | 162300 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 186 | 20230921 | 162200 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 187 | 20230921 | 162100 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 188 | 20230921 | 162000 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 189 | 20230921 | 161900 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 190 | 20230921 | 161800 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 191 | 20230921 | 161700 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 192 | 20230921 | 161600 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 193 | 20230921 | 161500 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 194 | 20230921 | 161400 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 195 | 20230921 | 161300 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20230921 | 161200 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 197 | 20230921 | 161100 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 198 | 20230921 | 161000 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 199 | 20230921 | 160900 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 200 | 20230921 | 160800 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 201 | 20230921 | 160700 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 202 | 20230921 | 160600 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 203 | 20230921 | 160500 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 204 | 20230921 | 160400 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 205 | 20230921 | 160300 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 206 | 20230921 | 160200 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 207 | 20230921 | 160100 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 208 | 20230921 | 160000 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 209 | 20230921 | 155900 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 210 | 20230921 | 155800 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 211 | 20230921 | 155700 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 212 | 20230921 | 155600 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 5580 |
| 213 | 20230921 | 155500 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 214 | 20230921 | 155400 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 215 | 20230921 | 155300 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 216 | 20230921 | 155200 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 217 | 20230921 | 155100 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 218 | 20230921 | 155000 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 219 | 20230921 | 154900 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 220 | 20230921 | 154800 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 221 | 20230921 | 154700 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 222 | 20230921 | 154600 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 223 | 20230921 | 154500 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 224 | 20230921 | 154400 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 225 | 20230921 | 154300 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 226 | 20230921 | 154200 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 227 | 20230921 | 154100 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 228 | 20230921 | 154000 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 229 | 20230921 | 153900 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 230 | 20230921 | 153800 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 231 | 20230921 | 153700 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 232 | 20230921 | 153600 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 233 | 20230921 | 153500 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 234 | 20230921 | 153400 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 235 | 20230921 | 153300 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 236 | 20230921 | 153200 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 237 | 20230921 | 153100 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 0 |
| 238 | 20230921 | 153000 | 1302775580 | 3865 | 3865 | 3865 | 3865 | 5580 |
| 239 | 20230921 | 152900 | 1281208880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 240 | 20230921 | 152800 | 1281208880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 241 | 20230921 | 152700 | 1281208880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 242 | 20230921 | 152600 | 1281208880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 243 | 20230921 | 152500 | 1281208880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 244 | 20230921 | 152400 | 1281208880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 245 | 20230921 | 152300 | 1281208880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 246 | 20230921 | 152200 | 1281208880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 247 | 20230921 | 152100 | 1281208880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 248 | 20230921 | 152000 | 1281208880 | 3860 | 3860 | 3860 | 3860 | 0 |
| 249 | 20230921 | 151900 | 1281208880 | 3860 | 3850 | 3860 | 3845 | 792 |
| 250 | 20230921 | 151800 | 1278160255 | 3850 | 3845 | 3860 | 3845 | 1348 |
| 251 | 20230921 | 151700 | 1272977030 | 3860 | 3845 | 3860 | 3845 | 111 |
| 252 | 20230921 | 151600 | 1272550220 | 3860 | 3860 | 3860 | 3860 | 51 |
| 253 | 20230921 | 151500 | 1272353360 | 3860 | 3850 | 3860 | 3850 | 2076 |
| 254 | 20230921 | 151400 | 1264355760 | 3840 | 3840 | 3840 | 3840 | 0 |
| 255 | 20230921 | 151300 | 1264355760 | 3840 | 3845 | 3850 | 3840 | 99 |
| 256 | 20230921 | 151200 | 1263975510 | 3845 | 3845 | 3845 | 3845 | 1 |
| 257 | 20230921 | 151100 | 1263971665 | 3850 | 3850 | 3850 | 3850 | 0 |
| 258 | 20230921 | 151000 | 1263971665 | 3850 | 3850 | 3850 | 3850 | 1 |
| 259 | 20230921 | 150900 | 1263967815 | 3840 | 3850 | 3850 | 3840 | 1253 |
| 260 | 20230921 | 150800 | 1259151655 | 3845 | 3845 | 3845 | 3845 | 100 |
| 261 | 20230921 | 150700 | 1258767155 | 3845 | 3845 | 3845 | 3845 | 143 |
| 262 | 20230921 | 150600 | 1258217320 | 3845 | 3845 | 3845 | 3845 | 0 |
| 263 | 20230921 | 150500 | 1258217320 | 3845 | 3845 | 3845 | 3845 | 22 |
| 264 | 20230921 | 150400 | 1258132730 | 3850 | 3850 | 3850 | 3850 | 0 |
| 265 | 20230921 | 150300 | 1258132730 | 3850 | 3840 | 3850 | 3840 | 731 |
| 266 | 20230921 | 150200 | 1255318880 | 3840 | 3845 | 3850 | 3840 | 1168 |
| 267 | 20230921 | 150100 | 1250828440 | 3845 | 3850 | 3850 | 3845 | 16 |
| 268 | 20230921 | 150000 | 1250766915 | 3850 | 3855 | 3855 | 3850 | 13 |
| 269 | 20230921 | 145900 | 1250716845 | 3855 | 3850 | 3860 | 3845 | 421 |
| 270 | 20230921 | 145800 | 1249095765 | 3850 | 3845 | 3850 | 3845 | 467 |
| 271 | 20230921 | 145700 | 1247298855 | 3850 | 3850 | 3850 | 3850 | 49 |
| 272 | 20230921 | 145600 | 1247110205 | 3850 | 3855 | 3855 | 3850 | 119 |
| 273 | 20230921 | 145500 | 1246651490 | 3855 | 3855 | 3855 | 3855 | 97 |
| 274 | 20230921 | 145400 | 1246277555 | 3855 | 3855 | 3855 | 3850 | 562 |
| 275 | 20230921 | 145300 | 1244113195 | 3855 | 3855 | 3855 | 3855 | 313 |
| 276 | 20230921 | 145200 | 1242906580 | 3855 | 3845 | 3855 | 3845 | 1149 |
| 277 | 20230921 | 145100 | 1238487655 | 3855 | 3855 | 3855 | 3855 | 98 |
| 278 | 20230921 | 145000 | 1238109865 | 3855 | 3855 | 3855 | 3855 | 210 |
| 279 | 20230921 | 144900 | 1237300315 | 3855 | 3855 | 3855 | 3855 | 4 |
| 280 | 20230921 | 144800 | 1237284895 | 3855 | 3850 | 3855 | 3850 | 8 |
| 281 | 20230921 | 144700 | 1237254065 | 3855 | 3860 | 3860 | 3845 | 853 |
| 282 | 20230921 | 144600 | 1233970405 | 3855 | 3855 | 3855 | 3855 | 7 |
| 283 | 20230921 | 144500 | 1233943420 | 3855 | 3860 | 3860 | 3855 | 120 |
| 284 | 20230921 | 144400 | 1233480525 | 3860 | 3855 | 3860 | 3855 | 76 |
| 285 | 20230921 | 144300 | 1233187490 | 3855 | 3860 | 3865 | 3855 | 1377 |
| 286 | 20230921 | 144200 | 1227873135 | 3865 | 3865 | 3865 | 3865 | 415 |
| 287 | 20230921 | 144100 | 1226269160 | 3865 | 3850 | 3865 | 3850 | 3377 |
| 288 | 20230921 | 144000 | 1213228400 | 3850 | 3855 | 3860 | 3850 | 1106 |
| 289 | 20230921 | 143900 | 1208965160 | 3855 | 3840 | 3855 | 3840 | 303 |
| 290 | 20230921 | 143800 | 1207801020 | 3840 | 3845 | 3850 | 3840 | 1156 |
| 291 | 20230921 | 143700 | 1203356830 | 3840 | 3840 | 3845 | 3835 | 957 |
| 292 | 20230921 | 143600 | 1199681965 | 3840 | 3850 | 3850 | 3840 | 112 |
| 293 | 20230921 | 143500 | 1199251355 | 3850 | 3835 | 3850 | 3835 | 77 |
| 294 | 20230921 | 143400 | 1198955985 | 3840 | 3835 | 3840 | 3835 | 242 |
| 295 | 20230921 | 143300 | 1198027430 | 3840 | 3830 | 3845 | 3830 | 236 |
| 296 | 20230921 | 143200 | 1197122245 | 3845 | 3830 | 3845 | 3830 | 314 |
| 297 | 20230921 | 143100 | 1195919550 | 3830 | 3835 | 3840 | 3830 | 2435 |
| 298 | 20230921 | 143000 | 1186587580 | 3835 | 3835 | 3845 | 3835 | 388 |
| 299 | 20230921 | 142900 | 1185099295 | 3840 | 3840 | 3840 | 3840 | 277 |
| 300 | 20230921 | 142800 | 1184035615 | 3840 | 3840 | 3840 | 3840 | 1293 |
| 301 | 20230921 | 142700 | 1179070495 | 3840 | 3835 | 3840 | 3835 | 131 |
| 302 | 20230921 | 142600 | 1178567820 | 3840 | 3840 | 3840 | 3840 | 1974 |
| 303 | 20230921 | 142500 | 1170987660 | 3850 | 3845 | 3850 | 3845 | 23 |
| 304 | 20230921 | 142400 | 1170899190 | 3845 | 3845 | 3850 | 3840 | 6367 |
| 305 | 20230921 | 142300 | 1146417285 | 3850 | 3845 | 3850 | 3845 | 21 |
| 306 | 20230921 | 142200 | 1146336505 | 3845 | 3850 | 3850 | 3845 | 330 |
| 307 | 20230921 | 142100 | 1145066065 | 3855 | 3855 | 3855 | 3850 | 63 |
| 308 | 20230921 | 142000 | 1144823215 | 3850 | 3860 | 3860 | 3850 | 28 |
| 309 | 20230921 | 141900 | 1144715345 | 3860 | 3860 | 3860 | 3860 | 0 |
| 310 | 20230921 | 141800 | 1144715345 | 3860 | 3855 | 3860 | 3850 | 286 |
| 311 | 20230921 | 141700 | 1143612630 | 3855 | 3855 | 3860 | 3855 | 224 |
| 312 | 20230921 | 141600 | 1142748575 | 3860 | 3850 | 3860 | 3850 | 281 |
| 313 | 20230921 | 141500 | 1141665465 | 3860 | 3850 | 3860 | 3850 | 494 |
| 314 | 20230921 | 141400 | 1139760930 | 3850 | 3850 | 3850 | 3850 | 193 |
| 315 | 20230921 | 141300 | 1139017880 | 3845 | 3850 | 3850 | 3845 | 190 |
| 316 | 20230921 | 141200 | 1138286540 | 3845 | 3850 | 3850 | 3845 | 90 |
| 317 | 20230921 | 141100 | 1137940060 | 3850 | 3850 | 3850 | 3850 | 7 |
| 318 | 20230921 | 141000 | 1137913110 | 3850 | 3845 | 3850 | 3845 | 15 |
| 319 | 20230921 | 140900 | 1137855395 | 3850 | 3845 | 3850 | 3845 | 103 |
| 320 | 20230921 | 140800 | 1137459085 | 3850 | 3845 | 3850 | 3845 | 90 |
| 321 | 20230921 | 140700 | 1137113025 | 3855 | 3845 | 3855 | 3845 | 1245 |
| 322 | 20230921 | 140600 | 1132325935 | 3850 | 3850 | 3850 | 3845 | 68 |
| 323 | 20230921 | 140500 | 1132064190 | 3845 | 3845 | 3845 | 3845 | 16 |
| 324 | 20230921 | 140400 | 1132002670 | 3845 | 3860 | 3860 | 3845 | 340 |
| 325 | 20230921 | 140300 | 1130693660 | 3855 | 3845 | 3855 | 3845 | 114 |
| 326 | 20230921 | 140200 | 1130254535 | 3845 | 3850 | 3850 | 3845 | 122 |
| 327 | 20230921 | 140100 | 1129785420 | 3850 | 3850 | 3850 | 3850 | 43 |
| 328 | 20230921 | 140000 | 1129619870 | 3850 | 3850 | 3850 | 3845 | 296 |
| 329 | 20230921 | 135900 | 1128480350 | 3850 | 3850 | 3850 | 3850 | 205 |
| 330 | 20230921 | 135800 | 1127691100 | 3850 | 3850 | 3850 | 3850 | 3 |
| 331 | 20230921 | 135700 | 1127679550 | 3850 | 3845 | 3850 | 3845 | 66 |
| 332 | 20230921 | 135600 | 1127425490 | 3845 | 3850 | 3850 | 3845 | 605 |
| 333 | 20230921 | 135500 | 1125099240 | 3850 | 3850 | 3850 | 3850 | 3 |
| 334 | 20230921 | 135400 | 1125087690 | 3850 | 3845 | 3850 | 3845 | 208 |
| 335 | 20230921 | 135300 | 1124287640 | 3850 | 3855 | 3855 | 3850 | 97 |
| 336 | 20230921 | 135200 | 1123914015 | 3855 | 3850 | 3855 | 3850 | 172 |
| 337 | 20230921 | 135100 | 1123251210 | 3850 | 3855 | 3855 | 3850 | 1065 |
| 338 | 20230921 | 135000 | 1119150260 | 3865 | 3855 | 3865 | 3855 | 314 |
| 339 | 20230921 | 134900 | 1117938995 | 3855 | 3860 | 3865 | 3855 | 764 |
| 340 | 20230921 | 134800 | 1114990365 | 3860 | 3860 | 3860 | 3860 | 3 |
| 341 | 20230921 | 134700 | 1114978785 | 3865 | 3860 | 3865 | 3860 | 914 |
| 342 | 20230921 | 134600 | 1111450710 | 3855 | 3855 | 3855 | 3850 | 663 |
| 343 | 20230921 | 134500 | 1108894900 | 3855 | 3865 | 3865 | 3855 | 129 |
| 344 | 20230921 | 134400 | 1108397555 | 3865 | 3865 | 3865 | 3865 | 500 |
| 345 | 20230921 | 134300 | 1106465055 | 3865 | 3865 | 3865 | 3865 | 62 |
| 346 | 20230921 | 134200 | 1106225425 | 3865 | 3860 | 3865 | 3855 | 2099 |
| 347 | 20230921 | 134100 | 1098130150 | 3865 | 3865 | 3865 | 3865 | 675 |
| 348 | 20230921 | 134000 | 1095521275 | 3865 | 3865 | 3865 | 3865 | 262 |
| 349 | 20230921 | 133900 | 1094508645 | 3865 | 3860 | 3865 | 3860 | 34 |
| 350 | 20230921 | 133800 | 1094377355 | 3860 | 3865 | 3865 | 3860 | 305 |
| 351 | 20230921 | 133700 | 1093200030 | 3865 | 3865 | 3865 | 3860 | 703 |
| 352 | 20230921 | 133600 | 1090485665 | 3865 | 3865 | 3870 | 3860 | 2111 |
| 353 | 20230921 | 133500 | 1082327125 | 3860 | 3860 | 3860 | 3860 | 1946 |
| 354 | 20230921 | 133400 | 1074815565 | 3860 | 3860 | 3860 | 3860 | 54 |
| 355 | 20230921 | 133300 | 1074607125 | 3855 | 3855 | 3855 | 3855 | 1 |
| 356 | 20230921 | 133200 | 1074603270 | 3855 | 3855 | 3855 | 3855 | 0 |
| 357 | 20230921 | 133100 | 1074603270 | 3855 | 3855 | 3855 | 3855 | 0 |
| 358 | 20230921 | 133000 | 1074603270 | 3855 | 3855 | 3855 | 3855 | 873 |
| 359 | 20230921 | 132900 | 1071237855 | 3850 | 3850 | 3850 | 3850 | 0 |
| 360 | 20230921 | 132800 | 1071237855 | 3850 | 3850 | 3850 | 3850 | 110 |
| 361 | 20230921 | 132700 | 1070814355 | 3850 | 3830 | 3850 | 3830 | 8746 |
| 362 | 20230921 | 132600 | 1037249975 | 3820 | 3830 | 3835 | 3820 | 10816 |
| 363 | 20230921 | 132500 | 995916410 | 3825 | 3850 | 3850 | 3825 | 13140 |
| 364 | 20230921 | 132400 | 945568355 | 3850 | 3850 | 3855 | 3840 | 19009 |
| 365 | 20230921 | 132300 | 872477810 | 3850 | 3855 | 3855 | 3850 | 3260 |
| 366 | 20230921 | 132200 | 859923310 | 3865 | 3865 | 3865 | 3865 | 1 |
| 367 | 20230921 | 132100 | 859919445 | 3860 | 3860 | 3860 | 3860 | 1 |
| 368 | 20230921 | 132000 | 859915585 | 3860 | 3860 | 3860 | 3860 | 2917 |
| 369 | 20230921 | 131900 | 848655965 | 3860 | 3860 | 3860 | 3860 | 778 |
| 370 | 20230921 | 131800 | 845652885 | 3865 | 3865 | 3865 | 3865 | 1125 |
| 371 | 20230921 | 131700 | 841304760 | 3865 | 3860 | 3865 | 3860 | 3624 |
| 372 | 20230921 | 131600 | 827303000 | 3860 | 3860 | 3860 | 3860 | 200 |
| 373 | 20230921 | 131500 | 826531000 | 3855 | 3855 | 3855 | 3855 | 0 |
| 374 | 20230921 | 131400 | 826531000 | 3855 | 3865 | 3865 | 3855 | 1424 |
| 375 | 20230921 | 131300 | 821034740 | 3865 | 3865 | 3865 | 3865 | 471 |
| 376 | 20230921 | 131200 | 819214325 | 3860 | 3860 | 3860 | 3860 | 0 |
| 377 | 20230921 | 131100 | 819214325 | 3860 | 3870 | 3870 | 3860 | 1550 |
| 378 | 20230921 | 131000 | 813229960 | 3870 | 3870 | 3870 | 3870 | 687 |
| 379 | 20230921 | 130900 | 810571270 | 3870 | 3870 | 3870 | 3870 | 100 |
| 380 | 20230921 | 130800 | 810184270 | 3865 | 3865 | 3865 | 3865 | 28 |
| 381 | 20230921 | 130700 | 810076050 | 3870 | 3860 | 3870 | 3860 | 1569 |
| 382 | 20230921 | 130600 | 804014020 | 3855 | 3870 | 3870 | 3855 | 3629 |
| 383 | 20230921 | 130500 | 789990250 | 3870 | 3855 | 3870 | 3855 | 746 |
| 384 | 20230921 | 130400 | 787105010 | 3860 | 3875 | 3875 | 3850 | 14932 |
| 385 | 20230921 | 130300 | 729535710 | 3870 | 3870 | 3870 | 3870 | 12 |
| 386 | 20230921 | 130200 | 729489270 | 3870 | 3870 | 3870 | 3870 | 0 |
| 387 | 20230921 | 130100 | 729489270 | 3870 | 3870 | 3870 | 3870 | 518 |
| 388 | 20230921 | 130000 | 727484610 | 3865 | 3865 | 3865 | 3865 | 0 |
| 389 | 20230921 | 125900 | 727484610 | 3865 | 3865 | 3865 | 3865 | 0 |
| 390 | 20230921 | 125800 | 727484610 | 3865 | 3865 | 3865 | 3865 | 623 |
| 391 | 20230921 | 125700 | 725076715 | 3865 | 3875 | 3875 | 3865 | 405 |
| 392 | 20230921 | 125600 | 723511040 | 3870 | 3870 | 3870 | 3870 | 0 |
| 393 | 20230921 | 125500 | 723511040 | 3870 | 3870 | 3870 | 3870 | 0 |
| 394 | 20230921 | 125400 | 723511040 | 3870 | 3870 | 3870 | 3870 | 0 |
| 395 | 20230921 | 125300 | 723511040 | 3870 | 3870 | 3870 | 3870 | 0 |
| 396 | 20230921 | 125200 | 723511040 | 3870 | 3865 | 3875 | 3865 | 2402 |
| 397 | 20230921 | 125100 | 714213885 | 3870 | 3880 | 3880 | 3850 | 16572 |
| 398 | 20230921 | 125000 | 650282040 | 3880 | 3880 | 3880 | 3880 | 0 |
| 399 | 20230921 | 124900 | 650282040 | 3880 | 3880 | 3880 | 3880 | 0 |
| 400 | 20230921 | 124800 | 650282040 | 3880 | 3880 | 3880 | 3880 | 0 |
| 401 | 20230921 | 124700 | 650282040 | 3880 | 3880 | 3880 | 3880 | 0 |
| 402 | 20230921 | 124600 | 650282040 | 3880 | 3880 | 3880 | 3880 | 0 |
| 403 | 20230921 | 124500 | 650282040 | 3880 | 3880 | 3880 | 3880 | 0 |
| 404 | 20230921 | 124400 | 650282040 | 3880 | 3890 | 3890 | 3880 | 2000 |
| 405 | 20230921 | 124300 | 642517675 | 3900 | 3900 | 3900 | 3900 | 100 |
| 406 | 20230921 | 124200 | 642127675 | 3900 | 3910 | 3910 | 3900 | 654 |
| 407 | 20230921 | 124100 | 639573065 | 3910 | 3895 | 3910 | 3895 | 101 |
| 408 | 20230921 | 124000 | 639179655 | 3900 | 3875 | 3900 | 3875 | 3973 |
| 409 | 20230921 | 123900 | 623723240 | 3875 | 3875 | 3875 | 3875 | 0 |
| 410 | 20230921 | 123800 | 623723240 | 3875 | 3870 | 3875 | 3865 | 1965 |
| 411 | 20230921 | 123700 | 616120395 | 3870 | 3870 | 3870 | 3870 | 62 |
| 412 | 20230921 | 123600 | 615880455 | 3870 | 3870 | 3870 | 3870 | 0 |
| 413 | 20230921 | 123500 | 615880455 | 3870 | 3870 | 3870 | 3870 | 0 |
| 414 | 20230921 | 123400 | 615880455 | 3870 | 3870 | 3870 | 3870 | 0 |
| 415 | 20230921 | 123300 | 615880455 | 3870 | 3870 | 3870 | 3870 | 0 |
| 416 | 20230921 | 123200 | 615880455 | 3870 | 3870 | 3870 | 3870 | 0 |
| 417 | 20230921 | 123100 | 615880455 | 3870 | 3870 | 3870 | 3870 | 500 |
| 418 | 20230921 | 123000 | 613945455 | 3865 | 3875 | 3875 | 3865 | 2500 |
| 419 | 20230921 | 122900 | 604274060 | 3875 | 3875 | 3875 | 3875 | 0 |
| 420 | 20230921 | 122800 | 604274060 | 3875 | 3875 | 3875 | 3875 | 0 |
| 421 | 20230921 | 122700 | 604274060 | 3875 | 3870 | 3875 | 3870 | 1058 |
| 422 | 20230921 | 122600 | 600179330 | 3870 | 3875 | 3875 | 3870 | 500 |
| 423 | 20230921 | 122500 | 598243390 | 3870 | 3870 | 3870 | 3870 | 200 |
| 424 | 20230921 | 122400 | 597469390 | 3870 | 3870 | 3870 | 3870 | 800 |
| 425 | 20230921 | 122300 | 594373390 | 3875 | 3875 | 3875 | 3875 | 0 |
| 426 | 20230921 | 122200 | 594373390 | 3875 | 3875 | 3875 | 3875 | 0 |
| 427 | 20230921 | 122100 | 594373390 | 3875 | 3875 | 3875 | 3875 | 200 |
| 428 | 20230921 | 122000 | 593598390 | 3875 | 3880 | 3880 | 3875 | 430 |
| 429 | 20230921 | 121900 | 591931090 | 3880 | 3880 | 3880 | 3880 | 949 |
| 430 | 20230921 | 121800 | 588248970 | 3875 | 3875 | 3875 | 3875 | 0 |
| 431 | 20230921 | 121700 | 588248970 | 3875 | 3875 | 3875 | 3875 | 0 |
| 432 | 20230921 | 121600 | 588248970 | 3875 | 3880 | 3880 | 3875 | 250 |
| 433 | 20230921 | 121500 | 587279970 | 3880 | 3880 | 3880 | 3880 | 100 |
| 434 | 20230921 | 121400 | 586891970 | 3880 | 3880 | 3880 | 3880 | 425 |
| 435 | 20230921 | 121300 | 585242970 | 3880 | 3885 | 3885 | 3880 | 43 |
| 436 | 20230921 | 121200 | 585075930 | 3885 | 3880 | 3885 | 3880 | 420 |
| 437 | 20230921 | 121100 | 583446230 | 3880 | 3880 | 3880 | 3880 | 0 |
| 438 | 20230921 | 121000 | 583446230 | 3880 | 3880 | 3880 | 3880 | 2577 |
| 439 | 20230921 | 120900 | 573447470 | 3875 | 3875 | 3875 | 3875 | 0 |
| 440 | 20230921 | 120800 | 573447470 | 3875 | 3875 | 3875 | 3875 | 0 |
| 441 | 20230921 | 120700 | 573447470 | 3875 | 3870 | 3875 | 3870 | 384 |
| 442 | 20230921 | 120600 | 571960890 | 3875 | 3875 | 3875 | 3875 | 1233 |
| 443 | 20230921 | 120500 | 567183015 | 3875 | 3875 | 3875 | 3875 | 807 |
| 444 | 20230921 | 120400 | 564055890 | 3875 | 3875 | 3875 | 3870 | 2152 |
| 445 | 20230921 | 120300 | 555721285 | 3880 | 3880 | 3880 | 3880 | 0 |
| 446 | 20230921 | 120200 | 555721285 | 3880 | 3880 | 3880 | 3880 | 600 |
| 447 | 20230921 | 120100 | 553393285 | 3875 | 3875 | 3875 | 3875 | 0 |
| 448 | 20230921 | 120000 | 553393285 | 3875 | 3875 | 3875 | 3875 | 271 |
| 449 | 20230921 | 115900 | 552343160 | 3875 | 3875 | 3875 | 3875 | 306 |
| 450 | 20230921 | 115800 | 551157410 | 3880 | 3880 | 3880 | 3880 | 317 |
| 451 | 20230921 | 115700 | 549927450 | 3895 | 3895 | 3895 | 3895 | 0 |
| 452 | 20230921 | 115600 | 549927450 | 3895 | 3895 | 3895 | 3895 | 0 |
| 453 | 20230921 | 115500 | 549927450 | 3895 | 3895 | 3895 | 3895 | 0 |
| 454 | 20230921 | 115400 | 549927450 | 3895 | 3895 | 3895 | 3895 | 0 |
| 455 | 20230921 | 115300 | 549927450 | 3895 | 3895 | 3895 | 3895 | 0 |
| 456 | 20230921 | 115200 | 549927450 | 3895 | 3895 | 3895 | 3895 | 0 |
| 457 | 20230921 | 115100 | 549927450 | 3895 | 3895 | 3895 | 3895 | 0 |
| 458 | 20230921 | 115000 | 549927450 | 3895 | 3895 | 3895 | 3895 | 0 |
| 459 | 20230921 | 114900 | 549927450 | 3895 | 3895 | 3895 | 3895 | 0 |
| 460 | 20230921 | 114800 | 549927450 | 3895 | 3895 | 3895 | 3895 | 306 |
| 461 | 20230921 | 114700 | 548735580 | 3880 | 3895 | 3895 | 3880 | 312 |
| 462 | 20230921 | 114600 | 547525005 | 3880 | 3890 | 3890 | 3880 | 602 |
| 463 | 20230921 | 114500 | 545186520 | 3895 | 3895 | 3895 | 3895 | 0 |
| 464 | 20230921 | 114400 | 545186520 | 3895 | 3895 | 3895 | 3895 | 0 |
| 465 | 20230921 | 114300 | 545186520 | 3895 | 3895 | 3895 | 3895 | 142 |
| 466 | 20230921 | 114200 | 544633430 | 3905 | 3905 | 3905 | 3905 | 1 |
| 467 | 20230921 | 114100 | 544629525 | 3895 | 3895 | 3895 | 3895 | 244 |
| 468 | 20230921 | 114000 | 543679145 | 3910 | 3910 | 3910 | 3910 | 0 |
| 469 | 20230921 | 113900 | 543679145 | 3910 | 3900 | 3910 | 3900 | 333 |
| 470 | 20230921 | 113800 | 542380425 | 3915 | 3915 | 3915 | 3915 | 0 |
| 471 | 20230921 | 113700 | 542380425 | 3915 | 3900 | 3915 | 3900 | 151 |
| 472 | 20230921 | 113600 | 541790005 | 3900 | 3900 | 3900 | 3900 | 50 |
| 473 | 20230921 | 113500 | 541595005 | 3900 | 3895 | 3900 | 3895 | 54 |
| 474 | 20230921 | 113400 | 541384430 | 3895 | 3895 | 3895 | 3895 | 120 |
| 475 | 20230921 | 113300 | 540917030 | 3880 | 3885 | 3895 | 3875 | 1321 |
| 476 | 20230921 | 113200 | 535787965 | 3885 | 3885 | 3885 | 3885 | 309 |
| 477 | 20230921 | 113100 | 534587500 | 3885 | 3885 | 3885 | 3885 | 576 |
| 478 | 20230921 | 113000 | 532349740 | 3890 | 3890 | 3890 | 3890 | 0 |
| 479 | 20230921 | 112900 | 532349740 | 3890 | 3890 | 3890 | 3890 | 690 |
| 480 | 20230921 | 112800 | 529665640 | 3895 | 3890 | 3895 | 3890 | 451 |
| 481 | 20230921 | 112700 | 527911245 | 3895 | 3895 | 3895 | 3895 | 557 |
| 482 | 20230921 | 112600 | 525741730 | 3900 | 3900 | 3900 | 3895 | 301 |
| 483 | 20230921 | 112500 | 524569080 | 3905 | 3905 | 3905 | 3905 | 0 |
| 484 | 20230921 | 112400 | 524569080 | 3905 | 3905 | 3905 | 3905 | 0 |
| 485 | 20230921 | 112300 | 524569080 | 3905 | 3905 | 3905 | 3905 | 0 |
| 486 | 20230921 | 112200 | 524569080 | 3905 | 3905 | 3905 | 3905 | 1 |
| 487 | 20230921 | 112100 | 524565175 | 3895 | 3905 | 3905 | 3895 | 102 |
| 488 | 20230921 | 112000 | 524167865 | 3905 | 3900 | 3905 | 3900 | 10 |
| 489 | 20230921 | 111900 | 524128845 | 3900 | 3900 | 3900 | 3900 | 207 |
| 490 | 20230921 | 111800 | 523321545 | 3900 | 3900 | 3900 | 3900 | 0 |
| 491 | 20230921 | 111700 | 523321545 | 3900 | 3900 | 3900 | 3900 | 301 |
| 492 | 20230921 | 111600 | 522147645 | 3890 | 3890 | 3890 | 3890 | 10 |
| 493 | 20230921 | 111500 | 522108745 | 3890 | 3890 | 3890 | 3890 | 1000 |
| 494 | 20230921 | 111400 | 518218745 | 3900 | 3900 | 3900 | 3900 | 10 |
| 495 | 20230921 | 111300 | 518179745 | 3900 | 3900 | 3900 | 3900 | 0 |
| 496 | 20230921 | 111200 | 518179745 | 3900 | 3895 | 3900 | 3895 | 57 |
| 497 | 20230921 | 111100 | 517957725 | 3895 | 3895 | 3895 | 3895 | 500 |
| 498 | 20230921 | 111000 | 516010225 | 3900 | 3900 | 3900 | 3900 | 0 |
| 499 | 20230921 | 110900 | 516010225 | 3900 | 3900 | 3900 | 3900 | 550 |
| 500 | 20230921 | 110800 | 513865225 | 3900 | 3900 | 3900 | 3900 | 0 |
| 501 | 20230921 | 110700 | 513865225 | 3900 | 3900 | 3900 | 3900 | 0 |
| 502 | 20230921 | 110600 | 513865225 | 3900 | 3900 | 3900 | 3900 | 3 |
| 503 | 20230921 | 110500 | 513853525 | 3890 | 3890 | 3890 | 3890 | 23 |
| 504 | 20230921 | 110400 | 513764055 | 3890 | 3895 | 3895 | 3890 | 1040 |
| 505 | 20230921 | 110300 | 509718255 | 3895 | 3895 | 3895 | 3895 | 0 |
| 506 | 20230921 | 110200 | 509718255 | 3895 | 3895 | 3895 | 3895 | 1723 |
| 507 | 20230921 | 110100 | 503007170 | 3895 | 3895 | 3895 | 3895 | 132 |
| 508 | 20230921 | 110000 | 502493030 | 3890 | 3890 | 3890 | 3890 | 0 |
| 509 | 20230921 | 105900 | 502493030 | 3890 | 3890 | 3890 | 3890 | 0 |
| 510 | 20230921 | 105800 | 502493030 | 3890 | 3890 | 3890 | 3890 | 0 |
| 511 | 20230921 | 105700 | 502493030 | 3890 | 3890 | 3890 | 3890 | 427 |
| 512 | 20230921 | 105600 | 500832000 | 3890 | 3890 | 3890 | 3890 | 2121 |
| 513 | 20230921 | 105500 | 492581310 | 3895 | 3895 | 3895 | 3895 | 445 |
| 514 | 20230921 | 105400 | 490848035 | 3895 | 3895 | 3900 | 3895 | 141 |
| 515 | 20230921 | 105300 | 490298835 | 3910 | 3910 | 3910 | 3910 | 4 |
| 516 | 20230921 | 105200 | 490283195 | 3895 | 3895 | 3895 | 3895 | 0 |
| 517 | 20230921 | 105100 | 490283195 | 3895 | 3900 | 3900 | 3895 | 479 |
| 518 | 20230921 | 105000 | 488417120 | 3905 | 3905 | 3905 | 3905 | 533 |
| 519 | 20230921 | 104900 | 486335755 | 3905 | 3905 | 3905 | 3905 | 505 |
| 520 | 20230921 | 104800 | 484363730 | 3900 | 3900 | 3900 | 3900 | 0 |
| 521 | 20230921 | 104700 | 484363730 | 3900 | 3900 | 3900 | 3900 | 0 |
| 522 | 20230921 | 104600 | 484363730 | 3900 | 3900 | 3900 | 3900 | 101 |
| 523 | 20230921 | 104500 | 483969830 | 3905 | 3905 | 3905 | 3905 | 505 |
| 524 | 20230921 | 104400 | 481997805 | 3910 | 3900 | 3910 | 3900 | 6434 |
| 525 | 20230921 | 104300 | 456890090 | 3900 | 3895 | 3900 | 3895 | 60 |
| 526 | 20230921 | 104200 | 456656385 | 3890 | 3890 | 3890 | 3890 | 0 |
| 527 | 20230921 | 104100 | 456656385 | 3890 | 3890 | 3890 | 3890 | 198 |
| 528 | 20230921 | 104000 | 455886165 | 3895 | 3890 | 3895 | 3890 | 101 |
| 529 | 20230921 | 103900 | 455493270 | 3895 | 3895 | 3895 | 3895 | 0 |
| 530 | 20230921 | 103800 | 455493270 | 3895 | 3895 | 3900 | 3895 | 229 |
| 531 | 20230921 | 103700 | 454601300 | 3895 | 3890 | 3900 | 3890 | 567 |
| 532 | 20230921 | 103600 | 452394385 | 3880 | 3880 | 3880 | 3880 | 566 |
| 533 | 20230921 | 103500 | 450198305 | 3880 | 3880 | 3880 | 3880 | 1 |
| 534 | 20230921 | 103400 | 450194425 | 3870 | 3870 | 3870 | 3870 | 0 |
| 535 | 20230921 | 103300 | 450194425 | 3870 | 3875 | 3875 | 3870 | 600 |
| 536 | 20230921 | 103200 | 447870190 | 3875 | 3875 | 3875 | 3870 | 1724 |
| 537 | 20230921 | 103100 | 441191965 | 3875 | 3875 | 3875 | 3875 | 30 |
| 538 | 20230921 | 103000 | 441075715 | 3880 | 3870 | 3880 | 3870 | 2 |
| 539 | 20230921 | 102900 | 441067965 | 3870 | 3880 | 3890 | 3870 | 3992 |
| 540 | 20230921 | 102800 | 425608615 | 3880 | 3885 | 3885 | 3880 | 328 |
| 541 | 20230921 | 102700 | 424335835 | 3885 | 3885 | 3885 | 3885 | 377 |
| 542 | 20230921 | 102600 | 422871190 | 3885 | 3885 | 3885 | 3885 | 0 |
| 543 | 20230921 | 102500 | 422871190 | 3885 | 3885 | 3885 | 3885 | 200 |
| 544 | 20230921 | 102400 | 422094190 | 3880 | 3880 | 3880 | 3880 | 0 |
| 545 | 20230921 | 102300 | 422094190 | 3880 | 3880 | 3880 | 3880 | 826 |
| 546 | 20230921 | 102200 | 418889310 | 3880 | 3880 | 3880 | 3880 | 1 |
| 547 | 20230921 | 102100 | 418885430 | 3875 | 3875 | 3875 | 3875 | 578 |
| 548 | 20230921 | 102000 | 416645680 | 3875 | 3880 | 3880 | 3860 | 1696 |
| 549 | 20230921 | 101900 | 410089230 | 3870 | 3885 | 3885 | 3850 | 5521 |
| 550 | 20230921 | 101800 | 388731735 | 3890 | 3890 | 3890 | 3890 | 0 |
| 551 | 20230921 | 101700 | 388731735 | 3890 | 3890 | 3890 | 3890 | 30 |
| 552 | 20230921 | 101600 | 388615035 | 3890 | 3885 | 3890 | 3880 | 3445 |
| 553 | 20230921 | 101500 | 375232520 | 3885 | 3885 | 3885 | 3885 | 1004 |
| 554 | 20230921 | 101400 | 371331980 | 3885 | 3895 | 3895 | 3885 | 1293 |
| 555 | 20230921 | 101300 | 366307205 | 3890 | 3890 | 3890 | 3890 | 405 |
| 556 | 20230921 | 101200 | 364731755 | 3900 | 3895 | 3900 | 3895 | 90 |
| 557 | 20230921 | 101100 | 364381200 | 3890 | 3890 | 3890 | 3890 | 60 |
| 558 | 20230921 | 101000 | 364147800 | 3895 | 3900 | 3900 | 3895 | 84 |
| 559 | 20230921 | 100900 | 363820465 | 3900 | 3885 | 3905 | 3885 | 1714 |
| 560 | 20230921 | 100800 | 357146705 | 3875 | 3870 | 3885 | 3870 | 2020 |
| 561 | 20230921 | 100700 | 349321700 | 3875 | 3875 | 3885 | 3860 | 19204 |
| 562 | 20230921 | 100600 | 275145495 | 3875 | 3865 | 3880 | 3860 | 2949 |
| 563 | 20230921 | 100500 | 263728430 | 3870 | 3890 | 3895 | 3870 | 4708 |
| 564 | 20230921 | 100400 | 245459500 | 3890 | 3890 | 3890 | 3885 | 469 |
| 565 | 20230921 | 100300 | 243636075 | 3890 | 3910 | 3910 | 3885 | 15792 |
| 566 | 20230921 | 100200 | 182032875 | 3915 | 3920 | 3920 | 3915 | 998 |
| 567 | 20230921 | 100100 | 178125640 | 3920 | 3920 | 3920 | 3920 | 111 |
| 568 | 20230921 | 100000 | 177690520 | 3920 | 3920 | 3920 | 3920 | 23 |
| 569 | 20230921 | 095900 | 177600360 | 3920 | 3920 | 3920 | 3920 | 249 |
| 570 | 20230921 | 095800 | 176624280 | 3925 | 3930 | 3930 | 3925 | 1431 |
| 571 | 20230921 | 095700 | 171006700 | 3930 | 3930 | 3930 | 3930 | 31 |
| 572 | 20230921 | 095600 | 170884870 | 3945 | 3945 | 3945 | 3930 | 41 |
| 573 | 20230921 | 095500 | 170723710 | 3930 | 3925 | 3930 | 3925 | 120 |
| 574 | 20230921 | 095400 | 170252380 | 3925 | 3930 | 3930 | 3925 | 300 |
| 575 | 20230921 | 095300 | 169074830 | 3935 | 3935 | 3935 | 3935 | 10 |
| 576 | 20230921 | 095200 | 169035480 | 3935 | 3935 | 3935 | 3935 | 1 |
| 577 | 20230921 | 095100 | 169031545 | 3920 | 3920 | 3920 | 3920 | 70 |
| 578 | 20230921 | 095000 | 168757145 | 3935 | 3920 | 3935 | 3920 | 103 |
| 579 | 20230921 | 094900 | 168353355 | 3920 | 3910 | 3920 | 3910 | 424 |
| 580 | 20230921 | 094800 | 166692775 | 3910 | 3910 | 3910 | 3910 | 74 |
| 581 | 20230921 | 094700 | 166403435 | 3910 | 3910 | 3910 | 3910 | 3 |
| 582 | 20230921 | 094600 | 166391705 | 3910 | 3915 | 3915 | 3910 | 2144 |
| 583 | 20230921 | 094500 | 158006635 | 3920 | 3925 | 3925 | 3920 | 1257 |
| 584 | 20230921 | 094400 | 153078690 | 3925 | 3925 | 3925 | 3925 | 100 |
| 585 | 20230921 | 094300 | 152686190 | 3925 | 3925 | 3925 | 3925 | 1000 |
| 586 | 20230921 | 094200 | 148761190 | 3925 | 3920 | 3925 | 3920 | 2229 |
| 587 | 20230921 | 094100 | 140020655 | 3920 | 3925 | 3925 | 3920 | 255 |
| 588 | 20230921 | 094000 | 139019985 | 3930 | 3935 | 3935 | 3930 | 802 |
| 589 | 20230921 | 093900 | 135867820 | 3945 | 3945 | 3945 | 3945 | 0 |
| 590 | 20230921 | 093800 | 135867820 | 3945 | 3945 | 3945 | 3945 | 2 |
| 591 | 20230921 | 093700 | 135859930 | 3940 | 3945 | 3945 | 3940 | 590 |
| 592 | 20230921 | 093600 | 133532600 | 3965 | 3965 | 3965 | 3965 | 1 |
| 593 | 20230921 | 093500 | 133528635 | 3965 | 3955 | 3965 | 3950 | 143 |
| 594 | 20230921 | 093400 | 132963750 | 3965 | 3955 | 3970 | 3955 | 39 |
| 595 | 20230921 | 093300 | 132809480 | 3970 | 3965 | 3970 | 3965 | 2610 |
| 596 | 20230921 | 093200 | 122451685 | 3965 | 3965 | 3965 | 3965 | 1 |
| 597 | 20230921 | 093100 | 122447720 | 3960 | 3955 | 3970 | 3950 | 5323 |
| 598 | 20230921 | 093000 | 101319465 | 3955 | 3950 | 3965 | 3945 | 2256 |
| 599 | 20230921 | 092900 | 92379475 | 3955 | 3940 | 3960 | 3940 | 800 |
| 600 | 20230921 | 092800 | 89214825 | 3940 | 3940 | 3940 | 3940 | 90 |
| 601 | 20230921 | 092700 | 88860225 | 3940 | 3940 | 3940 | 3940 | 1 |
| 602 | 20230921 | 092600 | 88856285 | 3935 | 3935 | 3935 | 3935 | 0 |
| 603 | 20230921 | 092500 | 88856285 | 3935 | 3935 | 3935 | 3935 | 351 |
| 604 | 20230921 | 092400 | 87475100 | 3925 | 3930 | 3930 | 3925 | 998 |
| 605 | 20230921 | 092300 | 83556700 | 3930 | 3930 | 3930 | 3930 | 4 |
| 606 | 20230921 | 092200 | 83540980 | 3930 | 3930 | 3930 | 3930 | 0 |
| 607 | 20230921 | 092100 | 83540980 | 3930 | 3930 | 3930 | 3930 | 100 |
| 608 | 20230921 | 092000 | 83147980 | 3930 | 3930 | 3930 | 3930 | 150 |
| 609 | 20230921 | 091900 | 82558480 | 3930 | 3935 | 3940 | 3930 | 2185 |
| 610 | 20230921 | 091800 | 73968170 | 3940 | 3950 | 3950 | 3940 | 4332 |
| 611 | 20230921 | 091700 | 56865410 | 3955 | 3960 | 3960 | 3955 | 1091 |
| 612 | 20230921 | 091600 | 52550490 | 3965 | 3965 | 3965 | 3965 | 1 |
| 613 | 20230921 | 091500 | 52546525 | 3960 | 3960 | 3980 | 3960 | 1735 |
| 614 | 20230921 | 091400 | 45666575 | 3970 | 3970 | 3970 | 3965 | 152 |
| 615 | 20230921 | 091300 | 45063525 | 3965 | 3960 | 3965 | 3960 | 510 |
| 616 | 20230921 | 091200 | 43042755 | 3960 | 3960 | 3960 | 3960 | 100 |
| 617 | 20230921 | 091100 | 42646755 | 3960 | 3960 | 3960 | 3960 | 0 |
| 618 | 20230921 | 091000 | 42646755 | 3960 | 3940 | 3960 | 3940 | 2037 |
| 619 | 20230921 | 090900 | 34606185 | 3940 | 3945 | 3945 | 3935 | 1459 |
| 620 | 20230921 | 090800 | 28860760 | 3955 | 3955 | 3955 | 3955 | 0 |
| 621 | 20230921 | 090700 | 28860760 | 3955 | 3955 | 3955 | 3955 | 101 |
| 622 | 20230921 | 090600 | 28461305 | 3940 | 3940 | 3940 | 3940 | 0 |
| 623 | 20230921 | 090500 | 28461305 | 3940 | 3940 | 3940 | 3940 | 217 |
| 624 | 20230921 | 090400 | 27606325 | 3940 | 3940 | 3940 | 3935 | 585 |
| 625 | 20230921 | 090300 | 25301810 | 3940 | 3940 | 3940 | 3940 | 517 |
| 626 | 20230921 | 090200 | 23264830 | 3940 | 3960 | 3960 | 3940 | 3560 |
| 627 | 20230921 | 090100 | 9222710 | 3970 | 3995 | 3995 | 3960 | 1502 |
| 628 | 20230921 | 090000 | 3260035 | 3995 | 3980 | 4000 | 3980 | 819 |