29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 185400 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 9587 |
| 3 | 20230921 | 185300 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 4 | 20230921 | 185200 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 5 | 20230921 | 185100 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 6 | 20230921 | 185000 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 7 | 20230921 | 184900 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 8 | 20230921 | 184800 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 9 | 20230921 | 184700 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 10 | 20230921 | 184600 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 11 | 20230921 | 184500 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 12 | 20230921 | 184400 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 13 | 20230921 | 184300 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 14 | 20230921 | 184200 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 15 | 20230921 | 184100 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 16 | 20230921 | 184000 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 17 | 20230921 | 183900 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 18 | 20230921 | 183800 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 19 | 20230921 | 183700 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 20 | 20230921 | 183600 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 21 | 20230921 | 183500 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 22 | 20230921 | 183400 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 23 | 20230921 | 183300 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 24 | 20230921 | 183200 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 25 | 20230921 | 183100 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 26 | 20230921 | 183000 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 27 | 20230921 | 182900 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 28 | 20230921 | 182800 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 29 | 20230921 | 182700 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 30 | 20230921 | 182600 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 31 | 20230921 | 182500 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 32 | 20230921 | 182400 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 9587 |
| 33 | 20230921 | 182300 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 34 | 20230921 | 182200 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 35 | 20230921 | 182100 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 36 | 20230921 | 182000 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 37 | 20230921 | 181900 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 38 | 20230921 | 181800 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 39 | 20230921 | 181700 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 40 | 20230921 | 181600 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 41 | 20230921 | 181500 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 42 | 20230921 | 181400 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 43 | 20230921 | 181300 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 44 | 20230921 | 181200 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 45 | 20230921 | 181100 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 46 | 20230921 | 181000 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 47 | 20230921 | 180900 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 48 | 20230921 | 180800 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 49 | 20230921 | 180700 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 50 | 20230921 | 180600 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 51 | 20230921 | 180500 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 52 | 20230921 | 180400 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 53 | 20230921 | 180300 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 54 | 20230921 | 180200 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 55 | 20230921 | 180100 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 56 | 20230921 | 180000 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 57 | 20230921 | 175900 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 58 | 20230921 | 175800 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 59 | 20230921 | 175700 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 60 | 20230921 | 175600 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 61 | 20230921 | 175500 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 62 | 20230921 | 175400 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 9587 |
| 63 | 20230921 | 175300 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 64 | 20230921 | 175200 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 65 | 20230921 | 175100 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 66 | 20230921 | 175000 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 67 | 20230921 | 174900 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 68 | 20230921 | 174800 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 69 | 20230921 | 174700 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 70 | 20230921 | 174600 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 71 | 20230921 | 174500 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 72 | 20230921 | 174400 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 73 | 20230921 | 174300 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 74 | 20230921 | 174200 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 75 | 20230921 | 174100 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 76 | 20230921 | 174000 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 77 | 20230921 | 173900 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 78 | 20230921 | 173800 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 79 | 20230921 | 173700 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 80 | 20230921 | 173600 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 81 | 20230921 | 173500 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 82 | 20230921 | 173400 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 83 | 20230921 | 173300 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 84 | 20230921 | 173200 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 85 | 20230921 | 173100 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 86 | 20230921 | 173000 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 87 | 20230921 | 172900 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 88 | 20230921 | 172800 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 89 | 20230921 | 172700 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 90 | 20230921 | 172600 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 91 | 20230921 | 172500 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 92 | 20230921 | 172400 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 9587 |
| 93 | 20230921 | 172300 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 94 | 20230921 | 172200 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 95 | 20230921 | 172100 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 96 | 20230921 | 172000 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 97 | 20230921 | 171900 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 98 | 20230921 | 171800 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 99 | 20230921 | 171700 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 100 | 20230921 | 171600 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 101 | 20230921 | 171500 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 102 | 20230921 | 171400 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 103 | 20230921 | 171300 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 104 | 20230921 | 171200 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 105 | 20230921 | 171100 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 106 | 20230921 | 171000 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 107 | 20230921 | 170900 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 108 | 20230921 | 170800 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 109 | 20230921 | 170700 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 110 | 20230921 | 170600 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 111 | 20230921 | 170500 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 112 | 20230921 | 170400 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 113 | 20230921 | 170300 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 114 | 20230921 | 170200 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 115 | 20230921 | 170100 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 116 | 20230921 | 170000 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 117 | 20230921 | 165900 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 118 | 20230921 | 165800 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 119 | 20230921 | 165700 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 120 | 20230921 | 165600 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 121 | 20230921 | 165500 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 122 | 20230921 | 165400 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 9587 |
| 123 | 20230921 | 165300 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 124 | 20230921 | 165200 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 125 | 20230921 | 165100 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 126 | 20230921 | 165000 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 127 | 20230921 | 164900 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 128 | 20230921 | 164800 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 129 | 20230921 | 164700 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 130 | 20230921 | 164600 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 131 | 20230921 | 164500 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 132 | 20230921 | 164400 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 133 | 20230921 | 164300 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 134 | 20230921 | 164200 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 135 | 20230921 | 164100 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 136 | 20230921 | 164000 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 137 | 20230921 | 163900 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 138 | 20230921 | 163800 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 139 | 20230921 | 163700 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 140 | 20230921 | 163600 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 141 | 20230921 | 163500 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 142 | 20230921 | 163400 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 143 | 20230921 | 163300 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 144 | 20230921 | 163200 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 145 | 20230921 | 163100 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 146 | 20230921 | 163000 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 147 | 20230921 | 162900 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 148 | 20230921 | 162800 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 149 | 20230921 | 162700 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 150 | 20230921 | 162600 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 151 | 20230921 | 162500 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 152 | 20230921 | 162400 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 9587 |
| 153 | 20230921 | 162300 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 154 | 20230921 | 162200 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 155 | 20230921 | 162100 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 156 | 20230921 | 162000 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 157 | 20230921 | 161900 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 158 | 20230921 | 161800 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 159 | 20230921 | 161700 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 160 | 20230921 | 161600 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 161 | 20230921 | 161500 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 162 | 20230921 | 161400 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 163 | 20230921 | 161300 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 164 | 20230921 | 161200 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 165 | 20230921 | 161100 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 166 | 20230921 | 161000 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 167 | 20230921 | 160900 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 168 | 20230921 | 160800 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 169 | 20230921 | 160700 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 170 | 20230921 | 160600 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 171 | 20230921 | 160500 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 172 | 20230921 | 160400 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 173 | 20230921 | 160300 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 174 | 20230921 | 160200 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 175 | 20230921 | 160100 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 176 | 20230921 | 160000 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 177 | 20230921 | 155900 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 178 | 20230921 | 155800 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 179 | 20230921 | 155700 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 180 | 20230921 | 155600 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 181 | 20230921 | 155500 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 182 | 20230921 | 155400 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 9587 |
| 183 | 20230921 | 155300 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 184 | 20230921 | 155200 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 185 | 20230921 | 155100 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 186 | 20230921 | 155000 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 187 | 20230921 | 154900 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 188 | 20230921 | 154800 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 189 | 20230921 | 154700 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 190 | 20230921 | 154600 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 191 | 20230921 | 154500 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 192 | 20230921 | 154400 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 193 | 20230921 | 154300 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 194 | 20230921 | 154200 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 195 | 20230921 | 154100 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 196 | 20230921 | 154000 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 197 | 20230921 | 153900 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 198 | 20230921 | 153800 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 199 | 20230921 | 153700 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 200 | 20230921 | 153600 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 201 | 20230921 | 153500 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 202 | 20230921 | 153400 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 203 | 20230921 | 153300 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 204 | 20230921 | 153200 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 205 | 20230921 | 153100 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 206 | 20230921 | 153000 | 1177568930 | 2815 | 2815 | 2815 | 2815 | 9587 |
| 207 | 20230921 | 152900 | 1150581525 | 2830 | 2830 | 2830 | 2830 | 0 |
| 208 | 20230921 | 152800 | 1150581525 | 2830 | 2830 | 2830 | 2830 | 0 |
| 209 | 20230921 | 152700 | 1150581525 | 2830 | 2830 | 2830 | 2830 | 0 |
| 210 | 20230921 | 152600 | 1150581525 | 2830 | 2830 | 2830 | 2830 | 0 |
| 211 | 20230921 | 152500 | 1150581525 | 2830 | 2830 | 2830 | 2830 | 0 |
| 212 | 20230921 | 152400 | 1150581525 | 2830 | 2830 | 2830 | 2830 | 0 |
| 213 | 20230921 | 152300 | 1150581525 | 2830 | 2830 | 2830 | 2830 | 0 |
| 214 | 20230921 | 152200 | 1150581525 | 2830 | 2830 | 2830 | 2830 | 0 |
| 215 | 20230921 | 152100 | 1150581525 | 2830 | 2830 | 2830 | 2830 | 0 |
| 216 | 20230921 | 152000 | 1150581525 | 2830 | 2830 | 2830 | 2830 | 0 |
| 217 | 20230921 | 151900 | 1150581525 | 2830 | 2830 | 2830 | 2830 | 165 |
| 218 | 20230921 | 151800 | 1150114575 | 2835 | 2820 | 2835 | 2820 | 3201 |
| 219 | 20230921 | 151700 | 1141060180 | 2825 | 2820 | 2825 | 2820 | 3984 |
| 220 | 20230921 | 151600 | 1129823365 | 2825 | 2830 | 2830 | 2825 | 1173 |
| 221 | 20230921 | 151500 | 1126509370 | 2825 | 2825 | 2825 | 2825 | 10 |
| 222 | 20230921 | 151400 | 1126481120 | 2825 | 2825 | 2825 | 2825 | 0 |
| 223 | 20230921 | 151300 | 1126481120 | 2825 | 2825 | 2825 | 2825 | 675 |
| 224 | 20230921 | 151200 | 1124574245 | 2830 | 2825 | 2830 | 2825 | 580 |
| 225 | 20230921 | 151100 | 1122935700 | 2825 | 2815 | 2825 | 2815 | 522 |
| 226 | 20230921 | 151000 | 1121461820 | 2820 | 2820 | 2820 | 2820 | 0 |
| 227 | 20230921 | 150900 | 1121461820 | 2820 | 2810 | 2820 | 2810 | 1057 |
| 228 | 20230921 | 150800 | 1118481670 | 2810 | 2810 | 2810 | 2810 | 26 |
| 229 | 20230921 | 150700 | 1118408610 | 2810 | 2815 | 2815 | 2810 | 439 |
| 230 | 20230921 | 150600 | 1117172970 | 2815 | 2815 | 2815 | 2815 | 709 |
| 231 | 20230921 | 150500 | 1115177135 | 2815 | 2820 | 2820 | 2815 | 1254 |
| 232 | 20230921 | 150400 | 1111641560 | 2820 | 2820 | 2820 | 2820 | 51 |
| 233 | 20230921 | 150300 | 1111497740 | 2820 | 2825 | 2825 | 2820 | 306 |
| 234 | 20230921 | 150200 | 1110634815 | 2825 | 2825 | 2825 | 2825 | 259 |
| 235 | 20230921 | 150100 | 1109903140 | 2820 | 2815 | 2820 | 2815 | 1672 |
| 236 | 20230921 | 150000 | 1105191695 | 2815 | 2815 | 2815 | 2815 | 0 |
| 237 | 20230921 | 145900 | 1105191695 | 2815 | 2815 | 2815 | 2815 | 1063 |
| 238 | 20230921 | 145800 | 1102199350 | 2820 | 2825 | 2825 | 2820 | 2075 |
| 239 | 20230921 | 145700 | 1096345495 | 2820 | 2820 | 2820 | 2820 | 1063 |
| 240 | 20230921 | 145600 | 1093347835 | 2820 | 2825 | 2825 | 2820 | 18 |
| 241 | 20230921 | 145500 | 1093297055 | 2825 | 2825 | 2825 | 2825 | 3517 |
| 242 | 20230921 | 145400 | 1083361530 | 2825 | 2830 | 2830 | 2825 | 572 |
| 243 | 20230921 | 145300 | 1081743270 | 2825 | 2815 | 2825 | 2815 | 3648 |
| 244 | 20230921 | 145200 | 1071456475 | 2810 | 2820 | 2820 | 2810 | 2002 |
| 245 | 20230921 | 145100 | 1065819610 | 2825 | 2825 | 2825 | 2825 | 0 |
| 246 | 20230921 | 145000 | 1065819610 | 2825 | 2825 | 2825 | 2825 | 0 |
| 247 | 20230921 | 144900 | 1065819610 | 2825 | 2825 | 2825 | 2825 | 0 |
| 248 | 20230921 | 144800 | 1065819610 | 2825 | 2810 | 2825 | 2810 | 261 |
| 249 | 20230921 | 144700 | 1065083160 | 2810 | 2825 | 2825 | 2810 | 7179 |
| 250 | 20230921 | 144600 | 1044877785 | 2820 | 2820 | 2820 | 2820 | 20 |
| 251 | 20230921 | 144500 | 1044821385 | 2820 | 2820 | 2820 | 2820 | 892 |
| 252 | 20230921 | 144400 | 1042305945 | 2820 | 2820 | 2820 | 2820 | 1502 |
| 253 | 20230921 | 144300 | 1038070305 | 2820 | 2830 | 2830 | 2820 | 1930 |
| 254 | 20230921 | 144200 | 1032620305 | 2830 | 2830 | 2830 | 2830 | 3 |
| 255 | 20230921 | 144100 | 1032611815 | 2830 | 2830 | 2830 | 2830 | 381 |
| 256 | 20230921 | 144000 | 1031533585 | 2830 | 2830 | 2830 | 2830 | 0 |
| 257 | 20230921 | 143900 | 1031533585 | 2830 | 2825 | 2830 | 2825 | 80 |
| 258 | 20230921 | 143800 | 1031307560 | 2830 | 2830 | 2830 | 2830 | 4 |
| 259 | 20230921 | 143700 | 1031296240 | 2835 | 2835 | 2835 | 2835 | 10 |
| 260 | 20230921 | 143600 | 1031267890 | 2835 | 2830 | 2835 | 2830 | 33 |
| 261 | 20230921 | 143500 | 1031174490 | 2830 | 2830 | 2830 | 2830 | 19 |
| 262 | 20230921 | 143400 | 1031120720 | 2835 | 2835 | 2835 | 2835 | 0 |
| 263 | 20230921 | 143300 | 1031120720 | 2835 | 2835 | 2835 | 2835 | 9 |
| 264 | 20230921 | 143200 | 1031095205 | 2835 | 2835 | 2835 | 2835 | 0 |
| 265 | 20230921 | 143100 | 1031095205 | 2835 | 2835 | 2835 | 2835 | 1 |
| 266 | 20230921 | 143000 | 1031092370 | 2835 | 2835 | 2835 | 2835 | 0 |
| 267 | 20230921 | 142900 | 1031092370 | 2835 | 2830 | 2835 | 2830 | 1092 |
| 268 | 20230921 | 142800 | 1028002000 | 2830 | 2830 | 2830 | 2830 | 0 |
| 269 | 20230921 | 142700 | 1028002000 | 2830 | 2830 | 2830 | 2830 | 146 |
| 270 | 20230921 | 142600 | 1027588820 | 2830 | 2830 | 2830 | 2830 | 0 |
| 271 | 20230921 | 142500 | 1027588820 | 2830 | 2830 | 2830 | 2830 | 22 |
| 272 | 20230921 | 142400 | 1027526560 | 2835 | 2835 | 2835 | 2835 | 0 |
| 273 | 20230921 | 142300 | 1027526560 | 2835 | 2835 | 2835 | 2835 | 246 |
| 274 | 20230921 | 142200 | 1026829150 | 2835 | 2835 | 2835 | 2835 | 0 |
| 275 | 20230921 | 142100 | 1026829150 | 2835 | 2835 | 2835 | 2835 | 0 |
| 276 | 20230921 | 142000 | 1026829150 | 2835 | 2835 | 2835 | 2835 | 0 |
| 277 | 20230921 | 141900 | 1026829150 | 2835 | 2835 | 2835 | 2835 | 2255 |
| 278 | 20230921 | 141800 | 1020436225 | 2830 | 2830 | 2830 | 2830 | 2 |
| 279 | 20230921 | 141700 | 1020430565 | 2835 | 2835 | 2835 | 2835 | 29 |
| 280 | 20230921 | 141600 | 1020348350 | 2835 | 2835 | 2835 | 2835 | 100 |
| 281 | 20230921 | 141500 | 1020064850 | 2835 | 2835 | 2835 | 2835 | 0 |
| 282 | 20230921 | 141400 | 1020064850 | 2835 | 2835 | 2835 | 2835 | 30 |
| 283 | 20230921 | 141300 | 1019979800 | 2835 | 2835 | 2835 | 2835 | 30 |
| 284 | 20230921 | 141200 | 1019894750 | 2835 | 2835 | 2835 | 2835 | 650 |
| 285 | 20230921 | 141100 | 1018052000 | 2830 | 2830 | 2830 | 2830 | 302 |
| 286 | 20230921 | 141000 | 1017197340 | 2830 | 2840 | 2840 | 2830 | 11 |
| 287 | 20230921 | 140900 | 1017166110 | 2840 | 2850 | 2850 | 2830 | 2975 |
| 288 | 20230921 | 140800 | 1008733320 | 2850 | 2855 | 2855 | 2850 | 680 |
| 289 | 20230921 | 140700 | 1006794160 | 2860 | 2860 | 2860 | 2860 | 289 |
| 290 | 20230921 | 140600 | 1005967620 | 2870 | 2860 | 2870 | 2860 | 6725 |
| 291 | 20230921 | 140500 | 986688360 | 2860 | 2855 | 2860 | 2855 | 580 |
| 292 | 20230921 | 140400 | 985029810 | 2860 | 2845 | 2860 | 2845 | 5175 |
| 293 | 20230921 | 140300 | 970281060 | 2845 | 2840 | 2845 | 2830 | 6076 |
| 294 | 20230921 | 140200 | 953038685 | 2845 | 2840 | 2845 | 2835 | 2997 |
| 295 | 20230921 | 140100 | 944521260 | 2835 | 2835 | 2835 | 2835 | 0 |
| 296 | 20230921 | 140000 | 944521260 | 2835 | 2835 | 2835 | 2835 | 364 |
| 297 | 20230921 | 135900 | 943489320 | 2830 | 2830 | 2830 | 2830 | 0 |
| 298 | 20230921 | 135800 | 943489320 | 2830 | 2830 | 2830 | 2830 | 0 |
| 299 | 20230921 | 135700 | 943489320 | 2830 | 2830 | 2830 | 2830 | 0 |
| 300 | 20230921 | 135600 | 943489320 | 2830 | 2830 | 2830 | 2830 | 0 |
| 301 | 20230921 | 135500 | 943489320 | 2830 | 2830 | 2830 | 2830 | 120 |
| 302 | 20230921 | 135400 | 943149720 | 2830 | 2830 | 2830 | 2830 | 0 |
| 303 | 20230921 | 135300 | 943149720 | 2830 | 2830 | 2830 | 2830 | 99 |
| 304 | 20230921 | 135200 | 942869550 | 2835 | 2830 | 2835 | 2830 | 1050 |
| 305 | 20230921 | 135100 | 939897800 | 2830 | 2830 | 2830 | 2830 | 14 |
| 306 | 20230921 | 135000 | 939858180 | 2830 | 2830 | 2830 | 2830 | 0 |
| 307 | 20230921 | 134900 | 939858180 | 2830 | 2830 | 2830 | 2830 | 386 |
| 308 | 20230921 | 134800 | 938765800 | 2830 | 2835 | 2835 | 2830 | 3239 |
| 309 | 20230921 | 134700 | 929593235 | 2835 | 2835 | 2835 | 2835 | 12 |
| 310 | 20230921 | 134600 | 929559215 | 2845 | 2845 | 2845 | 2845 | 0 |
| 311 | 20230921 | 134500 | 929559215 | 2845 | 2850 | 2850 | 2845 | 115 |
| 312 | 20230921 | 134400 | 929231965 | 2850 | 2850 | 2850 | 2850 | 107 |
| 313 | 20230921 | 134300 | 928927015 | 2850 | 2835 | 2850 | 2835 | 2974 |
| 314 | 20230921 | 134200 | 920460310 | 2835 | 2835 | 2835 | 2835 | 952 |
| 315 | 20230921 | 134100 | 917761390 | 2840 | 2840 | 2840 | 2840 | 171 |
| 316 | 20230921 | 134000 | 917275750 | 2835 | 2840 | 2840 | 2835 | 558 |
| 317 | 20230921 | 133900 | 915692530 | 2840 | 2840 | 2840 | 2840 | 0 |
| 318 | 20230921 | 133800 | 915692530 | 2840 | 2840 | 2840 | 2840 | 0 |
| 319 | 20230921 | 133700 | 915692530 | 2840 | 2840 | 2840 | 2840 | 0 |
| 320 | 20230921 | 133600 | 915692530 | 2840 | 2840 | 2840 | 2840 | 0 |
| 321 | 20230921 | 133500 | 915692530 | 2840 | 2845 | 2845 | 2840 | 1140 |
| 322 | 20230921 | 133400 | 912449480 | 2840 | 2835 | 2840 | 2835 | 1535 |
| 323 | 20230921 | 133300 | 908094740 | 2825 | 2825 | 2825 | 2825 | 0 |
| 324 | 20230921 | 133200 | 908094740 | 2825 | 2825 | 2825 | 2825 | 0 |
| 325 | 20230921 | 133100 | 908094740 | 2825 | 2825 | 2825 | 2825 | 24 |
| 326 | 20230921 | 133000 | 908026940 | 2820 | 2820 | 2820 | 2820 | 0 |
| 327 | 20230921 | 132900 | 908026940 | 2820 | 2820 | 2820 | 2820 | 0 |
| 328 | 20230921 | 132800 | 908026940 | 2820 | 2835 | 2835 | 2820 | 3000 |
| 329 | 20230921 | 132700 | 899552260 | 2835 | 2835 | 2835 | 2835 | 0 |
| 330 | 20230921 | 132600 | 899552260 | 2835 | 2835 | 2835 | 2835 | 0 |
| 331 | 20230921 | 132500 | 899552260 | 2835 | 2835 | 2835 | 2835 | 122 |
| 332 | 20230921 | 132400 | 899206390 | 2835 | 2835 | 2835 | 2835 | 0 |
| 333 | 20230921 | 132300 | 899206390 | 2835 | 2835 | 2835 | 2835 | 90 |
| 334 | 20230921 | 132200 | 898951240 | 2835 | 2835 | 2835 | 2835 | 3 |
| 335 | 20230921 | 132100 | 898942735 | 2835 | 2835 | 2835 | 2835 | 1494 |
| 336 | 20230921 | 132000 | 894707245 | 2830 | 2830 | 2830 | 2830 | 251 |
| 337 | 20230921 | 131900 | 893996915 | 2830 | 2830 | 2830 | 2830 | 1843 |
| 338 | 20230921 | 131800 | 888781225 | 2830 | 2830 | 2830 | 2830 | 1648 |
| 339 | 20230921 | 131700 | 884117385 | 2815 | 2825 | 2825 | 2815 | 1527 |
| 340 | 20230921 | 131600 | 879810330 | 2820 | 2825 | 2825 | 2820 | 300 |
| 341 | 20230921 | 131500 | 878964080 | 2830 | 2830 | 2830 | 2830 | 47 |
| 342 | 20230921 | 131400 | 878831070 | 2825 | 2825 | 2825 | 2820 | 1086 |
| 343 | 20230921 | 131300 | 875765635 | 2825 | 2825 | 2825 | 2825 | 323 |
| 344 | 20230921 | 131200 | 874853160 | 2825 | 2825 | 2825 | 2825 | 0 |
| 345 | 20230921 | 131100 | 874853160 | 2825 | 2825 | 2825 | 2825 | 362 |
| 346 | 20230921 | 131000 | 873830510 | 2815 | 2815 | 2815 | 2815 | 0 |
| 347 | 20230921 | 130900 | 873830510 | 2815 | 2815 | 2815 | 2815 | 0 |
| 348 | 20230921 | 130800 | 873830510 | 2815 | 2815 | 2815 | 2815 | 5 |
| 349 | 20230921 | 130700 | 873816435 | 2815 | 2815 | 2815 | 2815 | 0 |
| 350 | 20230921 | 130600 | 873816435 | 2815 | 2820 | 2820 | 2815 | 500 |
| 351 | 20230921 | 130500 | 872406500 | 2820 | 2820 | 2820 | 2820 | 0 |
| 352 | 20230921 | 130400 | 872406500 | 2820 | 2820 | 2820 | 2820 | 616 |
| 353 | 20230921 | 130300 | 870669380 | 2815 | 2820 | 2820 | 2815 | 3025 |
| 354 | 20230921 | 130200 | 862153880 | 2820 | 2820 | 2820 | 2820 | 1 |
| 355 | 20230921 | 130100 | 862151060 | 2820 | 2820 | 2820 | 2820 | 0 |
| 356 | 20230921 | 130000 | 862151060 | 2820 | 2820 | 2820 | 2820 | 40 |
| 357 | 20230921 | 125900 | 862038260 | 2820 | 2820 | 2820 | 2820 | 0 |
| 358 | 20230921 | 125800 | 862038260 | 2820 | 2820 | 2820 | 2820 | 0 |
| 359 | 20230921 | 125700 | 862038260 | 2820 | 2820 | 2820 | 2820 | 213 |
| 360 | 20230921 | 125600 | 861437600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 361 | 20230921 | 125500 | 861437600 | 2820 | 2825 | 2825 | 2820 | 705 |
| 362 | 20230921 | 125400 | 859447870 | 2830 | 2830 | 2830 | 2830 | 0 |
| 363 | 20230921 | 125300 | 859447870 | 2830 | 2830 | 2830 | 2830 | 0 |
| 364 | 20230921 | 125200 | 859447870 | 2830 | 2830 | 2830 | 2830 | 200 |
| 365 | 20230921 | 125100 | 858881870 | 2825 | 2825 | 2825 | 2825 | 410 |
| 366 | 20230921 | 125000 | 857723620 | 2825 | 2825 | 2825 | 2825 | 1283 |
| 367 | 20230921 | 124900 | 854099145 | 2825 | 2825 | 2825 | 2825 | 0 |
| 368 | 20230921 | 124800 | 854099145 | 2825 | 2830 | 2830 | 2825 | 100 |
| 369 | 20230921 | 124700 | 853816370 | 2830 | 2830 | 2830 | 2830 | 1300 |
| 370 | 20230921 | 124600 | 850137370 | 2830 | 2830 | 2830 | 2830 | 40 |
| 371 | 20230921 | 124500 | 850024170 | 2835 | 2835 | 2835 | 2835 | 0 |
| 372 | 20230921 | 124400 | 850024170 | 2835 | 2835 | 2835 | 2835 | 154 |
| 373 | 20230921 | 124300 | 849587580 | 2835 | 2835 | 2835 | 2835 | 10 |
| 374 | 20230921 | 124200 | 849559230 | 2835 | 2835 | 2835 | 2835 | 0 |
| 375 | 20230921 | 124100 | 849559230 | 2835 | 2840 | 2840 | 2835 | 30 |
| 376 | 20230921 | 124000 | 849474130 | 2840 | 2840 | 2840 | 2840 | 0 |
| 377 | 20230921 | 123900 | 849474130 | 2840 | 2840 | 2840 | 2840 | 0 |
| 378 | 20230921 | 123800 | 849474130 | 2840 | 2835 | 2840 | 2835 | 2126 |
| 379 | 20230921 | 123700 | 843443665 | 2830 | 2830 | 2830 | 2830 | 0 |
| 380 | 20230921 | 123600 | 843443665 | 2830 | 2830 | 2830 | 2830 | 247 |
| 381 | 20230921 | 123500 | 842744655 | 2835 | 2835 | 2835 | 2835 | 0 |
| 382 | 20230921 | 123400 | 842744655 | 2835 | 2835 | 2835 | 2835 | 0 |
| 383 | 20230921 | 123300 | 842744655 | 2835 | 2835 | 2835 | 2835 | 0 |
| 384 | 20230921 | 123200 | 842744655 | 2835 | 2835 | 2835 | 2835 | 0 |
| 385 | 20230921 | 123100 | 842744655 | 2835 | 2830 | 2835 | 2810 | 14016 |
| 386 | 20230921 | 123000 | 803191660 | 2830 | 2830 | 2830 | 2830 | 0 |
| 387 | 20230921 | 122900 | 803191660 | 2830 | 2830 | 2830 | 2830 | 0 |
| 388 | 20230921 | 122800 | 803191660 | 2830 | 2830 | 2830 | 2830 | 0 |
| 389 | 20230921 | 122700 | 803191660 | 2830 | 2830 | 2830 | 2830 | 112 |
| 390 | 20230921 | 122600 | 802874700 | 2830 | 2835 | 2835 | 2830 | 683 |
| 391 | 20230921 | 122500 | 800940885 | 2835 | 2835 | 2835 | 2835 | 24 |
| 392 | 20230921 | 122400 | 800872845 | 2835 | 2835 | 2835 | 2835 | 0 |
| 393 | 20230921 | 122300 | 800872845 | 2835 | 2835 | 2835 | 2835 | 2309 |
| 394 | 20230921 | 122200 | 794326830 | 2830 | 2835 | 2835 | 2830 | 70 |
| 395 | 20230921 | 122100 | 794128705 | 2830 | 2825 | 2830 | 2825 | 3971 |
| 396 | 20230921 | 122000 | 782891745 | 2825 | 2830 | 2830 | 2825 | 2858 |
| 397 | 20230921 | 121900 | 774817745 | 2830 | 2825 | 2830 | 2825 | 1948 |
| 398 | 20230921 | 121800 | 769306405 | 2825 | 2825 | 2825 | 2825 | 55 |
| 399 | 20230921 | 121700 | 769151030 | 2825 | 2825 | 2825 | 2825 | 207 |
| 400 | 20230921 | 121600 | 768566255 | 2825 | 2825 | 2825 | 2825 | 710 |
| 401 | 20230921 | 121500 | 766560505 | 2820 | 2820 | 2820 | 2820 | 0 |
| 402 | 20230921 | 121400 | 766560505 | 2820 | 2830 | 2830 | 2820 | 603 |
| 403 | 20230921 | 121300 | 764857025 | 2830 | 2825 | 2830 | 2825 | 501 |
| 404 | 20230921 | 121200 | 763441695 | 2825 | 2825 | 2825 | 2825 | 173 |
| 405 | 20230921 | 121100 | 762952970 | 2825 | 2825 | 2825 | 2825 | 0 |
| 406 | 20230921 | 121000 | 762952970 | 2825 | 2830 | 2830 | 2825 | 10781 |
| 407 | 20230921 | 120900 | 732496370 | 2830 | 2830 | 2830 | 2830 | 150 |
| 408 | 20230921 | 120800 | 732071870 | 2825 | 2825 | 2825 | 2825 | 0 |
| 409 | 20230921 | 120700 | 732071870 | 2825 | 2825 | 2825 | 2825 | 2000 |
| 410 | 20230921 | 120600 | 726421870 | 2830 | 2830 | 2830 | 2830 | 0 |
| 411 | 20230921 | 120500 | 726421870 | 2830 | 2830 | 2830 | 2830 | 135 |
| 412 | 20230921 | 120400 | 726039820 | 2830 | 2830 | 2830 | 2830 | 420 |
| 413 | 20230921 | 120300 | 724851220 | 2830 | 2830 | 2830 | 2830 | 30 |
| 414 | 20230921 | 120200 | 724766320 | 2830 | 2830 | 2835 | 2830 | 41 |
| 415 | 20230921 | 120100 | 724650285 | 2830 | 2835 | 2835 | 2830 | 12 |
| 416 | 20230921 | 120000 | 724616320 | 2835 | 2835 | 2835 | 2835 | 100 |
| 417 | 20230921 | 115900 | 724332820 | 2835 | 2835 | 2835 | 2835 | 861 |
| 418 | 20230921 | 115800 | 721891885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 419 | 20230921 | 115700 | 721891885 | 2835 | 2830 | 2835 | 2830 | 134 |
| 420 | 20230921 | 115600 | 721512645 | 2830 | 2830 | 2830 | 2830 | 1 |
| 421 | 20230921 | 115500 | 721509815 | 2830 | 2830 | 2830 | 2830 | 500 |
| 422 | 20230921 | 115400 | 720094815 | 2830 | 2830 | 2830 | 2830 | 0 |
| 423 | 20230921 | 115300 | 720094815 | 2830 | 2830 | 2830 | 2830 | 3796 |
| 424 | 20230921 | 115200 | 709352135 | 2825 | 2825 | 2825 | 2825 | 50 |
| 425 | 20230921 | 115100 | 709210885 | 2825 | 2825 | 2825 | 2825 | 417 |
| 426 | 20230921 | 115000 | 708032860 | 2830 | 2820 | 2830 | 2820 | 35 |
| 427 | 20230921 | 114900 | 707933820 | 2825 | 2815 | 2825 | 2815 | 528 |
| 428 | 20230921 | 114800 | 706443575 | 2815 | 2815 | 2815 | 2815 | 0 |
| 429 | 20230921 | 114700 | 706443575 | 2815 | 2820 | 2820 | 2815 | 673 |
| 430 | 20230921 | 114600 | 704547105 | 2820 | 2820 | 2820 | 2820 | 498 |
| 431 | 20230921 | 114500 | 703142745 | 2815 | 2815 | 2820 | 2815 | 1886 |
| 432 | 20230921 | 114400 | 697833645 | 2815 | 2820 | 2820 | 2815 | 16 |
| 433 | 20230921 | 114300 | 697788600 | 2820 | 2820 | 2820 | 2820 | 0 |
| 434 | 20230921 | 114200 | 697788600 | 2820 | 2820 | 2820 | 2820 | 197 |
| 435 | 20230921 | 114100 | 697233060 | 2820 | 2820 | 2820 | 2820 | 1 |
| 436 | 20230921 | 114000 | 697230240 | 2820 | 2820 | 2820 | 2820 | 100 |
| 437 | 20230921 | 113900 | 696948240 | 2815 | 2815 | 2815 | 2815 | 0 |
| 438 | 20230921 | 113800 | 696948240 | 2815 | 2815 | 2815 | 2815 | 700 |
| 439 | 20230921 | 113700 | 694977740 | 2820 | 2820 | 2820 | 2820 | 156 |
| 440 | 20230921 | 113600 | 694537820 | 2820 | 2820 | 2820 | 2820 | 914 |
| 441 | 20230921 | 113500 | 691960340 | 2820 | 2820 | 2820 | 2820 | 150 |
| 442 | 20230921 | 113400 | 691537340 | 2820 | 2820 | 2820 | 2820 | 0 |
| 443 | 20230921 | 113300 | 691537340 | 2820 | 2820 | 2820 | 2820 | 0 |
| 444 | 20230921 | 113200 | 691537340 | 2820 | 2825 | 2825 | 2820 | 624 |
| 445 | 20230921 | 113100 | 689777505 | 2825 | 2825 | 2825 | 2825 | 950 |
| 446 | 20230921 | 113000 | 687093755 | 2830 | 2830 | 2830 | 2830 | 156 |
| 447 | 20230921 | 112900 | 686652275 | 2830 | 2830 | 2830 | 2830 | 10 |
| 448 | 20230921 | 112800 | 686623975 | 2825 | 2830 | 2830 | 2825 | 40 |
| 449 | 20230921 | 112700 | 686510835 | 2830 | 2825 | 2830 | 2825 | 1546 |
| 450 | 20230921 | 112600 | 682137045 | 2825 | 2820 | 2825 | 2820 | 51 |
| 451 | 20230921 | 112500 | 681993215 | 2820 | 2820 | 2820 | 2820 | 363 |
| 452 | 20230921 | 112400 | 680969555 | 2820 | 2820 | 2820 | 2820 | 0 |
| 453 | 20230921 | 112300 | 680969555 | 2820 | 2825 | 2825 | 2820 | 7 |
| 454 | 20230921 | 112200 | 680949800 | 2825 | 2825 | 2825 | 2825 | 51 |
| 455 | 20230921 | 112100 | 680805725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 456 | 20230921 | 112000 | 680805725 | 2820 | 2820 | 2820 | 2820 | 470 |
| 457 | 20230921 | 111900 | 679480325 | 2825 | 2825 | 2825 | 2825 | 59 |
| 458 | 20230921 | 111800 | 679313650 | 2825 | 2825 | 2825 | 2825 | 4 |
| 459 | 20230921 | 111700 | 679302350 | 2825 | 2825 | 2825 | 2825 | 10 |
| 460 | 20230921 | 111600 | 679274100 | 2820 | 2820 | 2820 | 2820 | 100 |
| 461 | 20230921 | 111500 | 678992100 | 2820 | 2820 | 2820 | 2820 | 4814 |
| 462 | 20230921 | 111400 | 665416620 | 2825 | 2825 | 2825 | 2825 | 82 |
| 463 | 20230921 | 111300 | 665184970 | 2825 | 2825 | 2825 | 2825 | 0 |
| 464 | 20230921 | 111200 | 665184970 | 2825 | 2825 | 2825 | 2825 | 8 |
| 465 | 20230921 | 111100 | 665162370 | 2825 | 2825 | 2825 | 2820 | 787 |
| 466 | 20230921 | 111000 | 662939105 | 2825 | 2820 | 2825 | 2820 | 639 |
| 467 | 20230921 | 110900 | 661133935 | 2825 | 2820 | 2825 | 2820 | 5 |
| 468 | 20230921 | 110800 | 661119815 | 2820 | 2820 | 2820 | 2820 | 4 |
| 469 | 20230921 | 110700 | 661108535 | 2820 | 2820 | 2820 | 2820 | 0 |
| 470 | 20230921 | 110600 | 661108535 | 2820 | 2820 | 2820 | 2820 | 177 |
| 471 | 20230921 | 110500 | 660609395 | 2820 | 2820 | 2820 | 2820 | 0 |
| 472 | 20230921 | 110400 | 660609395 | 2820 | 2820 | 2820 | 2820 | 0 |
| 473 | 20230921 | 110300 | 660609395 | 2820 | 2820 | 2820 | 2820 | 200 |
| 474 | 20230921 | 110200 | 660045395 | 2820 | 2815 | 2820 | 2815 | 1066 |
| 475 | 20230921 | 110100 | 657041450 | 2815 | 2815 | 2815 | 2815 | 1000 |
| 476 | 20230921 | 110000 | 654226450 | 2815 | 2815 | 2820 | 2815 | 1872 |
| 477 | 20230921 | 105900 | 648949040 | 2815 | 2815 | 2815 | 2815 | 3412 |
| 478 | 20230921 | 105800 | 639344260 | 2820 | 2820 | 2820 | 2820 | 5191 |
| 479 | 20230921 | 105700 | 624705640 | 2825 | 2830 | 2830 | 2825 | 2484 |
| 480 | 20230921 | 105600 | 617682710 | 2830 | 2830 | 2830 | 2830 | 657 |
| 481 | 20230921 | 105500 | 615823400 | 2830 | 2835 | 2835 | 2830 | 589 |
| 482 | 20230921 | 105400 | 614155590 | 2840 | 2830 | 2840 | 2830 | 1640 |
| 483 | 20230921 | 105300 | 609509880 | 2830 | 2830 | 2830 | 2830 | 19 |
| 484 | 20230921 | 105200 | 609456110 | 2830 | 2830 | 2830 | 2830 | 5 |
| 485 | 20230921 | 105100 | 609441960 | 2830 | 2825 | 2830 | 2825 | 3 |
| 486 | 20230921 | 105000 | 609433480 | 2830 | 2830 | 2830 | 2830 | 100 |
| 487 | 20230921 | 104900 | 609150480 | 2830 | 2840 | 2840 | 2830 | 10470 |
| 488 | 20230921 | 104800 | 579507770 | 2840 | 2835 | 2840 | 2835 | 700 |
| 489 | 20230921 | 104700 | 577523265 | 2835 | 2835 | 2835 | 2835 | 156 |
| 490 | 20230921 | 104600 | 577081005 | 2830 | 2830 | 2830 | 2830 | 10 |
| 491 | 20230921 | 104500 | 577052705 | 2835 | 2835 | 2835 | 2835 | 910 |
| 492 | 20230921 | 104400 | 574472855 | 2835 | 2835 | 2835 | 2835 | 10 |
| 493 | 20230921 | 104300 | 574444505 | 2835 | 2835 | 2835 | 2835 | 1100 |
| 494 | 20230921 | 104200 | 571326005 | 2835 | 2835 | 2835 | 2835 | 525 |
| 495 | 20230921 | 104100 | 569837630 | 2830 | 2820 | 2835 | 2820 | 9580 |
| 496 | 20230921 | 104000 | 542781130 | 2825 | 2825 | 2825 | 2825 | 301 |
| 497 | 20230921 | 103900 | 541930805 | 2825 | 2825 | 2825 | 2825 | 220 |
| 498 | 20230921 | 103800 | 541309305 | 2825 | 2820 | 2825 | 2820 | 1248 |
| 499 | 20230921 | 103700 | 537789900 | 2815 | 2815 | 2815 | 2815 | 355 |
| 500 | 20230921 | 103600 | 536790575 | 2815 | 2820 | 2820 | 2815 | 52 |
| 501 | 20230921 | 103500 | 536644190 | 2820 | 2820 | 2820 | 2820 | 100 |
| 502 | 20230921 | 103400 | 536362190 | 2825 | 2825 | 2825 | 2825 | 1 |
| 503 | 20230921 | 103300 | 536359365 | 2815 | 2820 | 2820 | 2810 | 1355 |
| 504 | 20230921 | 103200 | 532548580 | 2815 | 2820 | 2820 | 2815 | 692 |
| 505 | 20230921 | 103100 | 530599490 | 2820 | 2820 | 2820 | 2820 | 20 |
| 506 | 20230921 | 103000 | 530543090 | 2825 | 2820 | 2825 | 2820 | 50 |
| 507 | 20230921 | 102900 | 530401990 | 2820 | 2815 | 2820 | 2815 | 1156 |
| 508 | 20230921 | 102800 | 527142290 | 2820 | 2820 | 2820 | 2820 | 163 |
| 509 | 20230921 | 102700 | 526682630 | 2820 | 2820 | 2820 | 2820 | 1 |
| 510 | 20230921 | 102600 | 526679810 | 2820 | 2810 | 2825 | 2805 | 3476 |
| 511 | 20230921 | 102500 | 516882165 | 2810 | 2800 | 2810 | 2800 | 5758 |
| 512 | 20230921 | 102400 | 500732195 | 2800 | 2805 | 2805 | 2800 | 3550 |
| 513 | 20230921 | 102300 | 490781715 | 2805 | 2805 | 2805 | 2805 | 515 |
| 514 | 20230921 | 102200 | 489337140 | 2805 | 2815 | 2815 | 2805 | 3100 |
| 515 | 20230921 | 102100 | 480635375 | 2820 | 2810 | 2820 | 2810 | 740 |
| 516 | 20230921 | 102000 | 478548585 | 2805 | 2820 | 2820 | 2805 | 1213 |
| 517 | 20230921 | 101900 | 475142315 | 2820 | 2810 | 2820 | 2810 | 6 |
| 518 | 20230921 | 101800 | 475125445 | 2810 | 2810 | 2810 | 2810 | 0 |
| 519 | 20230921 | 101700 | 475125445 | 2810 | 2815 | 2815 | 2810 | 479 |
| 520 | 20230921 | 101600 | 473777405 | 2815 | 2815 | 2815 | 2805 | 1344 |
| 521 | 20230921 | 101500 | 470000045 | 2805 | 2810 | 2810 | 2805 | 1825 |
| 522 | 20230921 | 101400 | 464877210 | 2810 | 2815 | 2815 | 2810 | 1739 |
| 523 | 20230921 | 101300 | 459988120 | 2820 | 2810 | 2825 | 2810 | 1808 |
| 524 | 20230921 | 101200 | 454890000 | 2810 | 2815 | 2815 | 2805 | 3452 |
| 525 | 20230921 | 101100 | 445185785 | 2810 | 2825 | 2825 | 2810 | 1397 |
| 526 | 20230921 | 101000 | 441249405 | 2825 | 2820 | 2825 | 2820 | 1807 |
| 527 | 20230921 | 100900 | 436148880 | 2820 | 2820 | 2820 | 2815 | 10341 |
| 528 | 20230921 | 100800 | 406999570 | 2815 | 2820 | 2820 | 2800 | 15658 |
| 529 | 20230921 | 100700 | 363044535 | 2820 | 2830 | 2830 | 2810 | 11528 |
| 530 | 20230921 | 100600 | 330566480 | 2835 | 2840 | 2840 | 2835 | 627 |
| 531 | 20230921 | 100500 | 328787185 | 2840 | 2840 | 2840 | 2840 | 424 |
| 532 | 20230921 | 100400 | 327583025 | 2840 | 2830 | 2840 | 2830 | 1197 |
| 533 | 20230921 | 100300 | 324187580 | 2830 | 2830 | 2830 | 2825 | 1301 |
| 534 | 20230921 | 100200 | 320509265 | 2830 | 2840 | 2840 | 2830 | 2728 |
| 535 | 20230921 | 100100 | 312775745 | 2840 | 2845 | 2850 | 2840 | 2371 |
| 536 | 20230921 | 100000 | 306036630 | 2850 | 2850 | 2850 | 2850 | 456 |
| 537 | 20230921 | 095900 | 304737030 | 2850 | 2855 | 2855 | 2845 | 1122 |
| 538 | 20230921 | 095800 | 301539430 | 2855 | 2855 | 2860 | 2855 | 643 |
| 539 | 20230921 | 095700 | 299703660 | 2855 | 2855 | 2855 | 2855 | 406 |
| 540 | 20230921 | 095600 | 298544530 | 2850 | 2850 | 2850 | 2850 | 30 |
| 541 | 20230921 | 095500 | 298459030 | 2850 | 2850 | 2850 | 2850 | 727 |
| 542 | 20230921 | 095400 | 296387080 | 2855 | 2855 | 2855 | 2850 | 2479 |
| 543 | 20230921 | 095300 | 289319800 | 2860 | 2855 | 2860 | 2855 | 14 |
| 544 | 20230921 | 095200 | 289279810 | 2860 | 2860 | 2860 | 2855 | 1740 |
| 545 | 20230921 | 095100 | 284308410 | 2855 | 2865 | 2865 | 2855 | 8768 |
| 546 | 20230921 | 095000 | 259191115 | 2865 | 2870 | 2870 | 2865 | 325 |
| 547 | 20230921 | 094900 | 258258465 | 2870 | 2870 | 2870 | 2870 | 2247 |
| 548 | 20230921 | 094800 | 251809575 | 2870 | 2870 | 2870 | 2870 | 487 |
| 549 | 20230921 | 094700 | 250411885 | 2870 | 2870 | 2870 | 2870 | 0 |
| 550 | 20230921 | 094600 | 250411885 | 2870 | 2870 | 2870 | 2870 | 10 |
| 551 | 20230921 | 094500 | 250383185 | 2870 | 2870 | 2870 | 2870 | 1000 |
| 552 | 20230921 | 094400 | 247513185 | 2870 | 2870 | 2870 | 2870 | 0 |
| 553 | 20230921 | 094300 | 247513185 | 2870 | 2880 | 2880 | 2870 | 525 |
| 554 | 20230921 | 094200 | 246004490 | 2870 | 2875 | 2875 | 2870 | 237 |
| 555 | 20230921 | 094100 | 245323400 | 2875 | 2880 | 2880 | 2875 | 156 |
| 556 | 20230921 | 094000 | 244874400 | 2880 | 2880 | 2880 | 2880 | 208 |
| 557 | 20230921 | 093900 | 244275360 | 2880 | 2880 | 2880 | 2880 | 30 |
| 558 | 20230921 | 093800 | 244188960 | 2880 | 2880 | 2880 | 2880 | 86 |
| 559 | 20230921 | 093700 | 243941280 | 2875 | 2865 | 2880 | 2865 | 6594 |
| 560 | 20230921 | 093600 | 225018575 | 2865 | 2870 | 2870 | 2865 | 1121 |
| 561 | 20230921 | 093500 | 221806835 | 2870 | 2870 | 2870 | 2870 | 201 |
| 562 | 20230921 | 093400 | 221229965 | 2870 | 2870 | 2870 | 2870 | 349 |
| 563 | 20230921 | 093300 | 220228335 | 2870 | 2865 | 2870 | 2865 | 104 |
| 564 | 20230921 | 093200 | 219930365 | 2860 | 2860 | 2860 | 2860 | 2386 |
| 565 | 20230921 | 093100 | 213106405 | 2865 | 2875 | 2880 | 2865 | 1346 |
| 566 | 20230921 | 093000 | 209250030 | 2870 | 2860 | 2880 | 2860 | 9126 |
| 567 | 20230921 | 092900 | 183018410 | 2860 | 2870 | 2875 | 2860 | 2762 |
| 568 | 20230921 | 092800 | 175117700 | 2875 | 2880 | 2885 | 2870 | 5006 |
| 569 | 20230921 | 092700 | 160714005 | 2885 | 2885 | 2885 | 2885 | 301 |
| 570 | 20230921 | 092600 | 159845620 | 2885 | 2880 | 2885 | 2880 | 1001 |
| 571 | 20230921 | 092500 | 156962735 | 2880 | 2880 | 2880 | 2880 | 88 |
| 572 | 20230921 | 092400 | 156709295 | 2880 | 2880 | 2885 | 2880 | 6005 |
| 573 | 20230921 | 092300 | 139386910 | 2880 | 2885 | 2885 | 2880 | 2760 |
| 574 | 20230921 | 092200 | 131437560 | 2885 | 2890 | 2890 | 2885 | 998 |
| 575 | 20230921 | 092100 | 128558255 | 2890 | 2890 | 2890 | 2890 | 63 |
| 576 | 20230921 | 092000 | 128376185 | 2885 | 2885 | 2890 | 2885 | 574 |
| 577 | 20230921 | 091900 | 126717455 | 2890 | 2890 | 2900 | 2885 | 2442 |
| 578 | 20230921 | 091800 | 119653050 | 2895 | 2900 | 2900 | 2895 | 3230 |
| 579 | 20230921 | 091700 | 110296330 | 2900 | 2900 | 2905 | 2900 | 211 |
| 580 | 20230921 | 091600 | 109683900 | 2905 | 2900 | 2905 | 2900 | 154 |
| 581 | 20230921 | 091500 | 109237050 | 2900 | 2895 | 2900 | 2895 | 2805 |
| 582 | 20230921 | 091400 | 101110155 | 2890 | 2890 | 2900 | 2890 | 157 |
| 583 | 20230921 | 091300 | 100656415 | 2885 | 2885 | 2885 | 2885 | 0 |
| 584 | 20230921 | 091200 | 100656415 | 2885 | 2900 | 2925 | 2860 | 9371 |
| 585 | 20230921 | 091100 | 73544020 | 2895 | 2900 | 2900 | 2895 | 228 |
| 586 | 20230921 | 091000 | 72883120 | 2900 | 2895 | 2900 | 2895 | 837 |
| 587 | 20230921 | 090900 | 70459230 | 2900 | 2915 | 2915 | 2900 | 174 |
| 588 | 20230921 | 090800 | 69952880 | 2920 | 2905 | 2920 | 2885 | 4899 |
| 589 | 20230921 | 090700 | 55753270 | 2905 | 2915 | 2920 | 2905 | 217 |
| 590 | 20230921 | 090600 | 55120715 | 2920 | 2910 | 2920 | 2910 | 4620 |
| 591 | 20230921 | 090500 | 41664595 | 2900 | 2890 | 2920 | 2880 | 5010 |
| 592 | 20230921 | 090400 | 27141585 | 2895 | 2900 | 2900 | 2895 | 558 |
| 593 | 20230921 | 090300 | 25524930 | 2900 | 2910 | 2910 | 2900 | 552 |
| 594 | 20230921 | 090200 | 23921355 | 2890 | 2885 | 2890 | 2885 | 1108 |
| 595 | 20230921 | 090100 | 20719485 | 2850 | 2880 | 2890 | 2850 | 3908 |
| 596 | 20230921 | 090000 | 9530930 | 2880 | 2920 | 2920 | 2880 | 3087 |