30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 192300 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 9721 |
| 3 | 20230919 | 192200 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20230919 | 192100 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20230919 | 192000 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20230919 | 191900 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20230919 | 191800 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20230919 | 191700 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20230919 | 191600 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20230919 | 191500 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20230919 | 191400 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20230919 | 191300 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20230919 | 191200 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20230919 | 191100 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20230919 | 191000 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20230919 | 190900 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20230919 | 190800 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20230919 | 190700 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20230919 | 190600 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20230919 | 190500 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20230919 | 190400 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20230919 | 190300 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20230919 | 190200 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20230919 | 190100 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20230919 | 190000 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20230919 | 185900 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20230919 | 185800 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20230919 | 185700 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20230919 | 185600 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20230919 | 185500 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20230919 | 185400 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20230919 | 185300 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 9721 |
| 33 | 20230919 | 185200 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20230919 | 185100 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20230919 | 185000 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20230919 | 184900 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20230919 | 184800 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20230919 | 184700 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20230919 | 184600 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20230919 | 184500 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20230919 | 184400 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20230919 | 184300 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20230919 | 184200 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20230919 | 184100 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20230919 | 184000 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20230919 | 183900 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20230919 | 183800 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20230919 | 183700 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20230919 | 183600 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20230919 | 183500 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20230919 | 183400 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20230919 | 183300 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20230919 | 183200 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20230919 | 183100 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20230919 | 183000 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20230919 | 182900 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20230919 | 182800 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20230919 | 182700 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20230919 | 182600 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20230919 | 182500 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20230919 | 182400 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20230919 | 182300 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 9721 |
| 63 | 20230919 | 182200 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20230919 | 182100 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20230919 | 182000 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20230919 | 181900 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20230919 | 181800 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20230919 | 181700 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20230919 | 181600 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20230919 | 181500 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20230919 | 181400 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20230919 | 181300 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20230919 | 181200 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20230919 | 181100 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20230919 | 181000 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20230919 | 180900 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20230919 | 180800 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20230919 | 180700 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20230919 | 180600 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20230919 | 180500 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20230919 | 180400 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20230919 | 180300 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20230919 | 180200 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20230919 | 180100 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20230919 | 180000 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20230919 | 175900 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20230919 | 175800 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20230919 | 175700 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20230919 | 175600 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20230919 | 175500 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20230919 | 175400 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20230919 | 175300 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 9721 |
| 93 | 20230919 | 175200 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20230919 | 175100 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20230919 | 175000 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20230919 | 174900 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20230919 | 174800 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20230919 | 174700 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20230919 | 174600 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20230919 | 174500 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20230919 | 174400 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20230919 | 174300 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20230919 | 174200 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20230919 | 174100 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20230919 | 174000 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20230919 | 173900 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20230919 | 173800 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20230919 | 173700 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20230919 | 173600 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20230919 | 173500 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20230919 | 173400 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20230919 | 173300 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20230919 | 173200 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20230919 | 173100 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20230919 | 173000 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20230919 | 172900 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20230919 | 172800 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20230919 | 172700 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20230919 | 172600 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20230919 | 172500 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20230919 | 172400 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20230919 | 172300 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 9721 |
| 123 | 20230919 | 172200 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20230919 | 172100 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20230919 | 172000 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20230919 | 171900 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20230919 | 171800 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20230919 | 171700 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20230919 | 171600 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20230919 | 171500 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20230919 | 171400 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20230919 | 171300 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20230919 | 171200 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20230919 | 171100 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20230919 | 171000 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20230919 | 170900 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20230919 | 170800 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20230919 | 170700 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20230919 | 170600 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20230919 | 170500 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20230919 | 170400 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20230919 | 170300 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20230919 | 170200 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20230919 | 170100 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20230919 | 170000 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20230919 | 165900 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20230919 | 165800 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20230919 | 165700 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20230919 | 165600 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20230919 | 165500 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20230919 | 165400 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20230919 | 165300 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 9721 |
| 153 | 20230919 | 165200 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20230919 | 165100 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20230919 | 165000 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20230919 | 164900 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20230919 | 164800 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20230919 | 164700 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20230919 | 164600 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20230919 | 164500 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20230919 | 164400 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20230919 | 164300 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20230919 | 164200 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20230919 | 164100 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20230919 | 164000 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20230919 | 163900 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20230919 | 163800 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20230919 | 163700 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20230919 | 163600 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20230919 | 163500 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20230919 | 163400 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20230919 | 163300 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20230919 | 163200 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20230919 | 163100 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20230919 | 163000 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20230919 | 162900 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20230919 | 162800 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20230919 | 162700 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20230919 | 162600 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20230919 | 162500 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20230919 | 162400 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20230919 | 162300 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 9721 |
| 183 | 20230919 | 162200 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20230919 | 162100 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20230919 | 162000 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20230919 | 161900 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20230919 | 161800 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20230919 | 161700 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20230919 | 161600 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20230919 | 161500 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20230919 | 161400 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20230919 | 161300 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20230919 | 161200 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20230919 | 161100 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20230919 | 161000 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20230919 | 160900 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20230919 | 160800 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 198 | 20230919 | 160700 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 199 | 20230919 | 160600 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 200 | 20230919 | 160500 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 201 | 20230919 | 160400 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 202 | 20230919 | 160300 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 203 | 20230919 | 160200 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 204 | 20230919 | 160100 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 205 | 20230919 | 160000 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 206 | 20230919 | 155900 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 207 | 20230919 | 155800 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 208 | 20230919 | 155700 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 209 | 20230919 | 155600 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 210 | 20230919 | 155500 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 211 | 20230919 | 155400 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 212 | 20230919 | 155300 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 9721 |
| 213 | 20230919 | 155200 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 214 | 20230919 | 155100 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 215 | 20230919 | 155000 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 216 | 20230919 | 154900 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 217 | 20230919 | 154800 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 218 | 20230919 | 154700 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 219 | 20230919 | 154600 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 220 | 20230919 | 154500 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 221 | 20230919 | 154400 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 222 | 20230919 | 154300 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 223 | 20230919 | 154200 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 224 | 20230919 | 154100 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 225 | 20230919 | 154000 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 226 | 20230919 | 153900 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 227 | 20230919 | 153800 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 228 | 20230919 | 153700 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 229 | 20230919 | 153600 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 230 | 20230919 | 153500 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 231 | 20230919 | 153400 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 232 | 20230919 | 153300 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 233 | 20230919 | 153200 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 234 | 20230919 | 153100 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 0 |
| 235 | 20230919 | 153000 | 1345713385 | 3970 | 3970 | 3970 | 3970 | 9721 |
| 236 | 20230919 | 152900 | 1307121015 | 3975 | 3975 | 3975 | 3975 | 0 |
| 237 | 20230919 | 152800 | 1307121015 | 3975 | 3975 | 3975 | 3975 | 0 |
| 238 | 20230919 | 152700 | 1307121015 | 3975 | 3975 | 3975 | 3975 | 0 |
| 239 | 20230919 | 152600 | 1307121015 | 3975 | 3975 | 3975 | 3975 | 0 |
| 240 | 20230919 | 152500 | 1307121015 | 3975 | 3975 | 3975 | 3975 | 0 |
| 241 | 20230919 | 152400 | 1307121015 | 3975 | 3975 | 3975 | 3975 | 0 |
| 242 | 20230919 | 152300 | 1307121015 | 3975 | 3975 | 3975 | 3975 | 0 |
| 243 | 20230919 | 152200 | 1307121015 | 3975 | 3975 | 3975 | 3975 | 0 |
| 244 | 20230919 | 152100 | 1307121015 | 3975 | 3975 | 3975 | 3975 | 0 |
| 245 | 20230919 | 152000 | 1307121015 | 3975 | 3975 | 3975 | 3975 | 0 |
| 246 | 20230919 | 151900 | 1307121015 | 3975 | 3960 | 3975 | 3960 | 1762 |
| 247 | 20230919 | 151800 | 1300125885 | 3965 | 3965 | 3965 | 3960 | 326 |
| 248 | 20230919 | 151700 | 1298834415 | 3960 | 3960 | 3960 | 3960 | 300 |
| 249 | 20230919 | 151600 | 1297646415 | 3965 | 3965 | 3965 | 3965 | 1 |
| 250 | 20230919 | 151500 | 1297642450 | 3960 | 3960 | 3960 | 3960 | 0 |
| 251 | 20230919 | 151400 | 1297642450 | 3960 | 3955 | 3965 | 3950 | 1476 |
| 252 | 20230919 | 151300 | 1291808250 | 3960 | 3945 | 3970 | 3945 | 1858 |
| 253 | 20230919 | 151200 | 1284448840 | 3940 | 3960 | 3960 | 3940 | 2156 |
| 254 | 20230919 | 151100 | 1275933630 | 3975 | 3975 | 3975 | 3975 | 0 |
| 255 | 20230919 | 151000 | 1275933630 | 3975 | 3975 | 3975 | 3975 | 2 |
| 256 | 20230919 | 150900 | 1275925680 | 3960 | 3970 | 3975 | 3960 | 1197 |
| 257 | 20230919 | 150800 | 1271184565 | 3965 | 3965 | 3965 | 3965 | 1138 |
| 258 | 20230919 | 150700 | 1266672395 | 3965 | 3970 | 3970 | 3965 | 3 |
| 259 | 20230919 | 150600 | 1266660490 | 3970 | 3970 | 3970 | 3970 | 0 |
| 260 | 20230919 | 150500 | 1266660490 | 3970 | 3970 | 3970 | 3970 | 477 |
| 261 | 20230919 | 150400 | 1264766800 | 3970 | 3970 | 3970 | 3970 | 0 |
| 262 | 20230919 | 150300 | 1264766800 | 3970 | 3965 | 3970 | 3945 | 20754 |
| 263 | 20230919 | 150200 | 1182701355 | 3970 | 3965 | 3970 | 3965 | 346 |
| 264 | 20230919 | 150100 | 1181329460 | 3970 | 3970 | 3970 | 3970 | 0 |
| 265 | 20230919 | 150000 | 1181329460 | 3970 | 3970 | 3970 | 3970 | 1 |
| 266 | 20230919 | 145900 | 1181325490 | 3970 | 3970 | 3970 | 3970 | 2 |
| 267 | 20230919 | 145800 | 1181317550 | 3975 | 3975 | 3975 | 3975 | 0 |
| 268 | 20230919 | 145700 | 1181317550 | 3975 | 3975 | 3975 | 3975 | 0 |
| 269 | 20230919 | 145600 | 1181317550 | 3975 | 3970 | 3975 | 3970 | 1202 |
| 270 | 20230919 | 145500 | 1176545600 | 3970 | 3970 | 3970 | 3970 | 360 |
| 271 | 20230919 | 145400 | 1175116400 | 3970 | 3970 | 3970 | 3970 | 70 |
| 272 | 20230919 | 145300 | 1174838500 | 3980 | 3980 | 3980 | 3980 | 0 |
| 273 | 20230919 | 145200 | 1174838500 | 3980 | 3980 | 3980 | 3980 | 0 |
| 274 | 20230919 | 145100 | 1174838500 | 3980 | 3975 | 3980 | 3975 | 614 |
| 275 | 20230919 | 145000 | 1172397695 | 3975 | 3975 | 3975 | 3975 | 20 |
| 276 | 20230919 | 144900 | 1172318195 | 3970 | 3970 | 3970 | 3970 | 521 |
| 277 | 20230919 | 144800 | 1170249825 | 3965 | 3965 | 3965 | 3965 | 80 |
| 278 | 20230919 | 144700 | 1169932625 | 3965 | 3970 | 3975 | 3965 | 105 |
| 279 | 20230919 | 144600 | 1169516270 | 3970 | 3975 | 3975 | 3970 | 7 |
| 280 | 20230919 | 144500 | 1169488475 | 3970 | 3970 | 3975 | 3970 | 24 |
| 281 | 20230919 | 144400 | 1169393185 | 3975 | 3975 | 3975 | 3970 | 4 |
| 282 | 20230919 | 144300 | 1169377290 | 3965 | 3970 | 3970 | 3965 | 1001 |
| 283 | 20230919 | 144200 | 1165408320 | 3975 | 3975 | 3975 | 3975 | 0 |
| 284 | 20230919 | 144100 | 1165408320 | 3975 | 3975 | 3975 | 3975 | 1 |
| 285 | 20230919 | 144000 | 1165404345 | 3960 | 3975 | 3975 | 3960 | 1201 |
| 286 | 20230919 | 143900 | 1160646730 | 3960 | 3965 | 3970 | 3960 | 348 |
| 287 | 20230919 | 143800 | 1159267690 | 3975 | 3965 | 3975 | 3960 | 40 |
| 288 | 20230919 | 143700 | 1159109135 | 3975 | 3975 | 3975 | 3965 | 65 |
| 289 | 20230919 | 143600 | 1158851390 | 3965 | 3965 | 3965 | 3965 | 64 |
| 290 | 20230919 | 143500 | 1158597630 | 3975 | 3975 | 3975 | 3965 | 92 |
| 291 | 20230919 | 143400 | 1158232830 | 3960 | 3970 | 3980 | 3960 | 2937 |
| 292 | 20230919 | 143300 | 1146591290 | 3975 | 3970 | 3980 | 3970 | 142 |
| 293 | 20230919 | 143200 | 1146027180 | 3980 | 3970 | 3980 | 3970 | 216 |
| 294 | 20230919 | 143100 | 1145168955 | 3980 | 3970 | 3980 | 3970 | 671 |
| 295 | 20230919 | 143000 | 1142502640 | 3980 | 3970 | 3980 | 3970 | 1081 |
| 296 | 20230919 | 142900 | 1138207045 | 3970 | 3970 | 3970 | 3970 | 998 |
| 297 | 20230919 | 142800 | 1134244985 | 3970 | 3970 | 3970 | 3970 | 277 |
| 298 | 20230919 | 142700 | 1133145295 | 3975 | 3970 | 3975 | 3970 | 7 |
| 299 | 20230919 | 142600 | 1133117475 | 3965 | 3970 | 3970 | 3965 | 4646 |
| 300 | 20230919 | 142500 | 1114692270 | 3980 | 3980 | 3980 | 3980 | 250 |
| 301 | 20230919 | 142400 | 1113697270 | 3985 | 3970 | 3985 | 3970 | 12 |
| 302 | 20230919 | 142300 | 1113649600 | 3985 | 3985 | 3985 | 3985 | 2 |
| 303 | 20230919 | 142200 | 1113641630 | 3970 | 3970 | 3970 | 3970 | 58 |
| 304 | 20230919 | 142100 | 1113411370 | 3985 | 3985 | 3985 | 3985 | 1 |
| 305 | 20230919 | 142000 | 1113407385 | 3980 | 3980 | 3980 | 3980 | 15 |
| 306 | 20230919 | 141900 | 1113347685 | 3985 | 3985 | 3985 | 3985 | 0 |
| 307 | 20230919 | 141800 | 1113347685 | 3985 | 3985 | 3985 | 3985 | 0 |
| 308 | 20230919 | 141700 | 1113347685 | 3985 | 3985 | 3985 | 3985 | 0 |
| 309 | 20230919 | 141600 | 1113347685 | 3985 | 3975 | 3985 | 3970 | 1001 |
| 310 | 20230919 | 141500 | 1109373010 | 3990 | 3990 | 3990 | 3990 | 0 |
| 311 | 20230919 | 141400 | 1109373010 | 3990 | 3975 | 3990 | 3970 | 2109 |
| 312 | 20230919 | 141300 | 1100984295 | 3965 | 3965 | 3975 | 3965 | 1460 |
| 313 | 20230919 | 141200 | 1095195375 | 3965 | 3965 | 3965 | 3965 | 1 |
| 314 | 20230919 | 141100 | 1095191410 | 3960 | 3960 | 3960 | 3960 | 466 |
| 315 | 20230919 | 141000 | 1093346050 | 3960 | 3960 | 3960 | 3960 | 680 |
| 316 | 20230919 | 140900 | 1090653250 | 3960 | 3960 | 3960 | 3960 | 160 |
| 317 | 20230919 | 140800 | 1090019650 | 3960 | 3960 | 3960 | 3960 | 110 |
| 318 | 20230919 | 140700 | 1089584050 | 3960 | 3960 | 3960 | 3960 | 10 |
| 319 | 20230919 | 140600 | 1089544450 | 3960 | 3960 | 3960 | 3960 | 10 |
| 320 | 20230919 | 140500 | 1089504850 | 3960 | 3960 | 3960 | 3960 | 30 |
| 321 | 20230919 | 140400 | 1089386050 | 3960 | 3960 | 3960 | 3960 | 213 |
| 322 | 20230919 | 140300 | 1088542570 | 3960 | 3960 | 3960 | 3960 | 0 |
| 323 | 20230919 | 140200 | 1088542570 | 3960 | 3955 | 3960 | 3955 | 501 |
| 324 | 20230919 | 140100 | 1086561110 | 3960 | 3960 | 3960 | 3960 | 4 |
| 325 | 20230919 | 140000 | 1086545270 | 3960 | 3960 | 3960 | 3960 | 71 |
| 326 | 20230919 | 135900 | 1086264110 | 3960 | 3960 | 3960 | 3960 | 200 |
| 327 | 20230919 | 135800 | 1085472110 | 3965 | 3960 | 3965 | 3955 | 3336 |
| 328 | 20230919 | 135700 | 1072269185 | 3970 | 3970 | 3970 | 3965 | 2125 |
| 329 | 20230919 | 135600 | 1063842775 | 3970 | 3970 | 3970 | 3970 | 0 |
| 330 | 20230919 | 135500 | 1063842775 | 3970 | 3970 | 3970 | 3970 | 0 |
| 331 | 20230919 | 135400 | 1063842775 | 3970 | 3975 | 3975 | 3970 | 42 |
| 332 | 20230919 | 135300 | 1063676030 | 3970 | 3970 | 3970 | 3970 | 238 |
| 333 | 20230919 | 135200 | 1062731170 | 3975 | 3975 | 3975 | 3975 | 0 |
| 334 | 20230919 | 135100 | 1062731170 | 3975 | 3970 | 3975 | 3970 | 556 |
| 335 | 20230919 | 135000 | 1060523840 | 3975 | 3975 | 3975 | 3975 | 120 |
| 336 | 20230919 | 134900 | 1060046840 | 3975 | 3965 | 3975 | 3965 | 495 |
| 337 | 20230919 | 134800 | 1058081715 | 3970 | 3970 | 3970 | 3970 | 0 |
| 338 | 20230919 | 134700 | 1058081715 | 3970 | 3970 | 3970 | 3970 | 101 |
| 339 | 20230919 | 134600 | 1057680745 | 3970 | 3970 | 3970 | 3970 | 1 |
| 340 | 20230919 | 134500 | 1057676775 | 3960 | 3970 | 3970 | 3960 | 1001 |
| 341 | 20230919 | 134400 | 1053712805 | 3965 | 3965 | 3965 | 3965 | 340 |
| 342 | 20230919 | 134300 | 1052364705 | 3965 | 3970 | 3970 | 3965 | 281 |
| 343 | 20230919 | 134200 | 1051250535 | 3970 | 3965 | 3970 | 3965 | 846 |
| 344 | 20230919 | 134100 | 1047896140 | 3965 | 3970 | 3975 | 3960 | 7674 |
| 345 | 20230919 | 134000 | 1017495480 | 3980 | 3980 | 3980 | 3980 | 0 |
| 346 | 20230919 | 133900 | 1017495480 | 3980 | 3980 | 3980 | 3980 | 0 |
| 347 | 20230919 | 133800 | 1017495480 | 3980 | 3980 | 3980 | 3980 | 1 |
| 348 | 20230919 | 133700 | 1017491500 | 3975 | 3985 | 3990 | 3975 | 1230 |
| 349 | 20230919 | 133600 | 1012596465 | 3980 | 3980 | 3980 | 3980 | 1276 |
| 350 | 20230919 | 133500 | 1007517985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 351 | 20230919 | 133400 | 1007517985 | 3975 | 3975 | 3975 | 3975 | 20 |
| 352 | 20230919 | 133300 | 1007438485 | 3980 | 3970 | 3985 | 3960 | 1153 |
| 353 | 20230919 | 133200 | 1002868530 | 3970 | 3970 | 3970 | 3970 | 0 |
| 354 | 20230919 | 133100 | 1002868530 | 3970 | 3970 | 3970 | 3970 | 110 |
| 355 | 20230919 | 133000 | 1002431830 | 3970 | 3970 | 3970 | 3965 | 1038 |
| 356 | 20230919 | 132900 | 998311865 | 3970 | 3970 | 3970 | 3960 | 1071 |
| 357 | 20230919 | 132800 | 994068315 | 3965 | 3970 | 3970 | 3965 | 475 |
| 358 | 20230919 | 132700 | 992183140 | 3975 | 3975 | 3975 | 3975 | 676 |
| 359 | 20230919 | 132600 | 989496040 | 3975 | 3975 | 3975 | 3975 | 246 |
| 360 | 20230919 | 132500 | 988518190 | 3975 | 3970 | 3975 | 3970 | 500 |
| 361 | 20230919 | 132400 | 986532690 | 3980 | 3980 | 3980 | 3980 | 0 |
| 362 | 20230919 | 132300 | 986532690 | 3980 | 3980 | 3980 | 3980 | 0 |
| 363 | 20230919 | 132200 | 986532690 | 3980 | 3980 | 3980 | 3980 | 2 |
| 364 | 20230919 | 132100 | 986524730 | 3975 | 3975 | 3975 | 3975 | 270 |
| 365 | 20230919 | 132000 | 985451480 | 3980 | 3980 | 3980 | 3980 | 0 |
| 366 | 20230919 | 131900 | 985451480 | 3980 | 3980 | 3980 | 3970 | 643 |
| 367 | 20230919 | 131800 | 982893595 | 3980 | 3975 | 3980 | 3975 | 180 |
| 368 | 20230919 | 131700 | 982178085 | 3975 | 3970 | 3975 | 3970 | 696 |
| 369 | 20230919 | 131600 | 979413465 | 3965 | 3965 | 3965 | 3960 | 585 |
| 370 | 20230919 | 131500 | 977094040 | 3955 | 3955 | 3955 | 3955 | 0 |
| 371 | 20230919 | 131400 | 977094040 | 3955 | 3955 | 3955 | 3955 | 35 |
| 372 | 20230919 | 131300 | 976955615 | 3955 | 3955 | 3955 | 3955 | 0 |
| 373 | 20230919 | 131200 | 976955615 | 3955 | 3955 | 3955 | 3955 | 700 |
| 374 | 20230919 | 131100 | 974187115 | 3955 | 3960 | 3960 | 3955 | 2353 |
| 375 | 20230919 | 131000 | 964870685 | 3960 | 3965 | 3965 | 3960 | 123 |
| 376 | 20230919 | 130900 | 964383355 | 3960 | 3960 | 3960 | 3960 | 50 |
| 377 | 20230919 | 130800 | 964185355 | 3970 | 3970 | 3970 | 3970 | 0 |
| 378 | 20230919 | 130700 | 964185355 | 3970 | 3970 | 3970 | 3970 | 0 |
| 379 | 20230919 | 130600 | 964185355 | 3970 | 3960 | 3970 | 3960 | 2375 |
| 380 | 20230919 | 130500 | 954775420 | 3960 | 3960 | 3960 | 3960 | 10 |
| 381 | 20230919 | 130400 | 954735820 | 3960 | 3960 | 3960 | 3960 | 10 |
| 382 | 20230919 | 130300 | 954696220 | 3960 | 3955 | 3960 | 3955 | 502 |
| 383 | 20230919 | 130200 | 952708310 | 3960 | 3960 | 3960 | 3960 | 1 |
| 384 | 20230919 | 130100 | 952704350 | 3955 | 3960 | 3965 | 3955 | 1510 |
| 385 | 20230919 | 130000 | 946729675 | 3965 | 3960 | 3965 | 3960 | 22 |
| 386 | 20230919 | 125900 | 946642500 | 3965 | 3965 | 3965 | 3965 | 1494 |
| 387 | 20230919 | 125800 | 940718790 | 3970 | 3965 | 3970 | 3965 | 2 |
| 388 | 20230919 | 125700 | 940710855 | 3965 | 3965 | 3965 | 3965 | 40 |
| 389 | 20230919 | 125600 | 940552255 | 3970 | 3970 | 3970 | 3970 | 0 |
| 390 | 20230919 | 125500 | 940552255 | 3970 | 3970 | 3970 | 3970 | 6 |
| 391 | 20230919 | 125400 | 940528435 | 3965 | 3965 | 3965 | 3965 | 327 |
| 392 | 20230919 | 125300 | 939231880 | 3970 | 3970 | 3970 | 3970 | 0 |
| 393 | 20230919 | 125200 | 939231880 | 3970 | 3970 | 3970 | 3970 | 531 |
| 394 | 20230919 | 125100 | 937123810 | 3970 | 3970 | 3970 | 3970 | 1142 |
| 395 | 20230919 | 125000 | 932590070 | 3975 | 3975 | 3975 | 3975 | 22 |
| 396 | 20230919 | 124900 | 932502620 | 3975 | 3980 | 3980 | 3975 | 110 |
| 397 | 20230919 | 124800 | 932065320 | 3980 | 3980 | 3980 | 3980 | 467 |
| 398 | 20230919 | 124700 | 930206660 | 3980 | 3980 | 3980 | 3980 | 200 |
| 399 | 20230919 | 124600 | 929410660 | 3990 | 3990 | 3990 | 3990 | 5 |
| 400 | 20230919 | 124500 | 929390710 | 3990 | 3990 | 3990 | 3990 | 0 |
| 401 | 20230919 | 124400 | 929390710 | 3990 | 3990 | 3990 | 3990 | 0 |
| 402 | 20230919 | 124300 | 929390710 | 3990 | 3985 | 3990 | 3985 | 1308 |
| 403 | 20230919 | 124200 | 924178325 | 3985 | 3985 | 3985 | 3985 | 737 |
| 404 | 20230919 | 124100 | 921241380 | 3985 | 3985 | 3985 | 3985 | 0 |
| 405 | 20230919 | 124000 | 921241380 | 3985 | 3985 | 3985 | 3985 | 0 |
| 406 | 20230919 | 123900 | 921241380 | 3985 | 3985 | 3985 | 3985 | 0 |
| 407 | 20230919 | 123800 | 921241380 | 3985 | 3985 | 3985 | 3985 | 0 |
| 408 | 20230919 | 123700 | 921241380 | 3985 | 3985 | 3985 | 3985 | 0 |
| 409 | 20230919 | 123600 | 921241380 | 3985 | 3985 | 3985 | 3985 | 0 |
| 410 | 20230919 | 123500 | 921241380 | 3985 | 3985 | 3985 | 3985 | 0 |
| 411 | 20230919 | 123400 | 921241380 | 3985 | 3985 | 3985 | 3985 | 0 |
| 412 | 20230919 | 123300 | 921241380 | 3985 | 3985 | 3985 | 3985 | 2 |
| 413 | 20230919 | 123200 | 921233410 | 3970 | 3980 | 3980 | 3970 | 3184 |
| 414 | 20230919 | 123100 | 908591415 | 3985 | 3985 | 3985 | 3985 | 6 |
| 415 | 20230919 | 123000 | 908567505 | 3985 | 3985 | 3985 | 3985 | 1 |
| 416 | 20230919 | 122900 | 908563520 | 3985 | 3985 | 3985 | 3985 | 1 |
| 417 | 20230919 | 122800 | 908559535 | 3985 | 3985 | 3985 | 3985 | 10 |
| 418 | 20230919 | 122700 | 908519685 | 3985 | 3985 | 3985 | 3985 | 10 |
| 419 | 20230919 | 122600 | 908479835 | 3985 | 3985 | 3985 | 3985 | 10 |
| 420 | 20230919 | 122500 | 908439985 | 3985 | 3985 | 3985 | 3985 | 0 |
| 421 | 20230919 | 122400 | 908439985 | 3985 | 3975 | 3985 | 3970 | 527 |
| 422 | 20230919 | 122300 | 906347080 | 3975 | 3975 | 3975 | 3975 | 0 |
| 423 | 20230919 | 122200 | 906347080 | 3975 | 3975 | 3975 | 3975 | 594 |
| 424 | 20230919 | 122100 | 903985930 | 3975 | 3975 | 3975 | 3975 | 190 |
| 425 | 20230919 | 122000 | 903230680 | 3975 | 3975 | 3975 | 3975 | 57 |
| 426 | 20230919 | 121900 | 903004105 | 3975 | 3975 | 3975 | 3975 | 0 |
| 427 | 20230919 | 121800 | 903004105 | 3975 | 3975 | 3975 | 3975 | 5 |
| 428 | 20230919 | 121700 | 902984230 | 3975 | 3970 | 3985 | 3970 | 48 |
| 429 | 20230919 | 121600 | 902793300 | 3975 | 3975 | 3975 | 3975 | 734 |
| 430 | 20230919 | 121500 | 899875650 | 3975 | 3975 | 3975 | 3975 | 0 |
| 431 | 20230919 | 121400 | 899875650 | 3975 | 3975 | 3975 | 3975 | 297 |
| 432 | 20230919 | 121300 | 898695075 | 3975 | 3975 | 3975 | 3975 | 0 |
| 433 | 20230919 | 121200 | 898695075 | 3975 | 3975 | 3975 | 3975 | 0 |
| 434 | 20230919 | 121100 | 898695075 | 3975 | 3985 | 3985 | 3975 | 33 |
| 435 | 20230919 | 121000 | 898563875 | 3980 | 3985 | 3985 | 3980 | 55 |
| 436 | 20230919 | 120900 | 898344950 | 3985 | 3985 | 3985 | 3985 | 20 |
| 437 | 20230919 | 120800 | 898265250 | 3985 | 3985 | 3985 | 3985 | 10 |
| 438 | 20230919 | 120700 | 898225400 | 3985 | 3985 | 3985 | 3985 | 2 |
| 439 | 20230919 | 120600 | 898217430 | 3970 | 3970 | 3970 | 3970 | 849 |
| 440 | 20230919 | 120500 | 894846900 | 3970 | 3970 | 3970 | 3970 | 0 |
| 441 | 20230919 | 120400 | 894846900 | 3970 | 3970 | 3970 | 3970 | 647 |
| 442 | 20230919 | 120300 | 892278310 | 3985 | 3985 | 3985 | 3985 | 3 |
| 443 | 20230919 | 120200 | 892266355 | 3970 | 3970 | 3970 | 3965 | 1578 |
| 444 | 20230919 | 120100 | 886001720 | 3985 | 3980 | 3985 | 3965 | 3803 |
| 445 | 20230919 | 120000 | 870906650 | 3980 | 3980 | 3980 | 3980 | 0 |
| 446 | 20230919 | 115900 | 870906650 | 3980 | 3980 | 3980 | 3980 | 50 |
| 447 | 20230919 | 115800 | 870707650 | 3980 | 3975 | 3980 | 3975 | 37 |
| 448 | 20230919 | 115700 | 870560565 | 3975 | 3975 | 3975 | 3975 | 250 |
| 449 | 20230919 | 115600 | 869566815 | 3975 | 3975 | 3975 | 3975 | 50 |
| 450 | 20230919 | 115500 | 869368065 | 3975 | 3975 | 3975 | 3975 | 5 |
| 451 | 20230919 | 115400 | 869348190 | 3975 | 3975 | 3975 | 3975 | 243 |
| 452 | 20230919 | 115300 | 868382265 | 3980 | 3980 | 3980 | 3980 | 150 |
| 453 | 20230919 | 115200 | 867785265 | 3980 | 3980 | 3980 | 3980 | 10 |
| 454 | 20230919 | 115100 | 867745465 | 3980 | 3975 | 3980 | 3975 | 1022 |
| 455 | 20230919 | 115000 | 863683005 | 3975 | 3975 | 3975 | 3975 | 40 |
| 456 | 20230919 | 114900 | 863524005 | 3980 | 3975 | 3980 | 3975 | 1237 |
| 457 | 20230919 | 114800 | 858606810 | 3980 | 3980 | 3980 | 3980 | 287 |
| 458 | 20230919 | 114700 | 857464550 | 3990 | 3990 | 3990 | 3990 | 0 |
| 459 | 20230919 | 114600 | 857464550 | 3990 | 3980 | 3990 | 3980 | 1243 |
| 460 | 20230919 | 114500 | 852517400 | 3980 | 3970 | 3980 | 3970 | 151 |
| 461 | 20230919 | 114400 | 851917920 | 3980 | 3980 | 3980 | 3980 | 0 |
| 462 | 20230919 | 114300 | 851917920 | 3980 | 3980 | 3980 | 3980 | 200 |
| 463 | 20230919 | 114200 | 851121920 | 3980 | 3980 | 3980 | 3980 | 0 |
| 464 | 20230919 | 114100 | 851121920 | 3980 | 3980 | 3980 | 3980 | 213 |
| 465 | 20230919 | 114000 | 850274180 | 3980 | 3990 | 3990 | 3980 | 2183 |
| 466 | 20230919 | 113900 | 841585770 | 3985 | 3965 | 3985 | 3965 | 5222 |
| 467 | 20230919 | 113800 | 820816625 | 3950 | 3980 | 3980 | 3950 | 20085 |
| 468 | 20230919 | 113700 | 741246175 | 3980 | 3980 | 3980 | 3980 | 100 |
| 469 | 20230919 | 113600 | 740848175 | 3985 | 3980 | 3985 | 3980 | 1610 |
| 470 | 20230919 | 113500 | 734434330 | 3980 | 3980 | 3980 | 3980 | 3 |
| 471 | 20230919 | 113400 | 734422390 | 3980 | 3980 | 3980 | 3980 | 1422 |
| 472 | 20230919 | 113300 | 728762830 | 3975 | 3990 | 3990 | 3975 | 5038 |
| 473 | 20230919 | 113200 | 708695030 | 3995 | 3995 | 3995 | 3995 | 17 |
| 474 | 20230919 | 113100 | 708627115 | 3995 | 3995 | 3995 | 3995 | 10 |
| 475 | 20230919 | 113000 | 708587165 | 3995 | 3995 | 3995 | 3995 | 120 |
| 476 | 20230919 | 112900 | 708107765 | 3995 | 3995 | 3995 | 3995 | 5 |
| 477 | 20230919 | 112800 | 708087790 | 3995 | 4000 | 4000 | 3995 | 576 |
| 478 | 20230919 | 112700 | 705786665 | 3995 | 3995 | 3995 | 3995 | 500 |
| 479 | 20230919 | 112600 | 703789165 | 3995 | 3995 | 3995 | 3995 | 317 |
| 480 | 20230919 | 112500 | 702522750 | 3995 | 4000 | 4000 | 3995 | 1352 |
| 481 | 20230919 | 112400 | 697120780 | 4000 | 4000 | 4000 | 4000 | 1580 |
| 482 | 20230919 | 112300 | 690800780 | 4000 | 3990 | 4000 | 3990 | 2800 |
| 483 | 20230919 | 112200 | 679624465 | 3990 | 3995 | 3995 | 3990 | 1985 |
| 484 | 20230919 | 112100 | 671703580 | 3990 | 4005 | 4005 | 3990 | 201 |
| 485 | 20230919 | 112000 | 670901025 | 4000 | 4000 | 4000 | 4000 | 70 |
| 486 | 20230919 | 111900 | 670621025 | 4005 | 4010 | 4010 | 4005 | 115 |
| 487 | 20230919 | 111800 | 670160270 | 4020 | 4020 | 4020 | 4020 | 0 |
| 488 | 20230919 | 111700 | 670160270 | 4020 | 4015 | 4020 | 3990 | 12001 |
| 489 | 20230919 | 111600 | 622194635 | 4020 | 4015 | 4020 | 4015 | 18 |
| 490 | 20230919 | 111500 | 622122360 | 4015 | 4025 | 4025 | 4015 | 571 |
| 491 | 20230919 | 111400 | 619829775 | 4020 | 4020 | 4020 | 4020 | 4 |
| 492 | 20230919 | 111300 | 619813695 | 4025 | 4025 | 4025 | 4025 | 12 |
| 493 | 20230919 | 111200 | 619765395 | 4025 | 4025 | 4025 | 4025 | 0 |
| 494 | 20230919 | 111100 | 619765395 | 4025 | 4025 | 4025 | 4025 | 0 |
| 495 | 20230919 | 111000 | 619765395 | 4025 | 4025 | 4025 | 4025 | 0 |
| 496 | 20230919 | 110900 | 619765395 | 4025 | 4025 | 4025 | 4025 | 0 |
| 497 | 20230919 | 110800 | 619765395 | 4025 | 4025 | 4025 | 4025 | 24 |
| 498 | 20230919 | 110700 | 619668795 | 4025 | 4025 | 4025 | 4025 | 8 |
| 499 | 20230919 | 110600 | 619636595 | 4025 | 4025 | 4025 | 4025 | 100 |
| 500 | 20230919 | 110500 | 619234095 | 4025 | 4025 | 4025 | 4025 | 1 |
| 501 | 20230919 | 110400 | 619230070 | 4015 | 4015 | 4015 | 4015 | 20 |
| 502 | 20230919 | 110300 | 619149770 | 4020 | 4020 | 4020 | 4020 | 200 |
| 503 | 20230919 | 110200 | 618345770 | 4025 | 4025 | 4025 | 4025 | 0 |
| 504 | 20230919 | 110100 | 618345770 | 4025 | 4025 | 4025 | 4025 | 1 |
| 505 | 20230919 | 110000 | 618341745 | 4015 | 4015 | 4015 | 4015 | 50 |
| 506 | 20230919 | 105900 | 618140995 | 4030 | 4015 | 4030 | 4015 | 1545 |
| 507 | 20230919 | 105800 | 611935540 | 4015 | 4015 | 4015 | 4015 | 0 |
| 508 | 20230919 | 105700 | 611935540 | 4015 | 4020 | 4020 | 4015 | 259 |
| 509 | 20230919 | 105600 | 610894895 | 4020 | 4025 | 4025 | 4020 | 62 |
| 510 | 20230919 | 105500 | 610645355 | 4025 | 4020 | 4025 | 4020 | 4 |
| 511 | 20230919 | 105400 | 610629270 | 4020 | 4020 | 4020 | 4020 | 0 |
| 512 | 20230919 | 105300 | 610629270 | 4020 | 4025 | 4025 | 4020 | 110 |
| 513 | 20230919 | 105200 | 610187020 | 4030 | 4030 | 4030 | 4030 | 0 |
| 514 | 20230919 | 105100 | 610187020 | 4030 | 4030 | 4030 | 4030 | 491 |
| 515 | 20230919 | 105000 | 608208290 | 4030 | 4030 | 4030 | 4030 | 17 |
| 516 | 20230919 | 104900 | 608139780 | 4040 | 4040 | 4040 | 4040 | 100 |
| 517 | 20230919 | 104800 | 607735780 | 4040 | 4040 | 4040 | 4040 | 102 |
| 518 | 20230919 | 104700 | 607323700 | 4040 | 4040 | 4040 | 4040 | 1 |
| 519 | 20230919 | 104600 | 607319660 | 4035 | 4035 | 4035 | 4035 | 58 |
| 520 | 20230919 | 104500 | 607085630 | 4050 | 4050 | 4050 | 4050 | 0 |
| 521 | 20230919 | 104400 | 607085630 | 4050 | 4050 | 4050 | 4050 | 0 |
| 522 | 20230919 | 104300 | 607085630 | 4050 | 4045 | 4050 | 4045 | 199 |
| 523 | 20230919 | 104200 | 606280125 | 4045 | 4045 | 4050 | 4040 | 1909 |
| 524 | 20230919 | 104100 | 598567275 | 4045 | 4025 | 4045 | 4025 | 1682 |
| 525 | 20230919 | 104000 | 591792180 | 4025 | 4015 | 4025 | 4015 | 1706 |
| 526 | 20230919 | 103900 | 584939055 | 4015 | 4005 | 4015 | 4005 | 1629 |
| 527 | 20230919 | 103800 | 578403620 | 4005 | 4005 | 4005 | 4005 | 826 |
| 528 | 20230919 | 103700 | 575095490 | 3995 | 4000 | 4015 | 3995 | 4477 |
| 529 | 20230919 | 103600 | 557187270 | 4000 | 4010 | 4020 | 3995 | 5651 |
| 530 | 20230919 | 103500 | 534595130 | 4020 | 4015 | 4025 | 4015 | 322 |
| 531 | 20230919 | 103400 | 533302285 | 4025 | 4000 | 4025 | 4000 | 2405 |
| 532 | 20230919 | 103300 | 523677550 | 4000 | 4000 | 4000 | 4000 | 40 |
| 533 | 20230919 | 103200 | 523517550 | 4000 | 3995 | 4000 | 3995 | 1000 |
| 534 | 20230919 | 103100 | 519521550 | 4000 | 3995 | 4000 | 3990 | 364 |
| 535 | 20230919 | 103000 | 518068340 | 4000 | 3995 | 4000 | 3995 | 261 |
| 536 | 20230919 | 102900 | 517025595 | 3995 | 4005 | 4005 | 3995 | 6824 |
| 537 | 20230919 | 102800 | 489751375 | 4005 | 4005 | 4005 | 4005 | 45 |
| 538 | 20230919 | 102700 | 489571150 | 4010 | 4010 | 4010 | 4010 | 248 |
| 539 | 20230919 | 102600 | 488576670 | 4015 | 4020 | 4020 | 4015 | 600 |
| 540 | 20230919 | 102500 | 486167105 | 4025 | 4015 | 4025 | 4015 | 130 |
| 541 | 20230919 | 102400 | 485644410 | 4015 | 4015 | 4015 | 4015 | 193 |
| 542 | 20230919 | 102300 | 484869515 | 4015 | 4015 | 4015 | 4015 | 30 |
| 543 | 20230919 | 102200 | 484749065 | 4020 | 4030 | 4030 | 4020 | 21 |
| 544 | 20230919 | 102100 | 484664585 | 4030 | 4005 | 4030 | 4005 | 1107 |
| 545 | 20230919 | 102000 | 480230845 | 4000 | 4000 | 4000 | 4000 | 200 |
| 546 | 20230919 | 101900 | 479430845 | 4035 | 4000 | 4035 | 4000 | 39 |
| 547 | 20230919 | 101800 | 479274595 | 4030 | 4030 | 4030 | 4030 | 0 |
| 548 | 20230919 | 101700 | 479274595 | 4030 | 4030 | 4030 | 4030 | 50 |
| 549 | 20230919 | 101600 | 479073095 | 4015 | 4020 | 4020 | 4010 | 2671 |
| 550 | 20230919 | 101500 | 468350745 | 4030 | 4030 | 4030 | 4030 | 10 |
| 551 | 20230919 | 101400 | 468310445 | 4040 | 4040 | 4040 | 4040 | 0 |
| 552 | 20230919 | 101300 | 468310445 | 4040 | 4040 | 4040 | 4040 | 0 |
| 553 | 20230919 | 101200 | 468310445 | 4040 | 4035 | 4040 | 4020 | 1014 |
| 554 | 20230919 | 101100 | 464231795 | 4045 | 4030 | 4045 | 4030 | 817 |
| 555 | 20230919 | 101000 | 460938170 | 4030 | 4015 | 4030 | 4015 | 22 |
| 556 | 20230919 | 100900 | 460849810 | 4020 | 4015 | 4020 | 4000 | 2502 |
| 557 | 20230919 | 100800 | 450806405 | 4020 | 4020 | 4020 | 4020 | 2 |
| 558 | 20230919 | 100700 | 450798365 | 4020 | 3990 | 4020 | 3990 | 9079 |
| 559 | 20230919 | 100600 | 414513000 | 3990 | 3995 | 3995 | 3990 | 1488 |
| 560 | 20230919 | 100500 | 408570145 | 4000 | 3995 | 4000 | 3995 | 2781 |
| 561 | 20230919 | 100400 | 397454860 | 3995 | 4000 | 4000 | 3995 | 104 |
| 562 | 20230919 | 100300 | 397039360 | 4000 | 4000 | 4000 | 4000 | 100 |
| 563 | 20230919 | 100200 | 396639360 | 4005 | 4000 | 4005 | 4000 | 302 |
| 564 | 20230919 | 100100 | 395431355 | 4010 | 4005 | 4010 | 4005 | 120 |
| 565 | 20230919 | 100000 | 394950405 | 4005 | 4005 | 4005 | 4005 | 450 |
| 566 | 20230919 | 095900 | 393148155 | 4005 | 3995 | 4010 | 3995 | 3580 |
| 567 | 20230919 | 095800 | 378822605 | 4000 | 4020 | 4020 | 4000 | 9579 |
| 568 | 20230919 | 095700 | 340488705 | 4010 | 4020 | 4020 | 4010 | 2620 |
| 569 | 20230919 | 095600 | 329982305 | 4020 | 4020 | 4020 | 4020 | 0 |
| 570 | 20230919 | 095500 | 329982305 | 4020 | 4020 | 4020 | 4020 | 35 |
| 571 | 20230919 | 095400 | 329841605 | 4020 | 4020 | 4020 | 4020 | 132 |
| 572 | 20230919 | 095300 | 329310965 | 4020 | 4020 | 4020 | 4010 | 1213 |
| 573 | 20230919 | 095200 | 324442205 | 4020 | 4010 | 4020 | 4010 | 41 |
| 574 | 20230919 | 095100 | 324277785 | 4010 | 4010 | 4010 | 4010 | 1765 |
| 575 | 20230919 | 095000 | 317200135 | 4020 | 4015 | 4020 | 4015 | 517 |
| 576 | 20230919 | 094900 | 315124370 | 4010 | 4010 | 4010 | 4010 | 180 |
| 577 | 20230919 | 094800 | 314402570 | 4015 | 4020 | 4020 | 4015 | 248 |
| 578 | 20230919 | 094700 | 313406765 | 4020 | 4025 | 4025 | 4020 | 1403 |
| 579 | 20230919 | 094600 | 307764690 | 4020 | 4030 | 4030 | 4020 | 46 |
| 580 | 20230919 | 094500 | 307579565 | 4035 | 4035 | 4035 | 4035 | 0 |
| 581 | 20230919 | 094400 | 307579565 | 4035 | 4030 | 4035 | 4015 | 3189 |
| 582 | 20230919 | 094300 | 294754855 | 4025 | 4030 | 4030 | 4025 | 382 |
| 583 | 20230919 | 094200 | 293216945 | 4035 | 4030 | 4035 | 4030 | 929 |
| 584 | 20230919 | 094100 | 289473070 | 4030 | 4025 | 4030 | 4020 | 802 |
| 585 | 20230919 | 094000 | 286248755 | 4030 | 4030 | 4030 | 4030 | 1 |
| 586 | 20230919 | 093900 | 286244725 | 4030 | 4030 | 4035 | 4030 | 1024 |
| 587 | 20230919 | 093800 | 282118000 | 4020 | 4020 | 4020 | 4020 | 619 |
| 588 | 20230919 | 093700 | 279629620 | 4030 | 4020 | 4030 | 4020 | 50 |
| 589 | 20230919 | 093600 | 279428590 | 4020 | 4030 | 4030 | 4020 | 978 |
| 590 | 20230919 | 093500 | 275495020 | 4020 | 4030 | 4030 | 4020 | 2232 |
| 591 | 20230919 | 093400 | 266510505 | 4035 | 4055 | 4055 | 4035 | 16408 |
| 592 | 20230919 | 093300 | 200211995 | 4060 | 4060 | 4060 | 4060 | 1277 |
| 593 | 20230919 | 093200 | 195027375 | 4060 | 4060 | 4070 | 4060 | 151 |
| 594 | 20230919 | 093100 | 194414305 | 4070 | 4065 | 4070 | 4065 | 723 |
| 595 | 20230919 | 093000 | 191475300 | 4060 | 4060 | 4060 | 4060 | 70 |
| 596 | 20230919 | 092900 | 191191100 | 4060 | 4060 | 4060 | 4060 | 1641 |
| 597 | 20230919 | 092800 | 184528640 | 4065 | 4065 | 4065 | 4065 | 230 |
| 598 | 20230919 | 092700 | 183593690 | 4070 | 4070 | 4070 | 4070 | 70 |
| 599 | 20230919 | 092600 | 183308790 | 4070 | 4065 | 4070 | 4065 | 601 |
| 600 | 20230919 | 092500 | 180865720 | 4060 | 4060 | 4060 | 4060 | 399 |
| 601 | 20230919 | 092400 | 179245780 | 4060 | 4060 | 4060 | 4060 | 206 |
| 602 | 20230919 | 092300 | 178409420 | 4060 | 4060 | 4060 | 4060 | 585 |
| 603 | 20230919 | 092200 | 176034320 | 4050 | 4055 | 4055 | 4050 | 182 |
| 604 | 20230919 | 092100 | 175296460 | 4055 | 4055 | 4055 | 4055 | 500 |
| 605 | 20230919 | 092000 | 173268960 | 4050 | 4050 | 4050 | 4050 | 10834 |
| 606 | 20230919 | 091900 | 129391260 | 4055 | 4060 | 4060 | 4050 | 4248 |
| 607 | 20230919 | 091800 | 112168930 | 4060 | 4060 | 4060 | 4060 | 1 |
| 608 | 20230919 | 091700 | 112164870 | 4060 | 4060 | 4060 | 4060 | 0 |
| 609 | 20230919 | 091600 | 112164870 | 4060 | 4060 | 4060 | 4055 | 2452 |
| 610 | 20230919 | 091500 | 102209755 | 4070 | 4075 | 4090 | 4070 | 2191 |
| 611 | 20230919 | 091400 | 93288485 | 4075 | 4090 | 4090 | 4075 | 6 |
| 612 | 20230919 | 091300 | 93264020 | 4075 | 4080 | 4080 | 4075 | 500 |
| 613 | 20230919 | 091200 | 91225890 | 4090 | 4090 | 4090 | 4090 | 600 |
| 614 | 20230919 | 091100 | 88771890 | 4090 | 4090 | 4090 | 4090 | 600 |
| 615 | 20230919 | 091000 | 86317890 | 4090 | 4055 | 4090 | 4055 | 5210 |
| 616 | 20230919 | 090900 | 65120920 | 4055 | 4055 | 4055 | 4055 | 306 |
| 617 | 20230919 | 090800 | 63880090 | 4070 | 4055 | 4070 | 4055 | 702 |
| 618 | 20230919 | 090700 | 61033390 | 4055 | 4070 | 4070 | 4055 | 131 |
| 619 | 20230919 | 090600 | 60502155 | 4075 | 4075 | 4075 | 4075 | 50 |
| 620 | 20230919 | 090500 | 60298405 | 4075 | 4075 | 4075 | 4075 | 5000 |
| 621 | 20230919 | 090400 | 39923405 | 4075 | 4050 | 4075 | 4050 | 1525 |
| 622 | 20230919 | 090300 | 33746755 | 4035 | 4075 | 4075 | 4035 | 7188 |
| 623 | 20230919 | 090200 | 4633055 | 4080 | 4080 | 4080 | 4080 | 30 |
| 624 | 20230919 | 090100 | 4510655 | 4085 | 4090 | 4090 | 4085 | 210 |
| 625 | 20230919 | 090000 | 3651765 | 4090 | 4055 | 4090 | 4055 | 900 |