31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 192500 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 12505 |
| 3 | 20230921 | 192400 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 4 | 20230921 | 192300 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 5 | 20230921 | 192200 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 6 | 20230921 | 192100 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 7 | 20230921 | 192000 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 8 | 20230921 | 191900 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 9 | 20230921 | 191800 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 10 | 20230921 | 191700 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 11 | 20230921 | 191600 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 12 | 20230921 | 191500 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 13 | 20230921 | 191400 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 14 | 20230921 | 191300 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 15 | 20230921 | 191200 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 16 | 20230921 | 191100 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 17 | 20230921 | 191000 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 18 | 20230921 | 190900 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 19 | 20230921 | 190800 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 20 | 20230921 | 190700 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 21 | 20230921 | 190600 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 22 | 20230921 | 190500 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 23 | 20230921 | 190400 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 24 | 20230921 | 190300 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 25 | 20230921 | 190200 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 26 | 20230921 | 190100 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 27 | 20230921 | 190000 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 28 | 20230921 | 185900 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 29 | 20230921 | 185800 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 30 | 20230921 | 185700 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 31 | 20230921 | 185600 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 32 | 20230921 | 185500 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 12505 |
| 33 | 20230921 | 185400 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 34 | 20230921 | 185300 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 35 | 20230921 | 185200 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 36 | 20230921 | 185100 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 37 | 20230921 | 185000 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 38 | 20230921 | 184900 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 39 | 20230921 | 184800 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 40 | 20230921 | 184700 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 41 | 20230921 | 184600 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 42 | 20230921 | 184500 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 43 | 20230921 | 184400 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 44 | 20230921 | 184300 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 45 | 20230921 | 184200 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 46 | 20230921 | 184100 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 47 | 20230921 | 184000 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 48 | 20230921 | 183900 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 49 | 20230921 | 183800 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 50 | 20230921 | 183700 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 51 | 20230921 | 183600 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 52 | 20230921 | 183500 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 53 | 20230921 | 183400 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 54 | 20230921 | 183300 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 55 | 20230921 | 183200 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 56 | 20230921 | 183100 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 57 | 20230921 | 183000 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 58 | 20230921 | 182900 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 59 | 20230921 | 182800 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 60 | 20230921 | 182700 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 61 | 20230921 | 182600 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 62 | 20230921 | 182500 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 12505 |
| 63 | 20230921 | 182400 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 64 | 20230921 | 182300 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 65 | 20230921 | 182200 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 66 | 20230921 | 182100 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 67 | 20230921 | 182000 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 68 | 20230921 | 181900 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 69 | 20230921 | 181800 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 70 | 20230921 | 181700 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 71 | 20230921 | 181600 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 72 | 20230921 | 181500 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 73 | 20230921 | 181400 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 74 | 20230921 | 181300 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 75 | 20230921 | 181200 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 76 | 20230921 | 181100 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 77 | 20230921 | 181000 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 78 | 20230921 | 180900 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 79 | 20230921 | 180800 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 80 | 20230921 | 180700 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 81 | 20230921 | 180600 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 82 | 20230921 | 180500 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 83 | 20230921 | 180400 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 84 | 20230921 | 180300 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 85 | 20230921 | 180200 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 86 | 20230921 | 180100 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 87 | 20230921 | 180000 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 88 | 20230921 | 175900 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 89 | 20230921 | 175800 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 90 | 20230921 | 175700 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 91 | 20230921 | 175600 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 92 | 20230921 | 175500 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 12505 |
| 93 | 20230921 | 175400 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 94 | 20230921 | 175300 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 95 | 20230921 | 175200 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 96 | 20230921 | 175100 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 97 | 20230921 | 175000 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 98 | 20230921 | 174900 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 99 | 20230921 | 174800 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 100 | 20230921 | 174700 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 101 | 20230921 | 174600 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 102 | 20230921 | 174500 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 103 | 20230921 | 174400 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 104 | 20230921 | 174300 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 105 | 20230921 | 174200 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 106 | 20230921 | 174100 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 107 | 20230921 | 174000 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 108 | 20230921 | 173900 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 109 | 20230921 | 173800 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 110 | 20230921 | 173700 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 111 | 20230921 | 173600 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 112 | 20230921 | 173500 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 113 | 20230921 | 173400 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 114 | 20230921 | 173300 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 115 | 20230921 | 173200 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 116 | 20230921 | 173100 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 117 | 20230921 | 173000 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 118 | 20230921 | 172900 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 119 | 20230921 | 172800 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 120 | 20230921 | 172700 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 121 | 20230921 | 172600 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 122 | 20230921 | 172500 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 12505 |
| 123 | 20230921 | 172400 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 124 | 20230921 | 172300 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 125 | 20230921 | 172200 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 126 | 20230921 | 172100 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 127 | 20230921 | 172000 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 128 | 20230921 | 171900 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 129 | 20230921 | 171800 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 130 | 20230921 | 171700 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 131 | 20230921 | 171600 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 132 | 20230921 | 171500 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 133 | 20230921 | 171400 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 134 | 20230921 | 171300 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 135 | 20230921 | 171200 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 136 | 20230921 | 171100 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 137 | 20230921 | 171000 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 138 | 20230921 | 170900 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 139 | 20230921 | 170800 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 140 | 20230921 | 170700 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 141 | 20230921 | 170600 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 142 | 20230921 | 170500 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 143 | 20230921 | 170400 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 144 | 20230921 | 170300 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 145 | 20230921 | 170200 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 146 | 20230921 | 170100 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 147 | 20230921 | 170000 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 148 | 20230921 | 165900 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 149 | 20230921 | 165800 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 150 | 20230921 | 165700 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 151 | 20230921 | 165600 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 152 | 20230921 | 165500 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 12505 |
| 153 | 20230921 | 165400 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 154 | 20230921 | 165300 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 155 | 20230921 | 165200 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 156 | 20230921 | 165100 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 157 | 20230921 | 165000 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 158 | 20230921 | 164900 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 159 | 20230921 | 164800 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 160 | 20230921 | 164700 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 161 | 20230921 | 164600 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 162 | 20230921 | 164500 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 163 | 20230921 | 164400 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 164 | 20230921 | 164300 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 165 | 20230921 | 164200 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 166 | 20230921 | 164100 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 167 | 20230921 | 164000 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 168 | 20230921 | 163900 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 169 | 20230921 | 163800 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 170 | 20230921 | 163700 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 171 | 20230921 | 163600 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 172 | 20230921 | 163500 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 173 | 20230921 | 163400 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 174 | 20230921 | 163300 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 175 | 20230921 | 163200 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 176 | 20230921 | 163100 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 177 | 20230921 | 163000 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 178 | 20230921 | 162900 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 179 | 20230921 | 162800 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 180 | 20230921 | 162700 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 181 | 20230921 | 162600 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 182 | 20230921 | 162500 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 12505 |
| 183 | 20230921 | 162400 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 184 | 20230921 | 162300 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 185 | 20230921 | 162200 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 186 | 20230921 | 162100 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 187 | 20230921 | 162000 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 188 | 20230921 | 161900 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 189 | 20230921 | 161800 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 190 | 20230921 | 161700 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 191 | 20230921 | 161600 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 192 | 20230921 | 161500 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 193 | 20230921 | 161400 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 194 | 20230921 | 161300 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 195 | 20230921 | 161200 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 196 | 20230921 | 161100 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 197 | 20230921 | 161000 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 198 | 20230921 | 160900 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 199 | 20230921 | 160800 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 200 | 20230921 | 160700 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 201 | 20230921 | 160600 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 202 | 20230921 | 160500 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 203 | 20230921 | 160400 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 204 | 20230921 | 160300 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 205 | 20230921 | 160200 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 206 | 20230921 | 160100 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 207 | 20230921 | 160000 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 208 | 20230921 | 155900 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 209 | 20230921 | 155800 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 210 | 20230921 | 155700 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 211 | 20230921 | 155600 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 212 | 20230921 | 155500 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 12505 |
| 213 | 20230921 | 155400 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 214 | 20230921 | 155300 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 215 | 20230921 | 155200 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 216 | 20230921 | 155100 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 217 | 20230921 | 155000 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 218 | 20230921 | 154900 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 219 | 20230921 | 154800 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 220 | 20230921 | 154700 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 221 | 20230921 | 154600 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 222 | 20230921 | 154500 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 223 | 20230921 | 154400 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 224 | 20230921 | 154300 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 225 | 20230921 | 154200 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 226 | 20230921 | 154100 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 227 | 20230921 | 154000 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 228 | 20230921 | 153900 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 229 | 20230921 | 153800 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 230 | 20230921 | 153700 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 231 | 20230921 | 153600 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 232 | 20230921 | 153500 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 233 | 20230921 | 153400 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 234 | 20230921 | 153300 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 235 | 20230921 | 153200 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 236 | 20230921 | 153100 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 0 |
| 237 | 20230921 | 153000 | 3234834950 | 3790 | 3790 | 3790 | 3790 | 12505 |
| 238 | 20230921 | 152900 | 3187441000 | 3810 | 3810 | 3810 | 3810 | 0 |
| 239 | 20230921 | 152800 | 3187441000 | 3810 | 3810 | 3810 | 3810 | 0 |
| 240 | 20230921 | 152700 | 3187441000 | 3810 | 3810 | 3810 | 3810 | 0 |
| 241 | 20230921 | 152600 | 3187441000 | 3810 | 3810 | 3810 | 3810 | 0 |
| 242 | 20230921 | 152500 | 3187441000 | 3810 | 3810 | 3810 | 3810 | 0 |
| 243 | 20230921 | 152400 | 3187441000 | 3810 | 3810 | 3810 | 3810 | 0 |
| 244 | 20230921 | 152300 | 3187441000 | 3810 | 3810 | 3810 | 3810 | 0 |
| 245 | 20230921 | 152200 | 3187441000 | 3810 | 3810 | 3810 | 3810 | 0 |
| 246 | 20230921 | 152100 | 3187441000 | 3810 | 3810 | 3810 | 3810 | 0 |
| 247 | 20230921 | 152000 | 3187441000 | 3810 | 3810 | 3810 | 3810 | 0 |
| 248 | 20230921 | 151900 | 3187441000 | 3810 | 3805 | 3810 | 3795 | 621 |
| 249 | 20230921 | 151800 | 3185084240 | 3820 | 3805 | 3820 | 3795 | 31 |
| 250 | 20230921 | 151700 | 3184966470 | 3820 | 3805 | 3820 | 3800 | 723 |
| 251 | 20230921 | 151600 | 3182211385 | 3810 | 3810 | 3810 | 3810 | 200 |
| 252 | 20230921 | 151500 | 3181449385 | 3810 | 3805 | 3810 | 3805 | 1036 |
| 253 | 20230921 | 151400 | 3177507355 | 3810 | 3810 | 3810 | 3810 | 0 |
| 254 | 20230921 | 151300 | 3177507355 | 3810 | 3810 | 3810 | 3810 | 0 |
| 255 | 20230921 | 151200 | 3177507355 | 3810 | 3790 | 3810 | 3780 | 801 |
| 256 | 20230921 | 151100 | 3174475710 | 3795 | 3800 | 3810 | 3795 | 80 |
| 257 | 20230921 | 151000 | 3174171610 | 3810 | 3785 | 3810 | 3785 | 410 |
| 258 | 20230921 | 150900 | 3172618510 | 3810 | 3810 | 3810 | 3810 | 0 |
| 259 | 20230921 | 150800 | 3172618510 | 3810 | 3795 | 3810 | 3785 | 913 |
| 260 | 20230921 | 150700 | 3169154025 | 3790 | 3810 | 3810 | 3785 | 2893 |
| 261 | 20230921 | 150600 | 3158150695 | 3785 | 3790 | 3810 | 3780 | 7010 |
| 262 | 20230921 | 150500 | 3131620165 | 3790 | 3800 | 3800 | 3790 | 933 |
| 263 | 20230921 | 150400 | 3128079525 | 3805 | 3805 | 3805 | 3800 | 679 |
| 264 | 20230921 | 150300 | 3125498430 | 3805 | 3805 | 3805 | 3805 | 214 |
| 265 | 20230921 | 150200 | 3124684160 | 3805 | 3805 | 3815 | 3805 | 321 |
| 266 | 20230921 | 150100 | 3123462745 | 3805 | 3805 | 3805 | 3805 | 350 |
| 267 | 20230921 | 150000 | 3122130995 | 3810 | 3810 | 3810 | 3810 | 36 |
| 268 | 20230921 | 145900 | 3121993835 | 3810 | 3810 | 3810 | 3810 | 0 |
| 269 | 20230921 | 145800 | 3121993835 | 3810 | 3815 | 3815 | 3810 | 2010 |
| 270 | 20230921 | 145700 | 3114335685 | 3810 | 3810 | 3810 | 3810 | 0 |
| 271 | 20230921 | 145600 | 3114335685 | 3810 | 3810 | 3810 | 3810 | 31 |
| 272 | 20230921 | 145500 | 3114217575 | 3810 | 3810 | 3810 | 3810 | 49 |
| 273 | 20230921 | 145400 | 3114030885 | 3815 | 3815 | 3815 | 3810 | 50 |
| 274 | 20230921 | 145300 | 3113840195 | 3815 | 3815 | 3815 | 3815 | 21 |
| 275 | 20230921 | 145200 | 3113760080 | 3820 | 3820 | 3820 | 3820 | 0 |
| 276 | 20230921 | 145100 | 3113760080 | 3820 | 3820 | 3820 | 3820 | 25 |
| 277 | 20230921 | 145000 | 3113664580 | 3805 | 3810 | 3820 | 3805 | 445 |
| 278 | 20230921 | 144900 | 3111971290 | 3820 | 3800 | 3820 | 3800 | 5 |
| 279 | 20230921 | 144800 | 3111952210 | 3820 | 3805 | 3820 | 3795 | 5194 |
| 280 | 20230921 | 144700 | 3092176920 | 3810 | 3810 | 3810 | 3810 | 2 |
| 281 | 20230921 | 144600 | 3092169300 | 3810 | 3810 | 3810 | 3810 | 30 |
| 282 | 20230921 | 144500 | 3092055000 | 3810 | 3815 | 3815 | 3810 | 460 |
| 283 | 20230921 | 144400 | 3090302375 | 3815 | 3815 | 3815 | 3815 | 577 |
| 284 | 20230921 | 144300 | 3088101120 | 3815 | 3815 | 3815 | 3815 | 132 |
| 285 | 20230921 | 144200 | 3087597540 | 3815 | 3815 | 3815 | 3815 | 42 |
| 286 | 20230921 | 144100 | 3087437310 | 3820 | 3820 | 3820 | 3820 | 5 |
| 287 | 20230921 | 144000 | 3087418210 | 3820 | 3820 | 3820 | 3820 | 248 |
| 288 | 20230921 | 143900 | 3086470850 | 3820 | 3820 | 3820 | 3820 | 130 |
| 289 | 20230921 | 143800 | 3085974250 | 3820 | 3820 | 3820 | 3820 | 150 |
| 290 | 20230921 | 143700 | 3085401250 | 3825 | 3825 | 3825 | 3825 | 1 |
| 291 | 20230921 | 143600 | 3085397425 | 3825 | 3825 | 3825 | 3825 | 2 |
| 292 | 20230921 | 143500 | 3085389775 | 3820 | 3820 | 3820 | 3820 | 94 |
| 293 | 20230921 | 143400 | 3085030695 | 3825 | 3820 | 3825 | 3820 | 55 |
| 294 | 20230921 | 143300 | 3084820590 | 3820 | 3820 | 3820 | 3820 | 317 |
| 295 | 20230921 | 143200 | 3083609650 | 3820 | 3825 | 3825 | 3820 | 501 |
| 296 | 20230921 | 143100 | 3081695825 | 3820 | 3825 | 3825 | 3820 | 101 |
| 297 | 20230921 | 143000 | 3081310000 | 3820 | 3825 | 3825 | 3820 | 2018 |
| 298 | 20230921 | 142900 | 3073601150 | 3825 | 3825 | 3825 | 3825 | 0 |
| 299 | 20230921 | 142800 | 3073601150 | 3825 | 3825 | 3825 | 3825 | 30 |
| 300 | 20230921 | 142700 | 3073486400 | 3825 | 3825 | 3825 | 3825 | 30 |
| 301 | 20230921 | 142600 | 3073371650 | 3825 | 3825 | 3825 | 3820 | 77 |
| 302 | 20230921 | 142500 | 3073077500 | 3825 | 3820 | 3825 | 3815 | 263 |
| 303 | 20230921 | 142400 | 3072072895 | 3820 | 3820 | 3820 | 3820 | 2000 |
| 304 | 20230921 | 142300 | 3064432895 | 3825 | 3830 | 3830 | 3825 | 124 |
| 305 | 20230921 | 142200 | 3063958485 | 3820 | 3825 | 3825 | 3820 | 1112 |
| 306 | 20230921 | 142100 | 3059709095 | 3830 | 3830 | 3830 | 3830 | 0 |
| 307 | 20230921 | 142000 | 3059709095 | 3830 | 3830 | 3830 | 3830 | 1 |
| 308 | 20230921 | 141900 | 3059705265 | 3845 | 3840 | 3845 | 3820 | 2444 |
| 309 | 20230921 | 141800 | 3050352415 | 3845 | 3845 | 3845 | 3845 | 100 |
| 310 | 20230921 | 141700 | 3049967915 | 3845 | 3840 | 3845 | 3840 | 790 |
| 311 | 20230921 | 141600 | 3046932850 | 3840 | 3845 | 3845 | 3840 | 104 |
| 312 | 20230921 | 141500 | 3046533100 | 3845 | 3845 | 3845 | 3845 | 210 |
| 313 | 20230921 | 141400 | 3045725650 | 3845 | 3845 | 3845 | 3845 | 130 |
| 314 | 20230921 | 141300 | 3045225800 | 3845 | 3840 | 3845 | 3840 | 256 |
| 315 | 20230921 | 141200 | 3044242710 | 3845 | 3845 | 3845 | 3845 | 110 |
| 316 | 20230921 | 141100 | 3043819760 | 3845 | 3845 | 3845 | 3845 | 0 |
| 317 | 20230921 | 141000 | 3043819760 | 3845 | 3835 | 3845 | 3835 | 440 |
| 318 | 20230921 | 140900 | 3042130560 | 3835 | 3835 | 3835 | 3835 | 0 |
| 319 | 20230921 | 140800 | 3042130560 | 3835 | 3825 | 3835 | 3820 | 7950 |
| 320 | 20230921 | 140700 | 3011725065 | 3825 | 3820 | 3825 | 3820 | 220 |
| 321 | 20230921 | 140600 | 3010884415 | 3820 | 3830 | 3830 | 3820 | 1243 |
| 322 | 20230921 | 140500 | 3006132080 | 3830 | 3830 | 3830 | 3830 | 100 |
| 323 | 20230921 | 140400 | 3005749080 | 3830 | 3835 | 3835 | 3820 | 588 |
| 324 | 20230921 | 140300 | 3003501590 | 3830 | 3830 | 3830 | 3830 | 2 |
| 325 | 20230921 | 140200 | 3003493930 | 3830 | 3830 | 3830 | 3830 | 0 |
| 326 | 20230921 | 140100 | 3003493930 | 3830 | 3830 | 3830 | 3830 | 0 |
| 327 | 20230921 | 140000 | 3003493930 | 3830 | 3830 | 3830 | 3830 | 0 |
| 328 | 20230921 | 135900 | 3003493930 | 3830 | 3830 | 3830 | 3830 | 0 |
| 329 | 20230921 | 135800 | 3003493930 | 3830 | 3835 | 3835 | 3830 | 6 |
| 330 | 20230921 | 135700 | 3003470925 | 3830 | 3830 | 3830 | 3830 | 265 |
| 331 | 20230921 | 135600 | 3002455975 | 3820 | 3820 | 3820 | 3820 | 36 |
| 332 | 20230921 | 135500 | 3002318455 | 3820 | 3820 | 3820 | 3820 | 0 |
| 333 | 20230921 | 135400 | 3002318455 | 3820 | 3820 | 3820 | 3820 | 48 |
| 334 | 20230921 | 135300 | 3002135095 | 3835 | 3835 | 3835 | 3835 | 27 |
| 335 | 20230921 | 135200 | 3002031550 | 3835 | 3835 | 3835 | 3835 | 192 |
| 336 | 20230921 | 135100 | 3001295230 | 3820 | 3825 | 3825 | 3820 | 278 |
| 337 | 20230921 | 135000 | 3000233120 | 3830 | 3830 | 3830 | 3830 | 0 |
| 338 | 20230921 | 134900 | 3000233120 | 3830 | 3830 | 3830 | 3830 | 76 |
| 339 | 20230921 | 134800 | 2999942040 | 3830 | 3830 | 3830 | 3830 | 136 |
| 340 | 20230921 | 134700 | 2999421160 | 3830 | 3820 | 3830 | 3820 | 29 |
| 341 | 20230921 | 134600 | 2999310330 | 3820 | 3820 | 3820 | 3820 | 259 |
| 342 | 20230921 | 134500 | 2998320950 | 3820 | 3820 | 3820 | 3815 | 529 |
| 343 | 20230921 | 134400 | 2996301515 | 3820 | 3820 | 3820 | 3820 | 20 |
| 344 | 20230921 | 134300 | 2996225115 | 3820 | 3835 | 3835 | 3820 | 128 |
| 345 | 20230921 | 134200 | 2995736095 | 3825 | 3825 | 3830 | 3825 | 62 |
| 346 | 20230921 | 134100 | 2995498920 | 3840 | 3840 | 3840 | 3840 | 0 |
| 347 | 20230921 | 134000 | 2995498920 | 3840 | 3840 | 3840 | 3840 | 1 |
| 348 | 20230921 | 133900 | 2995495080 | 3840 | 3820 | 3840 | 3820 | 244 |
| 349 | 20230921 | 133800 | 2994559090 | 3815 | 3810 | 3815 | 3810 | 812 |
| 350 | 20230921 | 133700 | 2991461410 | 3810 | 3810 | 3810 | 3810 | 27 |
| 351 | 20230921 | 133600 | 2991358540 | 3800 | 3800 | 3800 | 3800 | 0 |
| 352 | 20230921 | 133500 | 2991358540 | 3800 | 3815 | 3815 | 3800 | 1227 |
| 353 | 20230921 | 133400 | 2986693335 | 3815 | 3820 | 3820 | 3815 | 207 |
| 354 | 20230921 | 133300 | 2985903610 | 3820 | 3820 | 3820 | 3815 | 60 |
| 355 | 20230921 | 133200 | 2985674585 | 3850 | 3850 | 3850 | 3850 | 1 |
| 356 | 20230921 | 133100 | 2985670735 | 3825 | 3830 | 3830 | 3825 | 1398 |
| 357 | 20230921 | 133000 | 2980321095 | 3860 | 3855 | 3860 | 3840 | 4753 |
| 358 | 20230921 | 132900 | 2962020095 | 3855 | 3805 | 3855 | 3800 | 5852 |
| 359 | 20230921 | 132800 | 2939722480 | 3805 | 3815 | 3815 | 3805 | 609 |
| 360 | 20230921 | 132700 | 2937402625 | 3810 | 3810 | 3810 | 3810 | 8 |
| 361 | 20230921 | 132600 | 2937372145 | 3810 | 3810 | 3810 | 3810 | 262 |
| 362 | 20230921 | 132500 | 2936373925 | 3810 | 3815 | 3815 | 3810 | 3 |
| 363 | 20230921 | 132400 | 2936362490 | 3800 | 3810 | 3820 | 3800 | 3405 |
| 364 | 20230921 | 132300 | 2923395845 | 3810 | 3825 | 3825 | 3810 | 361 |
| 365 | 20230921 | 132200 | 2922019015 | 3840 | 3815 | 3840 | 3810 | 1158 |
| 366 | 20230921 | 132100 | 2917595495 | 3815 | 3815 | 3815 | 3810 | 588 |
| 367 | 20230921 | 132000 | 2915352365 | 3810 | 3815 | 3815 | 3810 | 899 |
| 368 | 20230921 | 131900 | 2911923120 | 3815 | 3810 | 3815 | 3810 | 1297 |
| 369 | 20230921 | 131800 | 2906977155 | 3810 | 3790 | 3810 | 3790 | 378 |
| 370 | 20230921 | 131700 | 2905542535 | 3790 | 3790 | 3790 | 3785 | 2276 |
| 371 | 20230921 | 131600 | 2896917495 | 3785 | 3800 | 3800 | 3785 | 1002 |
| 372 | 20230921 | 131500 | 2893122165 | 3795 | 3795 | 3795 | 3795 | 119 |
| 373 | 20230921 | 131400 | 2892670560 | 3795 | 3795 | 3795 | 3795 | 71 |
| 374 | 20230921 | 131300 | 2892401115 | 3795 | 3795 | 3795 | 3795 | 429 |
| 375 | 20230921 | 131200 | 2890773060 | 3790 | 3795 | 3795 | 3775 | 2771 |
| 376 | 20230921 | 131100 | 2880295200 | 3795 | 3805 | 3805 | 3795 | 251 |
| 377 | 20230921 | 131000 | 2879341340 | 3810 | 3800 | 3810 | 3800 | 2381 |
| 378 | 20230921 | 130900 | 2870269910 | 3805 | 3805 | 3805 | 3805 | 90 |
| 379 | 20230921 | 130800 | 2869927460 | 3810 | 3810 | 3810 | 3805 | 416 |
| 380 | 20230921 | 130700 | 2868343295 | 3810 | 3810 | 3810 | 3810 | 81 |
| 381 | 20230921 | 130600 | 2868034685 | 3815 | 3815 | 3815 | 3815 | 50 |
| 382 | 20230921 | 130500 | 2867843935 | 3815 | 3805 | 3815 | 3805 | 227 |
| 383 | 20230921 | 130400 | 2866979500 | 3815 | 3785 | 3815 | 3785 | 24 |
| 384 | 20230921 | 130300 | 2866888085 | 3770 | 3820 | 3825 | 3770 | 4495 |
| 385 | 20230921 | 130200 | 2849817810 | 3820 | 3830 | 3830 | 3820 | 14 |
| 386 | 20230921 | 130100 | 2849764320 | 3810 | 3820 | 3820 | 3810 | 391 |
| 387 | 20230921 | 130000 | 2848273115 | 3830 | 3820 | 3830 | 3820 | 2 |
| 388 | 20230921 | 125900 | 2848265465 | 3820 | 3805 | 3820 | 3805 | 54 |
| 389 | 20230921 | 125800 | 2848059200 | 3790 | 3805 | 3810 | 3790 | 2626 |
| 390 | 20230921 | 125700 | 2838076015 | 3810 | 3820 | 3820 | 3805 | 2371 |
| 391 | 20230921 | 125600 | 2829036330 | 3820 | 3830 | 3845 | 3820 | 153 |
| 392 | 20230921 | 125500 | 2828449420 | 3820 | 3820 | 3835 | 3820 | 356 |
| 393 | 20230921 | 125400 | 2827087475 | 3820 | 3830 | 3835 | 3820 | 2964 |
| 394 | 20230921 | 125300 | 2815748765 | 3835 | 3835 | 3835 | 3835 | 2 |
| 395 | 20230921 | 125200 | 2815741095 | 3835 | 3850 | 3850 | 3835 | 415 |
| 396 | 20230921 | 125100 | 2814149145 | 3850 | 3835 | 3850 | 3835 | 307 |
| 397 | 20230921 | 125000 | 2812967815 | 3830 | 3840 | 3840 | 3830 | 615 |
| 398 | 20230921 | 124900 | 2810607445 | 3850 | 3850 | 3860 | 3840 | 514 |
| 399 | 20230921 | 124800 | 2808628975 | 3845 | 3835 | 3850 | 3835 | 641 |
| 400 | 20230921 | 124700 | 2806167075 | 3840 | 3835 | 3840 | 3835 | 70 |
| 401 | 20230921 | 124600 | 2805898575 | 3830 | 3830 | 3830 | 3830 | 908 |
| 402 | 20230921 | 124500 | 2802420935 | 3835 | 3840 | 3840 | 3830 | 709 |
| 403 | 20230921 | 124400 | 2799700785 | 3840 | 3840 | 3850 | 3840 | 861 |
| 404 | 20230921 | 124300 | 2796392595 | 3840 | 3825 | 3850 | 3820 | 2522 |
| 405 | 20230921 | 124200 | 2786731415 | 3825 | 3825 | 3825 | 3820 | 1987 |
| 406 | 20230921 | 124100 | 2779133715 | 3835 | 3825 | 3850 | 3800 | 3453 |
| 407 | 20230921 | 124000 | 2765945655 | 3820 | 3805 | 3850 | 3795 | 16850 |
| 408 | 20230921 | 123900 | 2701466115 | 3810 | 3815 | 3825 | 3810 | 13874 |
| 409 | 20230921 | 123800 | 2648539620 | 3680 | 3680 | 3680 | 3680 | 0 |
| 410 | 20230921 | 123700 | 2648539620 | 3680 | 3905 | 3905 | 3680 | 28109 |
| 411 | 20230921 | 123600 | 2542471870 | 3905 | 3905 | 3905 | 3905 | 500 |
| 412 | 20230921 | 123500 | 2540519370 | 3905 | 3905 | 3905 | 3905 | 0 |
| 413 | 20230921 | 123400 | 2540519370 | 3905 | 3905 | 3905 | 3905 | 198 |
| 414 | 20230921 | 123300 | 2539746180 | 3905 | 3910 | 3910 | 3905 | 184 |
| 415 | 20230921 | 123200 | 2539027645 | 3900 | 3900 | 3900 | 3900 | 293 |
| 416 | 20230921 | 123100 | 2537884945 | 3900 | 3905 | 3905 | 3900 | 1379 |
| 417 | 20230921 | 123000 | 2532506460 | 3905 | 3920 | 3920 | 3905 | 422 |
| 418 | 20230921 | 122900 | 2530857880 | 3925 | 3920 | 3925 | 3915 | 315 |
| 419 | 20230921 | 122800 | 2529623590 | 3915 | 3920 | 3920 | 3915 | 1000 |
| 420 | 20230921 | 122700 | 2525708010 | 3920 | 3920 | 3920 | 3920 | 3 |
| 421 | 20230921 | 122600 | 2525696250 | 3925 | 3925 | 3925 | 3920 | 112 |
| 422 | 20230921 | 122500 | 2525256685 | 3925 | 3925 | 3925 | 3925 | 113 |
| 423 | 20230921 | 122400 | 2524813160 | 3920 | 3920 | 3920 | 3920 | 0 |
| 424 | 20230921 | 122300 | 2524813160 | 3920 | 3905 | 3920 | 3905 | 1444 |
| 425 | 20230921 | 122200 | 2519155990 | 3900 | 3900 | 3900 | 3900 | 0 |
| 426 | 20230921 | 122100 | 2519155990 | 3900 | 3915 | 3915 | 3900 | 530 |
| 427 | 20230921 | 122000 | 2517085970 | 3915 | 3915 | 3920 | 3915 | 590 |
| 428 | 20230921 | 121900 | 2514776045 | 3915 | 3915 | 3915 | 3915 | 5 |
| 429 | 20230921 | 121800 | 2514756470 | 3915 | 3885 | 3915 | 3885 | 215 |
| 430 | 20230921 | 121700 | 2513921045 | 3885 | 3905 | 3905 | 3885 | 2325 |
| 431 | 20230921 | 121600 | 2504865005 | 3905 | 3905 | 3905 | 3905 | 431 |
| 432 | 20230921 | 121500 | 2503181950 | 3915 | 3915 | 3915 | 3915 | 0 |
| 433 | 20230921 | 121400 | 2503181950 | 3915 | 3915 | 3915 | 3915 | 19 |
| 434 | 20230921 | 121300 | 2503107565 | 3910 | 3920 | 3920 | 3910 | 1531 |
| 435 | 20230921 | 121200 | 2497118545 | 3910 | 3920 | 3920 | 3910 | 219 |
| 436 | 20230921 | 121100 | 2496261630 | 3920 | 3915 | 3920 | 3915 | 249 |
| 437 | 20230921 | 121000 | 2495286505 | 3915 | 3915 | 3915 | 3915 | 38 |
| 438 | 20230921 | 120900 | 2495137735 | 3915 | 3915 | 3915 | 3890 | 55 |
| 439 | 20230921 | 120800 | 2494922450 | 3920 | 3920 | 3920 | 3915 | 104 |
| 440 | 20230921 | 120700 | 2494514820 | 3885 | 3905 | 3910 | 3885 | 1012 |
| 441 | 20230921 | 120600 | 2490579890 | 3895 | 3895 | 3895 | 3895 | 0 |
| 442 | 20230921 | 120500 | 2490579890 | 3895 | 3880 | 3895 | 3875 | 2088 |
| 443 | 20230921 | 120400 | 2482470235 | 3875 | 3930 | 3930 | 3875 | 3249 |
| 444 | 20230921 | 120300 | 2469781125 | 3930 | 3945 | 3945 | 3930 | 1108 |
| 445 | 20230921 | 120200 | 2465422385 | 3960 | 3930 | 3960 | 3930 | 2582 |
| 446 | 20230921 | 120100 | 2455244570 | 3930 | 3920 | 3930 | 3915 | 2322 |
| 447 | 20230921 | 120000 | 2446145015 | 3920 | 3995 | 4000 | 3765 | 21372 |
| 448 | 20230921 | 115900 | 2362759430 | 3970 | 4035 | 4035 | 3970 | 14179 |
| 449 | 20230921 | 115800 | 2306058380 | 4070 | 4070 | 4070 | 4070 | 0 |
| 450 | 20230921 | 115700 | 2306058380 | 4070 | 4070 | 4070 | 4070 | 0 |
| 451 | 20230921 | 115600 | 2306058380 | 4070 | 4060 | 4070 | 4025 | 5024 |
| 452 | 20230921 | 115500 | 2285769995 | 4060 | 4060 | 4060 | 4060 | 0 |
| 453 | 20230921 | 115400 | 2285769995 | 4060 | 4060 | 4060 | 4060 | 0 |
| 454 | 20230921 | 115300 | 2285769995 | 4060 | 4060 | 4060 | 4060 | 1 |
| 455 | 20230921 | 115200 | 2285765935 | 4065 | 4065 | 4065 | 4065 | 0 |
| 456 | 20230921 | 115100 | 2285765935 | 4065 | 4065 | 4065 | 4065 | 16 |
| 457 | 20230921 | 115000 | 2285700895 | 4075 | 4075 | 4075 | 4075 | 0 |
| 458 | 20230921 | 114900 | 2285700895 | 4075 | 4075 | 4075 | 4075 | 0 |
| 459 | 20230921 | 114800 | 2285700895 | 4075 | 4075 | 4075 | 4075 | 0 |
| 460 | 20230921 | 114700 | 2285700895 | 4075 | 4075 | 4075 | 4075 | 0 |
| 461 | 20230921 | 114600 | 2285700895 | 4075 | 4075 | 4075 | 4075 | 5 |
| 462 | 20230921 | 114500 | 2285680520 | 4075 | 4075 | 4075 | 4075 | 1 |
| 463 | 20230921 | 114400 | 2285676445 | 4055 | 4050 | 4055 | 4050 | 840 |
| 464 | 20230921 | 114300 | 2282272935 | 4050 | 4055 | 4055 | 4050 | 430 |
| 465 | 20230921 | 114200 | 2280530035 | 4050 | 4050 | 4050 | 4050 | 853 |
| 466 | 20230921 | 114100 | 2277075385 | 4050 | 4050 | 4050 | 4050 | 26 |
| 467 | 20230921 | 114000 | 2276970085 | 4050 | 4060 | 4060 | 4050 | 100 |
| 468 | 20230921 | 113900 | 2276564965 | 4050 | 4060 | 4060 | 4050 | 4068 |
| 469 | 20230921 | 113800 | 2260066250 | 4055 | 4060 | 4060 | 4055 | 596 |
| 470 | 20230921 | 113700 | 2257647625 | 4060 | 4070 | 4070 | 4060 | 3347 |
| 471 | 20230921 | 113600 | 2244035155 | 4075 | 4075 | 4075 | 4075 | 0 |
| 472 | 20230921 | 113500 | 2244035155 | 4075 | 4075 | 4075 | 4075 | 300 |
| 473 | 20230921 | 113400 | 2242812655 | 4075 | 4075 | 4075 | 4075 | 1 |
| 474 | 20230921 | 113300 | 2242808580 | 4075 | 4075 | 4075 | 4075 | 303 |
| 475 | 20230921 | 113200 | 2241573855 | 4075 | 4080 | 4080 | 4075 | 60 |
| 476 | 20230921 | 113100 | 2241329070 | 4075 | 4075 | 4075 | 4075 | 300 |
| 477 | 20230921 | 113000 | 2240106570 | 4075 | 4075 | 4075 | 4075 | 100 |
| 478 | 20230921 | 112900 | 2239699070 | 4075 | 4075 | 4075 | 4075 | 0 |
| 479 | 20230921 | 112800 | 2239699070 | 4075 | 4075 | 4075 | 4075 | 188 |
| 480 | 20230921 | 112700 | 2238932970 | 4075 | 4075 | 4075 | 4075 | 256 |
| 481 | 20230921 | 112600 | 2237889770 | 4080 | 4080 | 4080 | 4080 | 1000 |
| 482 | 20230921 | 112500 | 2233809770 | 4080 | 4080 | 4080 | 4080 | 0 |
| 483 | 20230921 | 112400 | 2233809770 | 4080 | 4075 | 4080 | 4075 | 82 |
| 484 | 20230921 | 112300 | 2233475610 | 4075 | 4070 | 4075 | 4070 | 569 |
| 485 | 20230921 | 112200 | 2231158280 | 4070 | 4075 | 4075 | 4070 | 300 |
| 486 | 20230921 | 112100 | 2229936780 | 4075 | 4075 | 4075 | 4075 | 30 |
| 487 | 20230921 | 112000 | 2229814530 | 4075 | 4075 | 4075 | 4075 | 120 |
| 488 | 20230921 | 111900 | 2229325530 | 4075 | 4075 | 4075 | 4070 | 116 |
| 489 | 20230921 | 111800 | 2228852930 | 4080 | 4075 | 4080 | 4075 | 2382 |
| 490 | 20230921 | 111700 | 2219144190 | 4075 | 4075 | 4075 | 4075 | 182 |
| 491 | 20230921 | 111600 | 2218402540 | 4065 | 4065 | 4065 | 4065 | 73 |
| 492 | 20230921 | 111500 | 2218105795 | 4065 | 4070 | 4070 | 4065 | 134 |
| 493 | 20230921 | 111400 | 2217560515 | 4075 | 4075 | 4075 | 4075 | 0 |
| 494 | 20230921 | 111300 | 2217560515 | 4075 | 4075 | 4075 | 4075 | 100 |
| 495 | 20230921 | 111200 | 2217153015 | 4070 | 4070 | 4070 | 4070 | 0 |
| 496 | 20230921 | 111100 | 2217153015 | 4070 | 4070 | 4070 | 4070 | 0 |
| 497 | 20230921 | 111000 | 2217153015 | 4070 | 4070 | 4070 | 4070 | 83 |
| 498 | 20230921 | 110900 | 2216815205 | 4070 | 4070 | 4070 | 4070 | 97 |
| 499 | 20230921 | 110800 | 2216420415 | 4075 | 4070 | 4075 | 4060 | 1398 |
| 500 | 20230921 | 110700 | 2210731340 | 4065 | 4065 | 4065 | 4065 | 0 |
| 501 | 20230921 | 110600 | 2210731340 | 4065 | 4070 | 4070 | 4065 | 46 |
| 502 | 20230921 | 110500 | 2210544320 | 4075 | 4075 | 4075 | 4075 | 0 |
| 503 | 20230921 | 110400 | 2210544320 | 4075 | 4075 | 4075 | 4075 | 2 |
| 504 | 20230921 | 110300 | 2210536170 | 4075 | 4075 | 4075 | 4075 | 5 |
| 505 | 20230921 | 110200 | 2210515795 | 4075 | 4075 | 4075 | 4075 | 0 |
| 506 | 20230921 | 110100 | 2210515795 | 4075 | 4065 | 4075 | 4065 | 108 |
| 507 | 20230921 | 110000 | 2210076575 | 4065 | 4080 | 4080 | 4065 | 57 |
| 508 | 20230921 | 105900 | 2209844565 | 4070 | 4070 | 4080 | 4070 | 187 |
| 509 | 20230921 | 105800 | 2209082975 | 4070 | 4070 | 4070 | 4070 | 2 |
| 510 | 20230921 | 105700 | 2209074835 | 4080 | 4065 | 4080 | 4065 | 56 |
| 511 | 20230921 | 105600 | 2208847105 | 4065 | 4065 | 4065 | 4065 | 25 |
| 512 | 20230921 | 105500 | 2208745480 | 4080 | 4080 | 4080 | 4080 | 0 |
| 513 | 20230921 | 105400 | 2208745480 | 4080 | 4080 | 4080 | 4070 | 999 |
| 514 | 20230921 | 105300 | 2204673560 | 4080 | 4080 | 4080 | 4080 | 0 |
| 515 | 20230921 | 105200 | 2204673560 | 4080 | 4065 | 4080 | 4065 | 179 |
| 516 | 20230921 | 105100 | 2203945805 | 4080 | 4080 | 4080 | 4080 | 0 |
| 517 | 20230921 | 105000 | 2203945805 | 4080 | 4065 | 4080 | 4065 | 94 |
| 518 | 20230921 | 104900 | 2203563545 | 4060 | 4060 | 4060 | 4060 | 52 |
| 519 | 20230921 | 104800 | 2203352425 | 4080 | 4080 | 4080 | 4080 | 250 |
| 520 | 20230921 | 104700 | 2202332425 | 4080 | 4080 | 4080 | 4080 | 101 |
| 521 | 20230921 | 104600 | 2201920345 | 4075 | 4075 | 4075 | 4075 | 260 |
| 522 | 20230921 | 104500 | 2200860845 | 4055 | 4075 | 4075 | 4055 | 467 |
| 523 | 20230921 | 104400 | 2198963330 | 4080 | 4080 | 4080 | 4080 | 50 |
| 524 | 20230921 | 104300 | 2198759330 | 4080 | 4075 | 4080 | 4065 | 1076 |
| 525 | 20230921 | 104200 | 2194374575 | 4065 | 4060 | 4065 | 4060 | 3229 |
| 526 | 20230921 | 104100 | 2181261150 | 4055 | 4055 | 4055 | 4055 | 52 |
| 527 | 20230921 | 104000 | 2181050290 | 4050 | 4050 | 4050 | 4050 | 300 |
| 528 | 20230921 | 103900 | 2179835290 | 4050 | 4055 | 4055 | 4050 | 992 |
| 529 | 20230921 | 103800 | 2175817305 | 4055 | 4060 | 4065 | 4055 | 1388 |
| 530 | 20230921 | 103700 | 2170183635 | 4065 | 4065 | 4065 | 4065 | 0 |
| 531 | 20230921 | 103600 | 2170183635 | 4065 | 4060 | 4065 | 4060 | 1020 |
| 532 | 20230921 | 103500 | 2166041425 | 4065 | 4070 | 4070 | 4065 | 861 |
| 533 | 20230921 | 103400 | 2162541205 | 4070 | 4075 | 4075 | 4065 | 712 |
| 534 | 20230921 | 103300 | 2159643690 | 4075 | 4070 | 4075 | 4060 | 659 |
| 535 | 20230921 | 103200 | 2156962250 | 4060 | 4060 | 4060 | 4060 | 1441 |
| 536 | 20230921 | 103100 | 2151111790 | 4060 | 4060 | 4065 | 4060 | 4585 |
| 537 | 20230921 | 103000 | 2132496195 | 4060 | 4100 | 4100 | 4060 | 3179 |
| 538 | 20230921 | 102900 | 2119568300 | 4100 | 4075 | 4100 | 4075 | 309 |
| 539 | 20230921 | 102800 | 2118304700 | 4075 | 4075 | 4095 | 4075 | 520 |
| 540 | 20230921 | 102700 | 2116183200 | 4075 | 4075 | 4095 | 4075 | 578 |
| 541 | 20230921 | 102600 | 2113827490 | 4070 | 4065 | 4090 | 4065 | 5592 |
| 542 | 20230921 | 102500 | 2091091050 | 4065 | 4090 | 4095 | 4055 | 2466 |
| 543 | 20230921 | 102400 | 2081043230 | 4090 | 4130 | 4130 | 4090 | 6928 |
| 544 | 20230921 | 102300 | 2052567395 | 4135 | 4135 | 4135 | 4130 | 2577 |
| 545 | 20230921 | 102200 | 2041917410 | 4135 | 4135 | 4135 | 4135 | 30 |
| 546 | 20230921 | 102100 | 2041793360 | 4135 | 4140 | 4140 | 4135 | 150 |
| 547 | 20230921 | 102000 | 2041172610 | 4135 | 4140 | 4140 | 4135 | 520 |
| 548 | 20230921 | 101900 | 2039021055 | 4140 | 4140 | 4140 | 4140 | 193 |
| 549 | 20230921 | 101800 | 2038222035 | 4130 | 4140 | 4140 | 4130 | 5060 |
| 550 | 20230921 | 101700 | 2017308150 | 4145 | 4145 | 4145 | 4140 | 5522 |
| 551 | 20230921 | 101600 | 1994421905 | 4145 | 4150 | 4150 | 4145 | 1443 |
| 552 | 20230921 | 101500 | 1988434310 | 4150 | 4150 | 4150 | 4150 | 182 |
| 553 | 20230921 | 101400 | 1987679010 | 4150 | 4155 | 4155 | 4150 | 566 |
| 554 | 20230921 | 101300 | 1985330000 | 4160 | 4155 | 4160 | 4155 | 133 |
| 555 | 20230921 | 101200 | 1984777220 | 4170 | 4165 | 4170 | 4145 | 2745 |
| 556 | 20230921 | 101100 | 1973337340 | 4150 | 4150 | 4150 | 4150 | 1050 |
| 557 | 20230921 | 101000 | 1968979840 | 4170 | 4155 | 4170 | 4145 | 2082 |
| 558 | 20230921 | 100900 | 1960340475 | 4155 | 4160 | 4160 | 4150 | 5924 |
| 559 | 20230921 | 100800 | 1935746255 | 4160 | 4165 | 4165 | 4160 | 2995 |
| 560 | 20230921 | 100700 | 1923284450 | 4165 | 4165 | 4170 | 4165 | 5132 |
| 561 | 20230921 | 100600 | 1901894345 | 4165 | 4160 | 4165 | 4160 | 2316 |
| 562 | 20230921 | 100500 | 1892258060 | 4160 | 4150 | 4160 | 4150 | 687 |
| 563 | 20230921 | 100400 | 1889405790 | 4150 | 4155 | 4155 | 4150 | 113 |
| 564 | 20230921 | 100300 | 1888936590 | 4160 | 4160 | 4170 | 4160 | 2321 |
| 565 | 20230921 | 100200 | 1879279380 | 4160 | 4140 | 4160 | 4140 | 934 |
| 566 | 20230921 | 100100 | 1875403765 | 4140 | 4140 | 4145 | 4135 | 1407 |
| 567 | 20230921 | 100000 | 1869582010 | 4140 | 4150 | 4150 | 4140 | 1591 |
| 568 | 20230921 | 095900 | 1862995110 | 4150 | 4150 | 4150 | 4150 | 51 |
| 569 | 20230921 | 095800 | 1862783460 | 4155 | 4155 | 4155 | 4155 | 0 |
| 570 | 20230921 | 095700 | 1862783460 | 4155 | 4140 | 4155 | 4135 | 1660 |
| 571 | 20230921 | 095600 | 1855909505 | 4155 | 4155 | 4155 | 4155 | 0 |
| 572 | 20230921 | 095500 | 1855909505 | 4155 | 4150 | 4155 | 4150 | 888 |
| 573 | 20230921 | 095400 | 1852221595 | 4150 | 4130 | 4150 | 4130 | 51 |
| 574 | 20230921 | 095300 | 1852010945 | 4130 | 4155 | 4155 | 4130 | 3002 |
| 575 | 20230921 | 095200 | 1839608040 | 4135 | 4150 | 4150 | 4135 | 2437 |
| 576 | 20230921 | 095100 | 1829528575 | 4150 | 4165 | 4170 | 4150 | 1860 |
| 577 | 20230921 | 095000 | 1821800155 | 4165 | 4180 | 4180 | 4165 | 1442 |
| 578 | 20230921 | 094900 | 1815777715 | 4185 | 4185 | 4190 | 4185 | 1319 |
| 579 | 20230921 | 094800 | 1810253985 | 4185 | 4195 | 4195 | 4185 | 4113 |
| 580 | 20230921 | 094700 | 1793004935 | 4195 | 4175 | 4195 | 4170 | 4371 |
| 581 | 20230921 | 094600 | 1774725140 | 4170 | 4145 | 4185 | 4140 | 3213 |
| 582 | 20230921 | 094500 | 1761372590 | 4145 | 4140 | 4160 | 4140 | 554 |
| 583 | 20230921 | 094400 | 1759074165 | 4140 | 4145 | 4145 | 4140 | 20 |
| 584 | 20230921 | 094300 | 1758991360 | 4155 | 4140 | 4155 | 4140 | 1112 |
| 585 | 20230921 | 094200 | 1754387540 | 4140 | 4140 | 4140 | 4135 | 1405 |
| 586 | 20230921 | 094100 | 1748576365 | 4135 | 4150 | 4150 | 4135 | 2623 |
| 587 | 20230921 | 094000 | 1737720265 | 4150 | 4150 | 4150 | 4145 | 256 |
| 588 | 20230921 | 093900 | 1736658845 | 4150 | 4150 | 4150 | 4150 | 192 |
| 589 | 20230921 | 093800 | 1735862045 | 4155 | 4155 | 4155 | 4155 | 442 |
| 590 | 20230921 | 093700 | 1734025535 | 4155 | 4155 | 4155 | 4150 | 455 |
| 591 | 20230921 | 093600 | 1732135285 | 4160 | 4160 | 4165 | 4155 | 2186 |
| 592 | 20230921 | 093500 | 1723041525 | 4160 | 4180 | 4185 | 4160 | 414 |
| 593 | 20230921 | 093400 | 1721314165 | 4180 | 4190 | 4190 | 4180 | 113 |
| 594 | 20230921 | 093300 | 1720840810 | 4190 | 4160 | 4190 | 4160 | 1367 |
| 595 | 20230921 | 093200 | 1715135535 | 4160 | 4170 | 4170 | 4160 | 1517 |
| 596 | 20230921 | 093100 | 1708824645 | 4165 | 4150 | 4165 | 4145 | 824 |
| 597 | 20230921 | 093000 | 1705406265 | 4150 | 4140 | 4150 | 4135 | 730 |
| 598 | 20230921 | 092900 | 1702387420 | 4150 | 4150 | 4155 | 4140 | 381 |
| 599 | 20230921 | 092800 | 1700808675 | 4155 | 4135 | 4155 | 4130 | 2350 |
| 600 | 20230921 | 092700 | 1691089970 | 4135 | 4120 | 4135 | 4120 | 970 |
| 601 | 20230921 | 092600 | 1687085920 | 4120 | 4130 | 4130 | 4120 | 1731 |
| 602 | 20230921 | 092500 | 1679948210 | 4125 | 4135 | 4135 | 4125 | 2081 |
| 603 | 20230921 | 092400 | 1671348410 | 4135 | 4145 | 4150 | 4130 | 4998 |
| 604 | 20230921 | 092300 | 1650666475 | 4140 | 4160 | 4160 | 4140 | 5387 |
| 605 | 20230921 | 092200 | 1628329250 | 4160 | 4165 | 4165 | 4150 | 3505 |
| 606 | 20230921 | 092100 | 1613762315 | 4160 | 4175 | 4175 | 4160 | 2479 |
| 607 | 20230921 | 092000 | 1603436510 | 4175 | 4175 | 4175 | 4165 | 944 |
| 608 | 20230921 | 091900 | 1599495350 | 4165 | 4195 | 4195 | 4165 | 2286 |
| 609 | 20230921 | 091800 | 1589957980 | 4195 | 4220 | 4225 | 4195 | 6118 |
| 610 | 20230921 | 091700 | 1564212810 | 4225 | 4165 | 4225 | 4165 | 8903 |
| 611 | 20230921 | 091600 | 1526850500 | 4160 | 4165 | 4195 | 4160 | 11383 |
| 612 | 20230921 | 091500 | 1479388250 | 4165 | 4150 | 4170 | 4140 | 3862 |
| 613 | 20230921 | 091400 | 1463350470 | 4150 | 4170 | 4170 | 4125 | 10354 |
| 614 | 20230921 | 091300 | 1420470295 | 4175 | 4195 | 4205 | 4135 | 27778 |
| 615 | 20230921 | 091200 | 1304681680 | 4200 | 4225 | 4245 | 4175 | 24051 |
| 616 | 20230921 | 091100 | 1203534430 | 4200 | 4245 | 4250 | 4200 | 22699 |
| 617 | 20230921 | 091000 | 1107886075 | 4250 | 4255 | 4280 | 4230 | 9211 |
| 618 | 20230921 | 090900 | 1068674160 | 4250 | 4240 | 4290 | 4225 | 44123 |
| 619 | 20230921 | 090800 | 880653615 | 4255 | 4220 | 4255 | 4210 | 34498 |
| 620 | 20230921 | 090700 | 734835945 | 4220 | 4215 | 4230 | 4215 | 5551 |
| 621 | 20230921 | 090600 | 711394295 | 4215 | 4210 | 4220 | 4205 | 11861 |
| 622 | 20230921 | 090500 | 661425955 | 4210 | 4255 | 4295 | 4200 | 30561 |
| 623 | 20230921 | 090400 | 531956310 | 4260 | 4220 | 4260 | 4210 | 38908 |
| 624 | 20230921 | 090300 | 367253965 | 4215 | 4240 | 4250 | 4215 | 31768 |
| 625 | 20230921 | 090200 | 233040320 | 4245 | 4155 | 4250 | 4135 | 23297 |
| 626 | 20230921 | 090100 | 135295135 | 4150 | 4085 | 4150 | 4050 | 10076 |
| 627 | 20230921 | 090000 | 93954675 | 4085 | 3995 | 4120 | 3995 | 23389 |