31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 193100 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 12301 |
| 3 | 20230921 | 193000 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 4 | 20230921 | 192900 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 5 | 20230921 | 192800 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 6 | 20230921 | 192700 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 7 | 20230921 | 192600 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 8 | 20230921 | 192500 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 9 | 20230921 | 192400 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 10 | 20230921 | 192300 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 11 | 20230921 | 192200 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 12 | 20230921 | 192100 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 13 | 20230921 | 192000 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 14 | 20230921 | 191900 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 15 | 20230921 | 191800 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 16 | 20230921 | 191700 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 17 | 20230921 | 191600 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 18 | 20230921 | 191500 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 19 | 20230921 | 191400 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 20 | 20230921 | 191300 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 21 | 20230921 | 191200 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 22 | 20230921 | 191100 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 23 | 20230921 | 191000 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 24 | 20230921 | 190900 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 25 | 20230921 | 190800 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 26 | 20230921 | 190700 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 27 | 20230921 | 190600 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 28 | 20230921 | 190500 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 29 | 20230921 | 190400 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 30 | 20230921 | 190300 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 31 | 20230921 | 190200 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 32 | 20230921 | 190100 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 12301 |
| 33 | 20230921 | 190000 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 34 | 20230921 | 185900 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 35 | 20230921 | 185800 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 36 | 20230921 | 185700 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 37 | 20230921 | 185600 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 38 | 20230921 | 185500 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 39 | 20230921 | 185400 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 40 | 20230921 | 185300 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 41 | 20230921 | 185200 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 42 | 20230921 | 185100 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 43 | 20230921 | 185000 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 44 | 20230921 | 184900 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 45 | 20230921 | 184800 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 46 | 20230921 | 184700 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 47 | 20230921 | 184600 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 48 | 20230921 | 184500 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 49 | 20230921 | 184400 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 50 | 20230921 | 184300 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 51 | 20230921 | 184200 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 52 | 20230921 | 184100 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 53 | 20230921 | 184000 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 54 | 20230921 | 183900 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 55 | 20230921 | 183800 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 56 | 20230921 | 183700 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 57 | 20230921 | 183600 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 58 | 20230921 | 183500 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 59 | 20230921 | 183400 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 60 | 20230921 | 183300 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 61 | 20230921 | 183200 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 62 | 20230921 | 183100 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 12301 |
| 63 | 20230921 | 183000 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 64 | 20230921 | 182900 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 65 | 20230921 | 182800 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 66 | 20230921 | 182700 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 67 | 20230921 | 182600 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 68 | 20230921 | 182500 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 69 | 20230921 | 182400 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 70 | 20230921 | 182300 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 71 | 20230921 | 182200 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 72 | 20230921 | 182100 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 73 | 20230921 | 182000 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 74 | 20230921 | 181900 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 75 | 20230921 | 181800 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 76 | 20230921 | 181700 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 77 | 20230921 | 181600 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 78 | 20230921 | 181500 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 79 | 20230921 | 181400 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 80 | 20230921 | 181300 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 81 | 20230921 | 181200 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 82 | 20230921 | 181100 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 83 | 20230921 | 181000 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 84 | 20230921 | 180900 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 85 | 20230921 | 180800 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 86 | 20230921 | 180700 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 87 | 20230921 | 180600 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 88 | 20230921 | 180500 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 89 | 20230921 | 180400 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 90 | 20230921 | 180300 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 91 | 20230921 | 180200 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 92 | 20230921 | 180100 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 12301 |
| 93 | 20230921 | 180000 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 94 | 20230921 | 175900 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 95 | 20230921 | 175800 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 96 | 20230921 | 175700 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 97 | 20230921 | 175600 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 98 | 20230921 | 175500 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 99 | 20230921 | 175400 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 100 | 20230921 | 175300 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 101 | 20230921 | 175200 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 102 | 20230921 | 175100 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 103 | 20230921 | 175000 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 104 | 20230921 | 174900 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 105 | 20230921 | 174800 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 106 | 20230921 | 174700 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 107 | 20230921 | 174600 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 108 | 20230921 | 174500 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 109 | 20230921 | 174400 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 110 | 20230921 | 174300 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 111 | 20230921 | 174200 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 112 | 20230921 | 174100 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 113 | 20230921 | 174000 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 114 | 20230921 | 173900 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 115 | 20230921 | 173800 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 116 | 20230921 | 173700 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 117 | 20230921 | 173600 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 118 | 20230921 | 173500 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 119 | 20230921 | 173400 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 120 | 20230921 | 173300 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 121 | 20230921 | 173200 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 122 | 20230921 | 173100 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 12301 |
| 123 | 20230921 | 173000 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 124 | 20230921 | 172900 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 125 | 20230921 | 172800 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 126 | 20230921 | 172700 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 127 | 20230921 | 172600 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 128 | 20230921 | 172500 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 129 | 20230921 | 172400 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 130 | 20230921 | 172300 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 131 | 20230921 | 172200 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 132 | 20230921 | 172100 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 133 | 20230921 | 172000 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 134 | 20230921 | 171900 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 135 | 20230921 | 171800 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 136 | 20230921 | 171700 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 137 | 20230921 | 171600 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 138 | 20230921 | 171500 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 139 | 20230921 | 171400 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 140 | 20230921 | 171300 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 141 | 20230921 | 171200 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 142 | 20230921 | 171100 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 143 | 20230921 | 171000 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 144 | 20230921 | 170900 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 145 | 20230921 | 170800 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 146 | 20230921 | 170700 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 147 | 20230921 | 170600 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 148 | 20230921 | 170500 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 149 | 20230921 | 170400 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 150 | 20230921 | 170300 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 151 | 20230921 | 170200 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 152 | 20230921 | 170100 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 12301 |
| 153 | 20230921 | 170000 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 154 | 20230921 | 165900 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 155 | 20230921 | 165800 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 156 | 20230921 | 165700 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 157 | 20230921 | 165600 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 158 | 20230921 | 165500 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 159 | 20230921 | 165400 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 160 | 20230921 | 165300 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 161 | 20230921 | 165200 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 162 | 20230921 | 165100 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 163 | 20230921 | 165000 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 164 | 20230921 | 164900 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 165 | 20230921 | 164800 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 166 | 20230921 | 164700 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 167 | 20230921 | 164600 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 168 | 20230921 | 164500 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 169 | 20230921 | 164400 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 170 | 20230921 | 164300 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 171 | 20230921 | 164200 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 172 | 20230921 | 164100 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 173 | 20230921 | 164000 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 174 | 20230921 | 163900 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 175 | 20230921 | 163800 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 176 | 20230921 | 163700 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 177 | 20230921 | 163600 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 178 | 20230921 | 163500 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 179 | 20230921 | 163400 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 180 | 20230921 | 163300 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 181 | 20230921 | 163200 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 182 | 20230921 | 163100 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 12301 |
| 183 | 20230921 | 163000 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 184 | 20230921 | 162900 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 185 | 20230921 | 162800 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 186 | 20230921 | 162700 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 187 | 20230921 | 162600 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 188 | 20230921 | 162500 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 189 | 20230921 | 162400 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 190 | 20230921 | 162300 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 191 | 20230921 | 162200 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 192 | 20230921 | 162100 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 193 | 20230921 | 162000 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 194 | 20230921 | 161900 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 195 | 20230921 | 161800 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 196 | 20230921 | 161700 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 197 | 20230921 | 161600 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 198 | 20230921 | 161500 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 199 | 20230921 | 161400 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 200 | 20230921 | 161300 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 201 | 20230921 | 161200 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 202 | 20230921 | 161100 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 203 | 20230921 | 161000 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 204 | 20230921 | 160900 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 205 | 20230921 | 160800 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 206 | 20230921 | 160700 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 207 | 20230921 | 160600 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 208 | 20230921 | 160500 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 209 | 20230921 | 160400 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 210 | 20230921 | 160300 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 211 | 20230921 | 160200 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 212 | 20230921 | 160100 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 12301 |
| 213 | 20230921 | 160000 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 214 | 20230921 | 155900 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 215 | 20230921 | 155800 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 216 | 20230921 | 155700 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 217 | 20230921 | 155600 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 218 | 20230921 | 155500 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 219 | 20230921 | 155400 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 220 | 20230921 | 155300 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 221 | 20230921 | 155200 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 222 | 20230921 | 155100 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 223 | 20230921 | 155000 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 224 | 20230921 | 154900 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 225 | 20230921 | 154800 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 226 | 20230921 | 154700 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 227 | 20230921 | 154600 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 228 | 20230921 | 154500 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 229 | 20230921 | 154400 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 230 | 20230921 | 154300 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 231 | 20230921 | 154200 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 232 | 20230921 | 154100 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 233 | 20230921 | 154000 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 234 | 20230921 | 153900 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 235 | 20230921 | 153800 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 236 | 20230921 | 153700 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 237 | 20230921 | 153600 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 238 | 20230921 | 153500 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 239 | 20230921 | 153400 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 240 | 20230921 | 153300 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 241 | 20230921 | 153200 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 0 |
| 242 | 20230921 | 153100 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 12301 |
| 243 | 20230921 | 153000 | 5873126265 | 2870 | 2870 | 2870 | 2870 | 12301 |
| 244 | 20230921 | 152900 | 5837822395 | 2875 | 2875 | 2875 | 2875 | 0 |
| 245 | 20230921 | 152800 | 5837822395 | 2875 | 2875 | 2875 | 2875 | 0 |
| 246 | 20230921 | 152700 | 5837822395 | 2875 | 2875 | 2875 | 2875 | 0 |
| 247 | 20230921 | 152600 | 5837822395 | 2875 | 2875 | 2875 | 2875 | 0 |
| 248 | 20230921 | 152500 | 5837822395 | 2875 | 2875 | 2875 | 2875 | 0 |
| 249 | 20230921 | 152400 | 5837822395 | 2875 | 2875 | 2875 | 2875 | 0 |
| 250 | 20230921 | 152300 | 5837822395 | 2875 | 2875 | 2875 | 2875 | 0 |
| 251 | 20230921 | 152200 | 5837822395 | 2875 | 2875 | 2875 | 2875 | 0 |
| 252 | 20230921 | 152100 | 5837822395 | 2875 | 2875 | 2875 | 2875 | 0 |
| 253 | 20230921 | 152000 | 5837822395 | 2875 | 2875 | 2875 | 2875 | 0 |
| 254 | 20230921 | 151900 | 5837822395 | 2875 | 2880 | 2880 | 2875 | 983 |
| 255 | 20230921 | 151800 | 5834994515 | 2880 | 2885 | 2885 | 2880 | 684 |
| 256 | 20230921 | 151700 | 5833024390 | 2885 | 2880 | 2885 | 2875 | 400 |
| 257 | 20230921 | 151600 | 5831872420 | 2885 | 2890 | 2890 | 2875 | 459 |
| 258 | 20230921 | 151500 | 5830551870 | 2875 | 2890 | 2890 | 2875 | 1024 |
| 259 | 20230921 | 151400 | 5827604045 | 2880 | 2885 | 2885 | 2880 | 2180 |
| 260 | 20230921 | 151300 | 5821325145 | 2890 | 2885 | 2890 | 2885 | 588 |
| 261 | 20230921 | 151200 | 5819628760 | 2880 | 2880 | 2880 | 2880 | 0 |
| 262 | 20230921 | 151100 | 5819628760 | 2880 | 2880 | 2880 | 2875 | 2606 |
| 263 | 20230921 | 151000 | 5812123640 | 2880 | 2880 | 2880 | 2880 | 140 |
| 264 | 20230921 | 150900 | 5811720440 | 2880 | 2880 | 2885 | 2880 | 471 |
| 265 | 20230921 | 150800 | 5810363910 | 2880 | 2880 | 2880 | 2875 | 1038 |
| 266 | 20230921 | 150700 | 5807374970 | 2880 | 2880 | 2885 | 2880 | 70 |
| 267 | 20230921 | 150600 | 5807173355 | 2880 | 2885 | 2885 | 2880 | 2386 |
| 268 | 20230921 | 150500 | 5800297045 | 2885 | 2885 | 2885 | 2885 | 681 |
| 269 | 20230921 | 150400 | 5798332360 | 2885 | 2880 | 2890 | 2880 | 470 |
| 270 | 20230921 | 150300 | 5796977020 | 2880 | 2890 | 2890 | 2880 | 1003 |
| 271 | 20230921 | 150200 | 5794078370 | 2885 | 2885 | 2895 | 2880 | 1771 |
| 272 | 20230921 | 150100 | 5788971570 | 2895 | 2895 | 2895 | 2895 | 100 |
| 273 | 20230921 | 150000 | 5788682070 | 2895 | 2885 | 2895 | 2880 | 13299 |
| 274 | 20230921 | 145900 | 5750341360 | 2885 | 2895 | 2895 | 2885 | 1386 |
| 275 | 20230921 | 145800 | 5746339350 | 2895 | 2895 | 2895 | 2895 | 0 |
| 276 | 20230921 | 145700 | 5746339350 | 2895 | 2885 | 2895 | 2885 | 5183 |
| 277 | 20230921 | 145600 | 5731385095 | 2895 | 2895 | 2895 | 2895 | 1 |
| 278 | 20230921 | 145500 | 5731382200 | 2885 | 2890 | 2895 | 2885 | 474 |
| 279 | 20230921 | 145400 | 5730010935 | 2890 | 2890 | 2890 | 2885 | 738 |
| 280 | 20230921 | 145300 | 5727880115 | 2885 | 2885 | 2885 | 2880 | 1508 |
| 281 | 20230921 | 145200 | 5723530415 | 2880 | 2880 | 2880 | 2880 | 1 |
| 282 | 20230921 | 145100 | 5723527535 | 2880 | 2885 | 2885 | 2880 | 1375 |
| 283 | 20230921 | 145000 | 5719561315 | 2885 | 2885 | 2890 | 2885 | 700 |
| 284 | 20230921 | 144900 | 5717539650 | 2885 | 2885 | 2885 | 2885 | 1156 |
| 285 | 20230921 | 144800 | 5714204590 | 2885 | 2885 | 2885 | 2885 | 0 |
| 286 | 20230921 | 144700 | 5714204590 | 2885 | 2890 | 2890 | 2885 | 5318 |
| 287 | 20230921 | 144600 | 5698861580 | 2885 | 2895 | 2895 | 2885 | 127 |
| 288 | 20230921 | 144500 | 5698494915 | 2885 | 2885 | 2890 | 2885 | 3964 |
| 289 | 20230921 | 144400 | 5687055275 | 2890 | 2890 | 2895 | 2885 | 2775 |
| 290 | 20230921 | 144300 | 5679038885 | 2890 | 2900 | 2900 | 2890 | 10809 |
| 291 | 20230921 | 144200 | 5647774035 | 2905 | 2905 | 2905 | 2905 | 5 |
| 292 | 20230921 | 144100 | 5647759510 | 2905 | 2895 | 2905 | 2895 | 61 |
| 293 | 20230921 | 144000 | 5647582905 | 2895 | 2900 | 2900 | 2895 | 121 |
| 294 | 20230921 | 143900 | 5647232565 | 2900 | 2900 | 2900 | 2900 | 55 |
| 295 | 20230921 | 143800 | 5647073065 | 2895 | 2900 | 2900 | 2895 | 110 |
| 296 | 20230921 | 143700 | 5646754565 | 2895 | 2895 | 2900 | 2895 | 1730 |
| 297 | 20230921 | 143600 | 5641746190 | 2895 | 2895 | 2895 | 2895 | 131 |
| 298 | 20230921 | 143500 | 5641366945 | 2900 | 2900 | 2900 | 2900 | 33 |
| 299 | 20230921 | 143400 | 5641271245 | 2900 | 2905 | 2905 | 2900 | 1398 |
| 300 | 20230921 | 143300 | 5637217040 | 2905 | 2905 | 2905 | 2905 | 5 |
| 301 | 20230921 | 143200 | 5637202515 | 2905 | 2900 | 2905 | 2900 | 3568 |
| 302 | 20230921 | 143100 | 5626853715 | 2900 | 2900 | 2900 | 2900 | 525 |
| 303 | 20230921 | 143000 | 5625331215 | 2910 | 2905 | 2910 | 2905 | 388 |
| 304 | 20230921 | 142900 | 5624202560 | 2905 | 2900 | 2905 | 2900 | 607 |
| 305 | 20230921 | 142800 | 5622442235 | 2905 | 2905 | 2905 | 2905 | 1 |
| 306 | 20230921 | 142700 | 5622439330 | 2905 | 2905 | 2905 | 2905 | 346 |
| 307 | 20230921 | 142600 | 5621434200 | 2905 | 2905 | 2905 | 2905 | 51 |
| 308 | 20230921 | 142500 | 5621286045 | 2900 | 2900 | 2900 | 2900 | 7 |
| 309 | 20230921 | 142400 | 5621265745 | 2900 | 2910 | 2910 | 2900 | 751 |
| 310 | 20230921 | 142300 | 5619083345 | 2905 | 2905 | 2905 | 2905 | 757 |
| 311 | 20230921 | 142200 | 5616884260 | 2910 | 2910 | 2910 | 2910 | 0 |
| 312 | 20230921 | 142100 | 5616884260 | 2910 | 2910 | 2910 | 2910 | 56 |
| 313 | 20230921 | 142000 | 5616721300 | 2915 | 2915 | 2915 | 2915 | 1 |
| 314 | 20230921 | 141900 | 5616718385 | 2915 | 2915 | 2915 | 2915 | 0 |
| 315 | 20230921 | 141800 | 5616718385 | 2915 | 2910 | 2915 | 2910 | 1083 |
| 316 | 20230921 | 141700 | 5613562530 | 2910 | 2900 | 2910 | 2900 | 1351 |
| 317 | 20230921 | 141600 | 5609636620 | 2900 | 2900 | 2905 | 2900 | 592 |
| 318 | 20230921 | 141500 | 5607918320 | 2900 | 2900 | 2900 | 2900 | 73 |
| 319 | 20230921 | 141400 | 5607706620 | 2900 | 2900 | 2905 | 2900 | 116 |
| 320 | 20230921 | 141300 | 5607370215 | 2900 | 2900 | 2900 | 2900 | 27 |
| 321 | 20230921 | 141200 | 5607291915 | 2905 | 2905 | 2905 | 2900 | 498 |
| 322 | 20230921 | 141100 | 5605847080 | 2910 | 2910 | 2910 | 2910 | 1 |
| 323 | 20230921 | 141000 | 5605844170 | 2900 | 2900 | 2900 | 2900 | 3785 |
| 324 | 20230921 | 140900 | 5594867670 | 2905 | 2915 | 2915 | 2900 | 272 |
| 325 | 20230921 | 140800 | 5594077540 | 2915 | 2915 | 2915 | 2915 | 45 |
| 326 | 20230921 | 140700 | 5593946365 | 2900 | 2910 | 2915 | 2900 | 5655 |
| 327 | 20230921 | 140600 | 5577541365 | 2910 | 2915 | 2915 | 2910 | 54 |
| 328 | 20230921 | 140500 | 5577384220 | 2910 | 2915 | 2915 | 2910 | 96 |
| 329 | 20230921 | 140400 | 5577104630 | 2905 | 2910 | 2915 | 2905 | 751 |
| 330 | 20230921 | 140300 | 5574921725 | 2905 | 2905 | 2905 | 2905 | 946 |
| 331 | 20230921 | 140200 | 5572173595 | 2910 | 2910 | 2910 | 2910 | 0 |
| 332 | 20230921 | 140100 | 5572173595 | 2910 | 2910 | 2910 | 2910 | 173 |
| 333 | 20230921 | 140000 | 5571670165 | 2910 | 2905 | 2910 | 2905 | 690 |
| 334 | 20230921 | 135900 | 5569664715 | 2910 | 2910 | 2910 | 2910 | 2 |
| 335 | 20230921 | 135800 | 5569658895 | 2910 | 2915 | 2915 | 2910 | 2 |
| 336 | 20230921 | 135700 | 5569653070 | 2910 | 2910 | 2910 | 2910 | 1455 |
| 337 | 20230921 | 135600 | 5565419020 | 2910 | 2920 | 2920 | 2910 | 1654 |
| 338 | 20230921 | 135500 | 5560602070 | 2920 | 2920 | 2920 | 2910 | 894 |
| 339 | 20230921 | 135400 | 5557997520 | 2910 | 2910 | 2920 | 2910 | 1521 |
| 340 | 20230921 | 135300 | 5553571080 | 2920 | 2920 | 2920 | 2920 | 553 |
| 341 | 20230921 | 135200 | 5551956320 | 2915 | 2915 | 2915 | 2915 | 36 |
| 342 | 20230921 | 135100 | 5551851380 | 2915 | 2910 | 2915 | 2910 | 203 |
| 343 | 20230921 | 135000 | 5551259650 | 2910 | 2910 | 2910 | 2910 | 1311 |
| 344 | 20230921 | 134900 | 5547444640 | 2910 | 2920 | 2920 | 2910 | 4931 |
| 345 | 20230921 | 134800 | 5533075430 | 2920 | 2920 | 2920 | 2920 | 2300 |
| 346 | 20230921 | 134700 | 5526359430 | 2920 | 2915 | 2920 | 2915 | 1086 |
| 347 | 20230921 | 134600 | 5523193470 | 2920 | 2920 | 2920 | 2920 | 501 |
| 348 | 20230921 | 134500 | 5521730550 | 2920 | 2910 | 2920 | 2910 | 612 |
| 349 | 20230921 | 134400 | 5519944310 | 2920 | 2920 | 2920 | 2920 | 100 |
| 350 | 20230921 | 134300 | 5519652310 | 2920 | 2910 | 2920 | 2910 | 1497 |
| 351 | 20230921 | 134200 | 5515295040 | 2910 | 2910 | 2910 | 2910 | 1666 |
| 352 | 20230921 | 134100 | 5510446980 | 2910 | 2915 | 2915 | 2910 | 1000 |
| 353 | 20230921 | 134000 | 5507536965 | 2910 | 2910 | 2910 | 2910 | 0 |
| 354 | 20230921 | 133900 | 5507536965 | 2910 | 2910 | 2910 | 2910 | 82 |
| 355 | 20230921 | 133800 | 5507298345 | 2905 | 2915 | 2915 | 2905 | 3788 |
| 356 | 20230921 | 133700 | 5496294185 | 2910 | 2910 | 2910 | 2910 | 809 |
| 357 | 20230921 | 133600 | 5493939995 | 2915 | 2925 | 2925 | 2915 | 401 |
| 358 | 20230921 | 133500 | 5492771070 | 2905 | 2910 | 2925 | 2905 | 4939 |
| 359 | 20230921 | 133400 | 5478414430 | 2910 | 2930 | 2930 | 2910 | 26 |
| 360 | 20230921 | 133300 | 5478338750 | 2910 | 2925 | 2925 | 2910 | 112 |
| 361 | 20230921 | 133200 | 5478011400 | 2930 | 2930 | 2930 | 2930 | 0 |
| 362 | 20230921 | 133100 | 5478011400 | 2930 | 2940 | 2940 | 2930 | 147 |
| 363 | 20230921 | 133000 | 5477579490 | 2940 | 2930 | 2940 | 2930 | 2063 |
| 364 | 20230921 | 132900 | 5471520565 | 2930 | 2935 | 2940 | 2930 | 2523 |
| 365 | 20230921 | 132800 | 5464113210 | 2935 | 2910 | 2935 | 2910 | 1855 |
| 366 | 20230921 | 132700 | 5458701150 | 2910 | 2910 | 2910 | 2905 | 1525 |
| 367 | 20230921 | 132600 | 5454264895 | 2910 | 2910 | 2910 | 2910 | 420 |
| 368 | 20230921 | 132500 | 5453042695 | 2910 | 2910 | 2910 | 2910 | 754 |
| 369 | 20230921 | 132400 | 5450848555 | 2910 | 2910 | 2910 | 2910 | 142 |
| 370 | 20230921 | 132300 | 5450435335 | 2910 | 2910 | 2910 | 2910 | 35 |
| 371 | 20230921 | 132200 | 5450333485 | 2910 | 2910 | 2910 | 2910 | 2 |
| 372 | 20230921 | 132100 | 5450327665 | 2915 | 2915 | 2915 | 2915 | 0 |
| 373 | 20230921 | 132000 | 5450327665 | 2915 | 2910 | 2915 | 2910 | 218 |
| 374 | 20230921 | 131900 | 5449693280 | 2905 | 2910 | 2910 | 2905 | 8956 |
| 375 | 20230921 | 131800 | 5423670200 | 2920 | 2910 | 2920 | 2910 | 2 |
| 376 | 20230921 | 131700 | 5423664370 | 2910 | 2915 | 2915 | 2910 | 1066 |
| 377 | 20230921 | 131600 | 5420562305 | 2910 | 2910 | 2915 | 2910 | 2380 |
| 378 | 20230921 | 131500 | 5413636500 | 2915 | 2910 | 2930 | 2910 | 725 |
| 379 | 20230921 | 131400 | 5411523880 | 2915 | 2920 | 2920 | 2915 | 1473 |
| 380 | 20230921 | 131300 | 5407230080 | 2915 | 2915 | 2915 | 2915 | 0 |
| 381 | 20230921 | 131200 | 5407230080 | 2915 | 2915 | 2915 | 2915 | 199 |
| 382 | 20230921 | 131100 | 5406649995 | 2930 | 2930 | 2930 | 2930 | 110 |
| 383 | 20230921 | 131000 | 5406327695 | 2930 | 2915 | 2930 | 2915 | 244 |
| 384 | 20230921 | 130900 | 5405612790 | 2915 | 2935 | 2935 | 2915 | 60 |
| 385 | 20230921 | 130800 | 5405437485 | 2915 | 2935 | 2935 | 2915 | 1256 |
| 386 | 20230921 | 130700 | 5401771470 | 2935 | 2920 | 2935 | 2920 | 2232 |
| 387 | 20230921 | 130600 | 5395253955 | 2920 | 2920 | 2920 | 2920 | 153 |
| 388 | 20230921 | 130500 | 5394807195 | 2920 | 2915 | 2920 | 2915 | 1235 |
| 389 | 20230921 | 130400 | 5391206840 | 2915 | 2920 | 2920 | 2915 | 621 |
| 390 | 20230921 | 130300 | 5389396005 | 2925 | 2925 | 2930 | 2915 | 11215 |
| 391 | 20230921 | 130200 | 5356631420 | 2930 | 2930 | 2930 | 2930 | 3479 |
| 392 | 20230921 | 130100 | 5346437950 | 2930 | 2940 | 2940 | 2930 | 551 |
| 393 | 20230921 | 130000 | 5344821270 | 2935 | 2935 | 2935 | 2935 | 0 |
| 394 | 20230921 | 125900 | 5344821270 | 2935 | 2935 | 2935 | 2935 | 545 |
| 395 | 20230921 | 125800 | 5343221695 | 2935 | 2935 | 2935 | 2935 | 629 |
| 396 | 20230921 | 125700 | 5341375580 | 2935 | 2935 | 2935 | 2935 | 473 |
| 397 | 20230921 | 125600 | 5339987325 | 2930 | 2930 | 2930 | 2930 | 489 |
| 398 | 20230921 | 125500 | 5338554555 | 2930 | 2935 | 2935 | 2930 | 170 |
| 399 | 20230921 | 125400 | 5338056355 | 2935 | 2935 | 2935 | 2935 | 54 |
| 400 | 20230921 | 125300 | 5337897865 | 2935 | 2940 | 2940 | 2930 | 431 |
| 401 | 20230921 | 125200 | 5336634730 | 2940 | 2925 | 2940 | 2925 | 1051 |
| 402 | 20230921 | 125100 | 5333550540 | 2925 | 2935 | 2935 | 2925 | 27 |
| 403 | 20230921 | 125000 | 5333471555 | 2935 | 2935 | 2935 | 2930 | 1392 |
| 404 | 20230921 | 124900 | 5329392160 | 2925 | 2925 | 2925 | 2925 | 0 |
| 405 | 20230921 | 124800 | 5329392160 | 2925 | 2925 | 2925 | 2925 | 0 |
| 406 | 20230921 | 124700 | 5329392160 | 2925 | 2930 | 2935 | 2925 | 2912 |
| 407 | 20230921 | 124600 | 5320861845 | 2930 | 2930 | 2930 | 2930 | 631 |
| 408 | 20230921 | 124500 | 5319013015 | 2930 | 2930 | 2930 | 2930 | 2632 |
| 409 | 20230921 | 124400 | 5311301255 | 2930 | 2925 | 2930 | 2925 | 1791 |
| 410 | 20230921 | 124300 | 5306060800 | 2925 | 2930 | 2935 | 2925 | 4351 |
| 411 | 20230921 | 124200 | 5293315920 | 2930 | 2935 | 2940 | 2930 | 476 |
| 412 | 20230921 | 124100 | 5291918990 | 2935 | 2935 | 2935 | 2935 | 2270 |
| 413 | 20230921 | 124000 | 5285256540 | 2940 | 2935 | 2940 | 2930 | 2945 |
| 414 | 20230921 | 123900 | 5276613920 | 2935 | 2935 | 2935 | 2935 | 3117 |
| 415 | 20230921 | 123800 | 5267465525 | 2945 | 2945 | 2945 | 2945 | 0 |
| 416 | 20230921 | 123700 | 5267465525 | 2945 | 2935 | 2945 | 2935 | 390 |
| 417 | 20230921 | 123600 | 5266320865 | 2935 | 2945 | 2945 | 2930 | 2750 |
| 418 | 20230921 | 123500 | 5258251610 | 2935 | 2940 | 2940 | 2935 | 5912 |
| 419 | 20230921 | 123400 | 5240897880 | 2940 | 2945 | 2945 | 2940 | 2638 |
| 420 | 20230921 | 123300 | 5233141160 | 2945 | 2945 | 2945 | 2945 | 1079 |
| 421 | 20230921 | 123200 | 5229963505 | 2950 | 2950 | 2950 | 2950 | 0 |
| 422 | 20230921 | 123100 | 5229963505 | 2950 | 2950 | 2950 | 2945 | 1315 |
| 423 | 20230921 | 123000 | 5226090230 | 2960 | 2950 | 2960 | 2950 | 4571 |
| 424 | 20230921 | 122900 | 5212595780 | 2960 | 2960 | 2960 | 2960 | 0 |
| 425 | 20230921 | 122800 | 5212595780 | 2960 | 2950 | 2960 | 2950 | 7 |
| 426 | 20230921 | 122700 | 5212575070 | 2960 | 2960 | 2960 | 2960 | 2 |
| 427 | 20230921 | 122600 | 5212569150 | 2950 | 2950 | 2950 | 2950 | 0 |
| 428 | 20230921 | 122500 | 5212569150 | 2950 | 2950 | 2950 | 2950 | 385 |
| 429 | 20230921 | 122400 | 5211433400 | 2955 | 2955 | 2955 | 2950 | 1057 |
| 430 | 20230921 | 122300 | 5208314765 | 2955 | 2955 | 2955 | 2955 | 182 |
| 431 | 20230921 | 122200 | 5207776955 | 2950 | 2950 | 2950 | 2950 | 19 |
| 432 | 20230921 | 122100 | 5207720905 | 2955 | 2950 | 2955 | 2945 | 750 |
| 433 | 20230921 | 122000 | 5205505635 | 2945 | 2945 | 2945 | 2945 | 2 |
| 434 | 20230921 | 121900 | 5205499745 | 2950 | 2950 | 2950 | 2950 | 1 |
| 435 | 20230921 | 121800 | 5205496795 | 2955 | 2955 | 2955 | 2955 | 71 |
| 436 | 20230921 | 121700 | 5205286990 | 2945 | 2945 | 2950 | 2945 | 438 |
| 437 | 20230921 | 121600 | 5203995155 | 2945 | 2950 | 2950 | 2945 | 3 |
| 438 | 20230921 | 121500 | 5203986310 | 2950 | 2955 | 2955 | 2950 | 1457 |
| 439 | 20230921 | 121400 | 5199688155 | 2955 | 2950 | 2955 | 2950 | 257 |
| 440 | 20230921 | 121300 | 5198930000 | 2950 | 2950 | 2950 | 2950 | 1000 |
| 441 | 20230921 | 121200 | 5195980000 | 2955 | 2955 | 2955 | 2945 | 1038 |
| 442 | 20230921 | 121100 | 5192912750 | 2955 | 2955 | 2955 | 2955 | 40 |
| 443 | 20230921 | 121000 | 5192794550 | 2955 | 2950 | 2955 | 2950 | 482 |
| 444 | 20230921 | 120900 | 5191372610 | 2950 | 2945 | 2950 | 2945 | 287 |
| 445 | 20230921 | 120800 | 5190527390 | 2945 | 2945 | 2945 | 2940 | 1283 |
| 446 | 20230921 | 120700 | 5186750455 | 2945 | 2940 | 2945 | 2940 | 781 |
| 447 | 20230921 | 120600 | 5184454060 | 2945 | 2940 | 2945 | 2940 | 959 |
| 448 | 20230921 | 120500 | 5181632805 | 2940 | 2945 | 2945 | 2940 | 1780 |
| 449 | 20230921 | 120400 | 5176397255 | 2945 | 2945 | 2950 | 2945 | 947 |
| 450 | 20230921 | 120300 | 5173605200 | 2945 | 2950 | 2950 | 2940 | 4500 |
| 451 | 20230921 | 120200 | 5160367545 | 2950 | 2955 | 2965 | 2950 | 4649 |
| 452 | 20230921 | 120100 | 5146650190 | 2955 | 2965 | 2970 | 2955 | 1493 |
| 453 | 20230921 | 120000 | 5142231475 | 2965 | 2965 | 2965 | 2965 | 612 |
| 454 | 20230921 | 115900 | 5140416895 | 2965 | 2965 | 2965 | 2960 | 85 |
| 455 | 20230921 | 115800 | 5140165255 | 2960 | 2960 | 2960 | 2960 | 14 |
| 456 | 20230921 | 115700 | 5140123815 | 2970 | 2970 | 2970 | 2970 | 100 |
| 457 | 20230921 | 115600 | 5139826815 | 2960 | 2970 | 2970 | 2955 | 2276 |
| 458 | 20230921 | 115500 | 5133090535 | 2970 | 2970 | 2970 | 2970 | 769 |
| 459 | 20230921 | 115400 | 5130806605 | 2975 | 2975 | 2975 | 2975 | 1221 |
| 460 | 20230921 | 115300 | 5127174130 | 2975 | 2975 | 2975 | 2975 | 1167 |
| 461 | 20230921 | 115200 | 5123702305 | 2975 | 2985 | 2985 | 2975 | 186 |
| 462 | 20230921 | 115100 | 5123148445 | 2975 | 2980 | 2980 | 2975 | 256 |
| 463 | 20230921 | 115000 | 5122385575 | 2980 | 2980 | 2980 | 2980 | 501 |
| 464 | 20230921 | 114900 | 5120892595 | 2980 | 2970 | 2980 | 2970 | 1264 |
| 465 | 20230921 | 114800 | 5117134915 | 2970 | 2965 | 2970 | 2960 | 455 |
| 466 | 20230921 | 114700 | 5115787585 | 2960 | 2960 | 2960 | 2945 | 1220 |
| 467 | 20230921 | 114600 | 5112182410 | 2960 | 2970 | 2970 | 2945 | 14257 |
| 468 | 20230921 | 114500 | 5070043265 | 2970 | 2970 | 2970 | 2970 | 425 |
| 469 | 20230921 | 114400 | 5068781015 | 2975 | 2975 | 2975 | 2975 | 103 |
| 470 | 20230921 | 114300 | 5068474590 | 2980 | 2975 | 2980 | 2965 | 3187 |
| 471 | 20230921 | 114200 | 5059009360 | 2980 | 2975 | 2980 | 2975 | 386 |
| 472 | 20230921 | 114100 | 5057860000 | 2980 | 2985 | 2985 | 2980 | 2316 |
| 473 | 20230921 | 114000 | 5050948320 | 2985 | 2980 | 2985 | 2980 | 210 |
| 474 | 20230921 | 113900 | 5050322020 | 2980 | 2985 | 2985 | 2980 | 1624 |
| 475 | 20230921 | 113800 | 5045474430 | 2980 | 2980 | 2985 | 2980 | 856 |
| 476 | 20230921 | 113700 | 5042923245 | 2985 | 2980 | 2985 | 2980 | 644 |
| 477 | 20230921 | 113600 | 5041004100 | 2980 | 2975 | 2980 | 2975 | 1174 |
| 478 | 20230921 | 113500 | 5037509550 | 2975 | 2970 | 2975 | 2970 | 1391 |
| 479 | 20230921 | 113400 | 5033377150 | 2970 | 2970 | 2970 | 2965 | 545 |
| 480 | 20230921 | 113300 | 5031760630 | 2975 | 2980 | 2980 | 2975 | 475 |
| 481 | 20230921 | 113200 | 5030345775 | 2975 | 2980 | 2985 | 2975 | 3460 |
| 482 | 20230921 | 113100 | 5020042630 | 2980 | 2980 | 2980 | 2975 | 2400 |
| 483 | 20230921 | 113000 | 5012890655 | 2980 | 2980 | 2980 | 2975 | 1674 |
| 484 | 20230921 | 112900 | 5007903635 | 2980 | 2990 | 2990 | 2975 | 1645 |
| 485 | 20230921 | 112800 | 5002991760 | 2990 | 2975 | 2990 | 2975 | 6243 |
| 486 | 20230921 | 112700 | 4984383515 | 2975 | 2965 | 2975 | 2965 | 6917 |
| 487 | 20230921 | 112600 | 4963806640 | 2960 | 2965 | 2970 | 2960 | 6434 |
| 488 | 20230921 | 112500 | 4944728420 | 2965 | 2970 | 2970 | 2965 | 1034 |
| 489 | 20230921 | 112400 | 4941660110 | 2970 | 2975 | 2975 | 2970 | 3343 |
| 490 | 20230921 | 112300 | 4931714690 | 2975 | 2970 | 2980 | 2970 | 2440 |
| 491 | 20230921 | 112200 | 4924457480 | 2970 | 2970 | 2970 | 2965 | 2607 |
| 492 | 20230921 | 112100 | 4916723110 | 2970 | 2970 | 2970 | 2965 | 645 |
| 493 | 20230921 | 112000 | 4914807865 | 2970 | 2960 | 2985 | 2960 | 4584 |
| 494 | 20230921 | 111900 | 4901155495 | 2970 | 2965 | 2970 | 2965 | 1255 |
| 495 | 20230921 | 111800 | 4897432730 | 2970 | 2960 | 2975 | 2960 | 1222 |
| 496 | 20230921 | 111700 | 4893801870 | 2955 | 2960 | 2990 | 2935 | 18973 |
| 497 | 20230921 | 111600 | 4837538005 | 2960 | 2960 | 2965 | 2960 | 3146 |
| 498 | 20230921 | 111500 | 4828212795 | 2950 | 2960 | 2960 | 2950 | 4698 |
| 499 | 20230921 | 111400 | 4814343905 | 2960 | 2960 | 2965 | 2960 | 1775 |
| 500 | 20230921 | 111300 | 4809089685 | 2960 | 2950 | 2960 | 2945 | 2001 |
| 501 | 20230921 | 111200 | 4803185765 | 2950 | 2940 | 2950 | 2935 | 8071 |
| 502 | 20230921 | 111100 | 4779459675 | 2930 | 2945 | 2950 | 2925 | 24390 |
| 503 | 20230921 | 111000 | 4707864845 | 2950 | 2955 | 2960 | 2945 | 4446 |
| 504 | 20230921 | 110900 | 4694745825 | 2955 | 2950 | 2955 | 2950 | 7227 |
| 505 | 20230921 | 110800 | 4673422395 | 2950 | 2950 | 2955 | 2945 | 19741 |
| 506 | 20230921 | 110700 | 4615197060 | 2950 | 2970 | 2975 | 2950 | 15502 |
| 507 | 20230921 | 110600 | 4569408380 | 2970 | 2965 | 2970 | 2955 | 5707 |
| 508 | 20230921 | 110500 | 4552501975 | 2965 | 2970 | 2980 | 2950 | 9617 |
| 509 | 20230921 | 110400 | 4524043830 | 2970 | 2960 | 2970 | 2950 | 11354 |
| 510 | 20230921 | 110300 | 4490459515 | 2960 | 2980 | 2980 | 2960 | 6229 |
| 511 | 20230921 | 110200 | 4471993690 | 2980 | 2980 | 2985 | 2960 | 18125 |
| 512 | 20230921 | 110100 | 4418163140 | 2980 | 2970 | 2990 | 2950 | 26619 |
| 513 | 20230921 | 110000 | 4339297385 | 2970 | 3000 | 3005 | 2970 | 39852 |
| 514 | 20230921 | 105900 | 4220238900 | 3010 | 2985 | 3010 | 2980 | 17743 |
| 515 | 20230921 | 105800 | 4167218625 | 2985 | 2990 | 3010 | 2985 | 30091 |
| 516 | 20230921 | 105700 | 4077156675 | 2985 | 3000 | 3040 | 2970 | 90093 |
| 517 | 20230921 | 105600 | 3806776025 | 3010 | 3105 | 3130 | 2960 | 218481 |
| 518 | 20230921 | 105500 | 3140776045 | 3100 | 3200 | 3200 | 3100 | 290944 |
| 519 | 20230921 | 105400 | 2220184935 | 3185 | 3185 | 3185 | 3185 | 0 |
| 520 | 20230921 | 105300 | 2220184935 | 3185 | 3150 | 3185 | 3115 | 73463 |
| 521 | 20230921 | 105200 | 1987477155 | 3150 | 3105 | 3170 | 3105 | 139602 |
| 522 | 20230921 | 105100 | 1548760000 | 3110 | 3080 | 3110 | 3080 | 6101 |
| 523 | 20230921 | 105000 | 1529851825 | 3080 | 3085 | 3095 | 3075 | 4836 |
| 524 | 20230921 | 104900 | 1514950500 | 3090 | 3090 | 3095 | 3085 | 1658 |
| 525 | 20230921 | 104800 | 1509828970 | 3090 | 3105 | 3105 | 3090 | 7013 |
| 526 | 20230921 | 104700 | 1488137150 | 3105 | 3100 | 3110 | 3100 | 7605 |
| 527 | 20230921 | 104600 | 1464540795 | 3100 | 3105 | 3105 | 3095 | 4607 |
| 528 | 20230921 | 104500 | 1450257335 | 3105 | 3100 | 3105 | 3095 | 14566 |
| 529 | 20230921 | 104400 | 1405098510 | 3100 | 3075 | 3100 | 3060 | 19223 |
| 530 | 20230921 | 104300 | 1345883535 | 3080 | 3090 | 3095 | 3075 | 12284 |
| 531 | 20230921 | 104200 | 1308021520 | 3090 | 3080 | 3095 | 3080 | 15613 |
| 532 | 20230921 | 104100 | 1259838670 | 3075 | 3060 | 3075 | 3060 | 9523 |
| 533 | 20230921 | 104000 | 1230616950 | 3060 | 3055 | 3060 | 3050 | 782 |
| 534 | 20230921 | 103900 | 1228229840 | 3055 | 3045 | 3055 | 3045 | 347 |
| 535 | 20230921 | 103800 | 1227172765 | 3055 | 3055 | 3055 | 3045 | 101 |
| 536 | 20230921 | 103700 | 1226864830 | 3055 | 3050 | 3055 | 3045 | 241 |
| 537 | 20230921 | 103600 | 1226129210 | 3055 | 3055 | 3055 | 3040 | 1789 |
| 538 | 20230921 | 103500 | 1220684705 | 3055 | 3065 | 3065 | 3050 | 380 |
| 539 | 20230921 | 103400 | 1219522130 | 3065 | 3060 | 3065 | 3060 | 200 |
| 540 | 20230921 | 103300 | 1218909630 | 3065 | 3065 | 3065 | 3065 | 180 |
| 541 | 20230921 | 103200 | 1218357930 | 3070 | 3065 | 3075 | 3065 | 2062 |
| 542 | 20230921 | 103100 | 1212028805 | 3070 | 3055 | 3070 | 3055 | 210 |
| 543 | 20230921 | 103000 | 1211386440 | 3055 | 3045 | 3055 | 3045 | 1174 |
| 544 | 20230921 | 102900 | 1207809710 | 3045 | 3065 | 3070 | 3040 | 4216 |
| 545 | 20230921 | 102800 | 1194936575 | 3065 | 3070 | 3075 | 3065 | 2263 |
| 546 | 20230921 | 102700 | 1187986860 | 3075 | 3050 | 3075 | 3040 | 15616 |
| 547 | 20230921 | 102600 | 1140160585 | 3050 | 3045 | 3055 | 3040 | 1648 |
| 548 | 20230921 | 102500 | 1135144240 | 3040 | 3050 | 3050 | 3040 | 3036 |
| 549 | 20230921 | 102400 | 1125901545 | 3050 | 3045 | 3055 | 3040 | 1662 |
| 550 | 20230921 | 102300 | 1120840070 | 3055 | 3045 | 3055 | 3040 | 436 |
| 551 | 20230921 | 102200 | 1119513115 | 3050 | 3045 | 3055 | 3035 | 3039 |
| 552 | 20230921 | 102100 | 1110256325 | 3050 | 3050 | 3050 | 3030 | 11584 |
| 553 | 20230921 | 102000 | 1074974580 | 3050 | 3060 | 3060 | 3050 | 8910 |
| 554 | 20230921 | 101900 | 1047751940 | 3065 | 3055 | 3065 | 3055 | 2284 |
| 555 | 20230921 | 101800 | 1040768100 | 3055 | 3070 | 3075 | 3055 | 12567 |
| 556 | 20230921 | 101700 | 1002278275 | 3070 | 3085 | 3085 | 3070 | 1491 |
| 557 | 20230921 | 101600 | 997693030 | 3075 | 3090 | 3090 | 3070 | 9965 |
| 558 | 20230921 | 101500 | 966957945 | 3100 | 3070 | 3100 | 3070 | 24414 |
| 559 | 20230921 | 101400 | 891472525 | 3070 | 3080 | 3085 | 3070 | 5172 |
| 560 | 20230921 | 101300 | 875584345 | 3085 | 3080 | 3090 | 3060 | 9958 |
| 561 | 20230921 | 101200 | 844974510 | 3065 | 3065 | 3080 | 3050 | 14124 |
| 562 | 20230921 | 101100 | 801809800 | 3065 | 3070 | 3085 | 3065 | 9243 |
| 563 | 20230921 | 101000 | 773421615 | 3075 | 3085 | 3095 | 3060 | 12667 |
| 564 | 20230921 | 100900 | 734440340 | 3085 | 3055 | 3090 | 3050 | 30596 |
| 565 | 20230921 | 100800 | 640330460 | 3055 | 3025 | 3065 | 3025 | 17610 |
| 566 | 20230921 | 100700 | 586603900 | 3025 | 3015 | 3035 | 3005 | 13235 |
| 567 | 20230921 | 100600 | 546596300 | 3010 | 3015 | 3025 | 3010 | 4638 |
| 568 | 20230921 | 100500 | 532597485 | 3015 | 2990 | 3030 | 2990 | 20027 |
| 569 | 20230921 | 100400 | 472152695 | 2995 | 2995 | 2995 | 2990 | 3065 |
| 570 | 20230921 | 100300 | 462988090 | 2990 | 2990 | 2995 | 2985 | 1022 |
| 571 | 20230921 | 100200 | 459935095 | 2990 | 2980 | 2990 | 2980 | 2086 |
| 572 | 20230921 | 100100 | 453713070 | 2980 | 3000 | 3010 | 2980 | 5761 |
| 573 | 20230921 | 100000 | 436478895 | 2990 | 3000 | 3020 | 2990 | 17294 |
| 574 | 20230921 | 095900 | 384457525 | 3000 | 2960 | 3000 | 2955 | 15214 |
| 575 | 20230921 | 095800 | 339082725 | 2955 | 2950 | 2955 | 2950 | 990 |
| 576 | 20230921 | 095700 | 336159510 | 2950 | 2925 | 2950 | 2925 | 8031 |
| 577 | 20230921 | 095600 | 312509275 | 2925 | 2930 | 2930 | 2925 | 1688 |
| 578 | 20230921 | 095500 | 307565100 | 2920 | 2920 | 2920 | 2920 | 616 |
| 579 | 20230921 | 095400 | 305766380 | 2935 | 2920 | 2935 | 2920 | 4766 |
| 580 | 20230921 | 095300 | 291805095 | 2930 | 2930 | 2930 | 2920 | 16095 |
| 581 | 20230921 | 095200 | 244685435 | 2930 | 2890 | 2935 | 2885 | 18917 |
| 582 | 20230921 | 095100 | 189313170 | 2880 | 2880 | 2890 | 2880 | 6953 |
| 583 | 20230921 | 095000 | 169247780 | 2880 | 2885 | 2885 | 2880 | 1080 |
| 584 | 20230921 | 094900 | 166136455 | 2880 | 2885 | 2885 | 2880 | 1246 |
| 585 | 20230921 | 094800 | 162542825 | 2880 | 2880 | 2880 | 2880 | 224 |
| 586 | 20230921 | 094700 | 161897705 | 2885 | 2890 | 2890 | 2885 | 5689 |
| 587 | 20230921 | 094600 | 145477115 | 2885 | 2890 | 2890 | 2885 | 4612 |
| 588 | 20230921 | 094500 | 132151835 | 2895 | 2890 | 2895 | 2890 | 811 |
| 589 | 20230921 | 094400 | 129807970 | 2890 | 2895 | 2895 | 2890 | 1247 |
| 590 | 20230921 | 094300 | 126200555 | 2895 | 2895 | 2900 | 2895 | 1971 |
| 591 | 20230921 | 094200 | 120494500 | 2895 | 2895 | 2905 | 2895 | 1287 |
| 592 | 20230921 | 094100 | 116768575 | 2900 | 2900 | 2905 | 2895 | 2092 |
| 593 | 20230921 | 094000 | 110701475 | 2905 | 2905 | 2905 | 2895 | 2124 |
| 594 | 20230921 | 093900 | 104542430 | 2900 | 2900 | 2910 | 2900 | 701 |
| 595 | 20230921 | 093800 | 102508265 | 2905 | 2905 | 2905 | 2895 | 791 |
| 596 | 20230921 | 093700 | 100214805 | 2900 | 2900 | 2905 | 2895 | 1243 |
| 597 | 20230921 | 093600 | 96610375 | 2900 | 2900 | 2910 | 2900 | 226 |
| 598 | 20230921 | 093500 | 95954845 | 2900 | 2910 | 2910 | 2900 | 2760 |
| 599 | 20230921 | 093400 | 87934065 | 2910 | 2910 | 2915 | 2910 | 801 |
| 600 | 20230921 | 093300 | 85603145 | 2910 | 2915 | 2915 | 2910 | 2313 |
| 601 | 20230921 | 093200 | 78861505 | 2915 | 2920 | 2920 | 2915 | 805 |
| 602 | 20230921 | 093100 | 76514675 | 2935 | 2915 | 2935 | 2915 | 642 |
| 603 | 20230921 | 093000 | 74642475 | 2915 | 2925 | 2925 | 2915 | 3557 |
| 604 | 20230921 | 092900 | 64243060 | 2925 | 2925 | 2925 | 2925 | 1181 |
| 605 | 20230921 | 092800 | 60788635 | 2930 | 2930 | 2930 | 2930 | 11 |
| 606 | 20230921 | 092700 | 60756405 | 2930 | 2935 | 2935 | 2930 | 783 |
| 607 | 20230921 | 092600 | 58458800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 608 | 20230921 | 092500 | 58458800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 609 | 20230921 | 092400 | 58458800 | 2945 | 2945 | 2945 | 2945 | 0 |
| 610 | 20230921 | 092300 | 58458800 | 2945 | 2930 | 2945 | 2930 | 20 |
| 611 | 20230921 | 092200 | 58399975 | 2930 | 2930 | 2930 | 2930 | 909 |
| 612 | 20230921 | 092100 | 55736605 | 2930 | 2930 | 2930 | 2930 | 6 |
| 613 | 20230921 | 092000 | 55719025 | 2930 | 2925 | 2930 | 2925 | 352 |
| 614 | 20230921 | 091900 | 54687925 | 2950 | 2945 | 2950 | 2945 | 190 |
| 615 | 20230921 | 091800 | 54128225 | 2950 | 2945 | 2950 | 2925 | 698 |
| 616 | 20230921 | 091700 | 52073230 | 2945 | 2945 | 2945 | 2945 | 1000 |
| 617 | 20230921 | 091600 | 49128230 | 2945 | 2925 | 2945 | 2925 | 1033 |
| 618 | 20230921 | 091500 | 46092575 | 2925 | 2930 | 2930 | 2925 | 460 |
| 619 | 20230921 | 091400 | 44745575 | 2935 | 2935 | 2935 | 2935 | 39 |
| 620 | 20230921 | 091300 | 44631110 | 2945 | 2945 | 2945 | 2945 | 806 |
| 621 | 20230921 | 091200 | 42257440 | 2920 | 2930 | 2945 | 2920 | 261 |
| 622 | 20230921 | 091100 | 41492675 | 2930 | 2925 | 2930 | 2925 | 1200 |
| 623 | 20230921 | 091000 | 37977675 | 2915 | 2915 | 2920 | 2915 | 551 |
| 624 | 20230921 | 090900 | 36369260 | 2915 | 2910 | 2915 | 2910 | 331 |
| 625 | 20230921 | 090800 | 35405520 | 2905 | 2905 | 2905 | 2905 | 20 |
| 626 | 20230921 | 090700 | 35347420 | 2900 | 2900 | 2900 | 2895 | 3532 |
| 627 | 20230921 | 090600 | 25105620 | 2900 | 2900 | 2900 | 2900 | 39 |
| 628 | 20230921 | 090500 | 24992520 | 2895 | 2895 | 2895 | 2895 | 0 |
| 629 | 20230921 | 090400 | 24992520 | 2895 | 2900 | 2900 | 2895 | 442 |
| 630 | 20230921 | 090300 | 23712230 | 2895 | 2895 | 2900 | 2895 | 612 |
| 631 | 20230921 | 090200 | 21939950 | 2895 | 2890 | 2895 | 2885 | 1400 |
| 632 | 20230921 | 090100 | 17899235 | 2890 | 2895 | 2900 | 2890 | 2102 |
| 633 | 20230921 | 090000 | 11820400 | 2900 | 2900 | 2900 | 2900 | 4076 |