29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 190200 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 10624 |
| 3 | 20230919 | 190100 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20230919 | 190000 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20230919 | 185900 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20230919 | 185800 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20230919 | 185700 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20230919 | 185600 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20230919 | 185500 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20230919 | 185400 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20230919 | 185300 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20230919 | 185200 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20230919 | 185100 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20230919 | 185000 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20230919 | 184900 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20230919 | 184800 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20230919 | 184700 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20230919 | 184600 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20230919 | 184500 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20230919 | 184400 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20230919 | 184300 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20230919 | 184200 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20230919 | 184100 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20230919 | 184000 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20230919 | 183900 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20230919 | 183800 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20230919 | 183700 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20230919 | 183600 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20230919 | 183500 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20230919 | 183400 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20230919 | 183300 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20230919 | 183200 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 10624 |
| 33 | 20230919 | 183100 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20230919 | 183000 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20230919 | 182900 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20230919 | 182800 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20230919 | 182700 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20230919 | 182600 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20230919 | 182500 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20230919 | 182400 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20230919 | 182300 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20230919 | 182200 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20230919 | 182100 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20230919 | 182000 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20230919 | 181900 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20230919 | 181800 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20230919 | 181700 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20230919 | 181600 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20230919 | 181500 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20230919 | 181400 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20230919 | 181300 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20230919 | 181200 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20230919 | 181100 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20230919 | 181000 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20230919 | 180900 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20230919 | 180800 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20230919 | 180700 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20230919 | 180600 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20230919 | 180500 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20230919 | 180400 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20230919 | 180300 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20230919 | 180200 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 10624 |
| 63 | 20230919 | 180100 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20230919 | 180000 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20230919 | 175900 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20230919 | 175800 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20230919 | 175700 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20230919 | 175600 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20230919 | 175500 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20230919 | 175400 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20230919 | 175300 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20230919 | 175200 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20230919 | 175100 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20230919 | 175000 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20230919 | 174900 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20230919 | 174800 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20230919 | 174700 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20230919 | 174600 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20230919 | 174500 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20230919 | 174400 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20230919 | 174300 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20230919 | 174200 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20230919 | 174100 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20230919 | 174000 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20230919 | 173900 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20230919 | 173800 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20230919 | 173700 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20230919 | 173600 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20230919 | 173500 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20230919 | 173400 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20230919 | 173300 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20230919 | 173200 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 10624 |
| 93 | 20230919 | 173100 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20230919 | 173000 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20230919 | 172900 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20230919 | 172800 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20230919 | 172700 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20230919 | 172600 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20230919 | 172500 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20230919 | 172400 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20230919 | 172300 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20230919 | 172200 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20230919 | 172100 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20230919 | 172000 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20230919 | 171900 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20230919 | 171800 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20230919 | 171700 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20230919 | 171600 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20230919 | 171500 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20230919 | 171400 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20230919 | 171300 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20230919 | 171200 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20230919 | 171100 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20230919 | 171000 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20230919 | 170900 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20230919 | 170800 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20230919 | 170700 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20230919 | 170600 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20230919 | 170500 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20230919 | 170400 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20230919 | 170300 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20230919 | 170200 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 10624 |
| 123 | 20230919 | 170100 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20230919 | 170000 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20230919 | 165900 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20230919 | 165800 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20230919 | 165700 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20230919 | 165600 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20230919 | 165500 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20230919 | 165400 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20230919 | 165300 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20230919 | 165200 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20230919 | 165100 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20230919 | 165000 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20230919 | 164900 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20230919 | 164800 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20230919 | 164700 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20230919 | 164600 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20230919 | 164500 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20230919 | 164400 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20230919 | 164300 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20230919 | 164200 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20230919 | 164100 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20230919 | 164000 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20230919 | 163900 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20230919 | 163800 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20230919 | 163700 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20230919 | 163600 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20230919 | 163500 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20230919 | 163400 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20230919 | 163300 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20230919 | 163200 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 10624 |
| 153 | 20230919 | 163100 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20230919 | 163000 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20230919 | 162900 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20230919 | 162800 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20230919 | 162700 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20230919 | 162600 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20230919 | 162500 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20230919 | 162400 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20230919 | 162300 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20230919 | 162200 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20230919 | 162100 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20230919 | 162000 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20230919 | 161900 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20230919 | 161800 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20230919 | 161700 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20230919 | 161600 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20230919 | 161500 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20230919 | 161400 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20230919 | 161300 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20230919 | 161200 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20230919 | 161100 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20230919 | 161000 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20230919 | 160900 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20230919 | 160800 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20230919 | 160700 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20230919 | 160600 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20230919 | 160500 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20230919 | 160400 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20230919 | 160300 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20230919 | 160200 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 10624 |
| 183 | 20230919 | 160100 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20230919 | 160000 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20230919 | 155900 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20230919 | 155800 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 187 | 20230919 | 155700 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20230919 | 155600 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 189 | 20230919 | 155500 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 190 | 20230919 | 155400 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 191 | 20230919 | 155300 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 192 | 20230919 | 155200 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 193 | 20230919 | 155100 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 194 | 20230919 | 155000 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 195 | 20230919 | 154900 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 196 | 20230919 | 154800 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 197 | 20230919 | 154700 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 198 | 20230919 | 154600 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 199 | 20230919 | 154500 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 200 | 20230919 | 154400 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 201 | 20230919 | 154300 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 202 | 20230919 | 154200 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 203 | 20230919 | 154100 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 204 | 20230919 | 154000 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 205 | 20230919 | 153900 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 206 | 20230919 | 153800 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 207 | 20230919 | 153700 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 208 | 20230919 | 153600 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 209 | 20230919 | 153500 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 210 | 20230919 | 153400 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 211 | 20230919 | 153300 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 212 | 20230919 | 153200 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 10624 |
| 213 | 20230919 | 153100 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 0 |
| 214 | 20230919 | 153000 | 1299397155 | 2900 | 2900 | 2900 | 2900 | 10624 |
| 215 | 20230919 | 152900 | 1268587555 | 2890 | 2890 | 2890 | 2890 | 0 |
| 216 | 20230919 | 152800 | 1268587555 | 2890 | 2890 | 2890 | 2890 | 0 |
| 217 | 20230919 | 152700 | 1268587555 | 2890 | 2890 | 2890 | 2890 | 0 |
| 218 | 20230919 | 152600 | 1268587555 | 2890 | 2890 | 2890 | 2890 | 0 |
| 219 | 20230919 | 152500 | 1268587555 | 2890 | 2890 | 2890 | 2890 | 0 |
| 220 | 20230919 | 152400 | 1268587555 | 2890 | 2890 | 2890 | 2890 | 0 |
| 221 | 20230919 | 152300 | 1268587555 | 2890 | 2890 | 2890 | 2890 | 0 |
| 222 | 20230919 | 152200 | 1268587555 | 2890 | 2890 | 2890 | 2890 | 0 |
| 223 | 20230919 | 152100 | 1268587555 | 2890 | 2890 | 2890 | 2890 | 0 |
| 224 | 20230919 | 152000 | 1268587555 | 2890 | 2890 | 2890 | 2890 | 0 |
| 225 | 20230919 | 151900 | 1268587555 | 2890 | 2875 | 2890 | 2875 | 83 |
| 226 | 20230919 | 151800 | 1268348140 | 2880 | 2880 | 2880 | 2880 | 694 |
| 227 | 20230919 | 151700 | 1266349420 | 2880 | 2880 | 2880 | 2880 | 225 |
| 228 | 20230919 | 151600 | 1265701420 | 2875 | 2880 | 2880 | 2875 | 366 |
| 229 | 20230919 | 151500 | 1264649140 | 2875 | 2885 | 2885 | 2875 | 740 |
| 230 | 20230919 | 151400 | 1262519980 | 2880 | 2880 | 2880 | 2880 | 10 |
| 231 | 20230919 | 151300 | 1262491180 | 2880 | 2900 | 2900 | 2875 | 5023 |
| 232 | 20230919 | 151200 | 1248017165 | 2890 | 2890 | 2890 | 2890 | 100 |
| 233 | 20230919 | 151100 | 1247728165 | 2900 | 2900 | 2900 | 2900 | 90 |
| 234 | 20230919 | 151000 | 1247467165 | 2900 | 2900 | 2900 | 2885 | 1489 |
| 235 | 20230919 | 150900 | 1243161055 | 2895 | 2890 | 2895 | 2890 | 716 |
| 236 | 20230919 | 150800 | 1241088735 | 2890 | 2890 | 2890 | 2890 | 100 |
| 237 | 20230919 | 150700 | 1240799735 | 2890 | 2890 | 2890 | 2890 | 0 |
| 238 | 20230919 | 150600 | 1240799735 | 2890 | 2895 | 2895 | 2890 | 903 |
| 239 | 20230919 | 150500 | 1238187565 | 2895 | 2895 | 2895 | 2895 | 5 |
| 240 | 20230919 | 150400 | 1238173090 | 2895 | 2895 | 2895 | 2895 | 50 |
| 241 | 20230919 | 150300 | 1238028340 | 2895 | 2895 | 2895 | 2895 | 10 |
| 242 | 20230919 | 150200 | 1237999390 | 2895 | 2895 | 2895 | 2895 | 1068 |
| 243 | 20230919 | 150100 | 1234907530 | 2895 | 2895 | 2895 | 2895 | 0 |
| 244 | 20230919 | 150000 | 1234907530 | 2895 | 2895 | 2895 | 2895 | 0 |
| 245 | 20230919 | 145900 | 1234907530 | 2895 | 2890 | 2895 | 2890 | 1872 |
| 246 | 20230919 | 145800 | 1229496930 | 2890 | 2890 | 2890 | 2890 | 130 |
| 247 | 20230919 | 145700 | 1229121230 | 2890 | 2875 | 2890 | 2875 | 1758 |
| 248 | 20230919 | 145600 | 1224066880 | 2875 | 2880 | 2880 | 2875 | 493 |
| 249 | 20230919 | 145500 | 1222647795 | 2880 | 2885 | 2885 | 2880 | 3859 |
| 250 | 20230919 | 145400 | 1211530455 | 2890 | 2890 | 2890 | 2890 | 0 |
| 251 | 20230919 | 145300 | 1211530455 | 2890 | 2890 | 2890 | 2890 | 0 |
| 252 | 20230919 | 145200 | 1211530455 | 2890 | 2890 | 2890 | 2890 | 1 |
| 253 | 20230919 | 145100 | 1211527565 | 2885 | 2885 | 2885 | 2885 | 0 |
| 254 | 20230919 | 145000 | 1211527565 | 2885 | 2875 | 2885 | 2875 | 307 |
| 255 | 20230919 | 144900 | 1210642455 | 2880 | 2880 | 2880 | 2880 | 2598 |
| 256 | 20230919 | 144800 | 1203160215 | 2880 | 2880 | 2880 | 2880 | 36 |
| 257 | 20230919 | 144700 | 1203056535 | 2880 | 2880 | 2880 | 2880 | 0 |
| 258 | 20230919 | 144600 | 1203056535 | 2880 | 2880 | 2885 | 2880 | 510 |
| 259 | 20230919 | 144500 | 1201585760 | 2880 | 2880 | 2880 | 2880 | 96 |
| 260 | 20230919 | 144400 | 1201309280 | 2880 | 2880 | 2880 | 2880 | 750 |
| 261 | 20230919 | 144300 | 1199149280 | 2880 | 2885 | 2885 | 2880 | 1495 |
| 262 | 20230919 | 144200 | 1194836260 | 2885 | 2880 | 2885 | 2880 | 1617 |
| 263 | 20230919 | 144100 | 1190171255 | 2880 | 2880 | 2880 | 2880 | 144 |
| 264 | 20230919 | 144000 | 1189756535 | 2880 | 2880 | 2885 | 2880 | 74 |
| 265 | 20230919 | 143900 | 1189543165 | 2880 | 2880 | 2880 | 2880 | 308 |
| 266 | 20230919 | 143800 | 1188656125 | 2880 | 2880 | 2880 | 2880 | 10 |
| 267 | 20230919 | 143700 | 1188627325 | 2885 | 2885 | 2885 | 2885 | 0 |
| 268 | 20230919 | 143600 | 1188627325 | 2885 | 2885 | 2885 | 2885 | 1 |
| 269 | 20230919 | 143500 | 1188624440 | 2875 | 2875 | 2875 | 2875 | 20 |
| 270 | 20230919 | 143400 | 1188566940 | 2875 | 2880 | 2880 | 2875 | 1680 |
| 271 | 20230919 | 143300 | 1183736205 | 2880 | 2880 | 2880 | 2880 | 544 |
| 272 | 20230919 | 143200 | 1182169485 | 2880 | 2880 | 2880 | 2880 | 300 |
| 273 | 20230919 | 143100 | 1181305485 | 2880 | 2880 | 2880 | 2880 | 8 |
| 274 | 20230919 | 143000 | 1181282445 | 2880 | 2880 | 2880 | 2880 | 10 |
| 275 | 20230919 | 142900 | 1181253645 | 2880 | 2880 | 2885 | 2880 | 219 |
| 276 | 20230919 | 142800 | 1180622060 | 2880 | 2885 | 2885 | 2880 | 61 |
| 277 | 20230919 | 142700 | 1180446085 | 2885 | 2880 | 2885 | 2880 | 19 |
| 278 | 20230919 | 142600 | 1180391360 | 2885 | 2885 | 2885 | 2885 | 0 |
| 279 | 20230919 | 142500 | 1180391360 | 2885 | 2885 | 2885 | 2885 | 20 |
| 280 | 20230919 | 142400 | 1180333660 | 2885 | 2885 | 2885 | 2885 | 1 |
| 281 | 20230919 | 142300 | 1180330775 | 2885 | 2885 | 2885 | 2885 | 206 |
| 282 | 20230919 | 142200 | 1179736465 | 2885 | 2885 | 2885 | 2885 | 45 |
| 283 | 20230919 | 142100 | 1179606640 | 2885 | 2885 | 2885 | 2885 | 3 |
| 284 | 20230919 | 142000 | 1179597985 | 2885 | 2885 | 2885 | 2885 | 53 |
| 285 | 20230919 | 141900 | 1179445080 | 2885 | 2885 | 2885 | 2885 | 1 |
| 286 | 20230919 | 141800 | 1179442195 | 2885 | 2880 | 2885 | 2880 | 219 |
| 287 | 20230919 | 141700 | 1178811415 | 2880 | 2880 | 2880 | 2880 | 39 |
| 288 | 20230919 | 141600 | 1178699095 | 2880 | 2880 | 2880 | 2880 | 107 |
| 289 | 20230919 | 141500 | 1178390935 | 2880 | 2875 | 2880 | 2875 | 2 |
| 290 | 20230919 | 141400 | 1178385180 | 2880 | 2880 | 2880 | 2880 | 1 |
| 291 | 20230919 | 141300 | 1178382300 | 2875 | 2875 | 2880 | 2875 | 2715 |
| 292 | 20230919 | 141200 | 1170563225 | 2875 | 2875 | 2875 | 2875 | 35 |
| 293 | 20230919 | 141100 | 1170462600 | 2875 | 2875 | 2875 | 2875 | 451 |
| 294 | 20230919 | 141000 | 1169165975 | 2875 | 2875 | 2875 | 2875 | 78 |
| 295 | 20230919 | 140900 | 1168941725 | 2875 | 2875 | 2875 | 2875 | 513 |
| 296 | 20230919 | 140800 | 1167466850 | 2875 | 2875 | 2875 | 2875 | 529 |
| 297 | 20230919 | 140700 | 1165945975 | 2875 | 2875 | 2875 | 2875 | 0 |
| 298 | 20230919 | 140600 | 1165945975 | 2875 | 2875 | 2875 | 2875 | 53 |
| 299 | 20230919 | 140500 | 1165793600 | 2880 | 2875 | 2880 | 2875 | 642 |
| 300 | 20230919 | 140400 | 1163946640 | 2875 | 2875 | 2875 | 2875 | 202 |
| 301 | 20230919 | 140300 | 1163365890 | 2875 | 2875 | 2875 | 2875 | 160 |
| 302 | 20230919 | 140200 | 1162905890 | 2875 | 2875 | 2875 | 2875 | 20 |
| 303 | 20230919 | 140100 | 1162848390 | 2875 | 2875 | 2875 | 2875 | 0 |
| 304 | 20230919 | 140000 | 1162848390 | 2875 | 2875 | 2875 | 2875 | 3819 |
| 305 | 20230919 | 135900 | 1151868765 | 2875 | 2875 | 2875 | 2875 | 0 |
| 306 | 20230919 | 135800 | 1151868765 | 2875 | 2875 | 2875 | 2875 | 0 |
| 307 | 20230919 | 135700 | 1151868765 | 2875 | 2875 | 2875 | 2875 | 500 |
| 308 | 20230919 | 135600 | 1150431265 | 2875 | 2890 | 2890 | 2875 | 1011 |
| 309 | 20230919 | 135500 | 1147520125 | 2890 | 2890 | 2890 | 2890 | 12 |
| 310 | 20230919 | 135400 | 1147485445 | 2890 | 2880 | 2890 | 2880 | 51 |
| 311 | 20230919 | 135300 | 1147338065 | 2885 | 2880 | 2885 | 2880 | 2725 |
| 312 | 20230919 | 135200 | 1139484460 | 2875 | 2875 | 2875 | 2875 | 322 |
| 313 | 20230919 | 135100 | 1138558710 | 2875 | 2875 | 2875 | 2875 | 3 |
| 314 | 20230919 | 135000 | 1138550085 | 2875 | 2875 | 2875 | 2875 | 0 |
| 315 | 20230919 | 134900 | 1138550085 | 2875 | 2875 | 2875 | 2875 | 1965 |
| 316 | 20230919 | 134800 | 1132900710 | 2875 | 2875 | 2875 | 2875 | 424 |
| 317 | 20230919 | 134700 | 1131681710 | 2875 | 2875 | 2875 | 2875 | 14 |
| 318 | 20230919 | 134600 | 1131641460 | 2875 | 2875 | 2875 | 2875 | 17 |
| 319 | 20230919 | 134500 | 1131592585 | 2875 | 2875 | 2875 | 2875 | 364 |
| 320 | 20230919 | 134400 | 1130546085 | 2875 | 2880 | 2880 | 2875 | 111 |
| 321 | 20230919 | 134300 | 1130226860 | 2875 | 2875 | 2875 | 2875 | 857 |
| 322 | 20230919 | 134200 | 1127762985 | 2875 | 2875 | 2875 | 2875 | 38 |
| 323 | 20230919 | 134100 | 1127653735 | 2875 | 2875 | 2880 | 2875 | 208 |
| 324 | 20230919 | 134000 | 1127054735 | 2875 | 2880 | 2880 | 2875 | 31 |
| 325 | 20230919 | 133900 | 1126965460 | 2880 | 2880 | 2880 | 2880 | 1 |
| 326 | 20230919 | 133800 | 1126962580 | 2880 | 2880 | 2880 | 2880 | 0 |
| 327 | 20230919 | 133700 | 1126962580 | 2880 | 2880 | 2880 | 2880 | 0 |
| 328 | 20230919 | 133600 | 1126962580 | 2880 | 2880 | 2880 | 2880 | 5 |
| 329 | 20230919 | 133500 | 1126948180 | 2880 | 2880 | 2880 | 2880 | 23 |
| 330 | 20230919 | 133400 | 1126881940 | 2880 | 2880 | 2880 | 2880 | 11 |
| 331 | 20230919 | 133300 | 1126850260 | 2880 | 2875 | 2880 | 2875 | 22 |
| 332 | 20230919 | 133200 | 1126786960 | 2880 | 2880 | 2880 | 2875 | 334 |
| 333 | 20230919 | 133100 | 1125825100 | 2880 | 2875 | 2880 | 2875 | 5 |
| 334 | 20230919 | 133000 | 1125810705 | 2875 | 2875 | 2875 | 2875 | 3 |
| 335 | 20230919 | 132900 | 1125802080 | 2875 | 2875 | 2875 | 2875 | 25 |
| 336 | 20230919 | 132800 | 1125730205 | 2875 | 2875 | 2875 | 2875 | 72 |
| 337 | 20230919 | 132700 | 1125523205 | 2875 | 2875 | 2875 | 2875 | 0 |
| 338 | 20230919 | 132600 | 1125523205 | 2875 | 2875 | 2875 | 2875 | 858 |
| 339 | 20230919 | 132500 | 1123056455 | 2875 | 2870 | 2875 | 2870 | 1116 |
| 340 | 20230919 | 132400 | 1119850035 | 2870 | 2870 | 2870 | 2870 | 6 |
| 341 | 20230919 | 132300 | 1119832815 | 2870 | 2870 | 2870 | 2870 | 0 |
| 342 | 20230919 | 132200 | 1119832815 | 2870 | 2870 | 2870 | 2870 | 894 |
| 343 | 20230919 | 132100 | 1117267035 | 2870 | 2870 | 2870 | 2870 | 0 |
| 344 | 20230919 | 132000 | 1117267035 | 2870 | 2870 | 2875 | 2870 | 4704 |
| 345 | 20230919 | 131900 | 1103766365 | 2865 | 2865 | 2865 | 2865 | 2211 |
| 346 | 20230919 | 131800 | 1097431850 | 2865 | 2865 | 2865 | 2865 | 859 |
| 347 | 20230919 | 131700 | 1094970815 | 2860 | 2860 | 2860 | 2860 | 3 |
| 348 | 20230919 | 131600 | 1094962235 | 2865 | 2865 | 2865 | 2865 | 70 |
| 349 | 20230919 | 131500 | 1094761685 | 2865 | 2865 | 2865 | 2865 | 196 |
| 350 | 20230919 | 131400 | 1094200145 | 2865 | 2865 | 2865 | 2865 | 2 |
| 351 | 20230919 | 131300 | 1094194415 | 2865 | 2865 | 2865 | 2865 | 886 |
| 352 | 20230919 | 131200 | 1091656025 | 2865 | 2865 | 2865 | 2865 | 2615 |
| 353 | 20230919 | 131100 | 1084164050 | 2860 | 2860 | 2860 | 2860 | 0 |
| 354 | 20230919 | 131000 | 1084164050 | 2860 | 2860 | 2860 | 2860 | 0 |
| 355 | 20230919 | 130900 | 1084164050 | 2860 | 2860 | 2860 | 2860 | 1108 |
| 356 | 20230919 | 130800 | 1080995170 | 2860 | 2860 | 2860 | 2860 | 0 |
| 357 | 20230919 | 130700 | 1080995170 | 2860 | 2860 | 2860 | 2860 | 58 |
| 358 | 20230919 | 130600 | 1080829290 | 2860 | 2860 | 2860 | 2860 | 1 |
| 359 | 20230919 | 130500 | 1080826430 | 2860 | 2860 | 2860 | 2860 | 510 |
| 360 | 20230919 | 130400 | 1079367830 | 2860 | 2860 | 2860 | 2860 | 87 |
| 361 | 20230919 | 130300 | 1079119010 | 2860 | 2860 | 2860 | 2860 | 69 |
| 362 | 20230919 | 130200 | 1078921670 | 2855 | 2855 | 2855 | 2855 | 0 |
| 363 | 20230919 | 130100 | 1078921670 | 2855 | 2855 | 2855 | 2855 | 102 |
| 364 | 20230919 | 130000 | 1078630460 | 2855 | 2855 | 2855 | 2855 | 6 |
| 365 | 20230919 | 125900 | 1078613330 | 2855 | 2855 | 2860 | 2855 | 73 |
| 366 | 20230919 | 125800 | 1078404660 | 2855 | 2855 | 2855 | 2855 | 88 |
| 367 | 20230919 | 125700 | 1078153420 | 2855 | 2855 | 2855 | 2855 | 17 |
| 368 | 20230919 | 125600 | 1078104885 | 2855 | 2855 | 2855 | 2855 | 475 |
| 369 | 20230919 | 125500 | 1076748760 | 2855 | 2855 | 2855 | 2855 | 7 |
| 370 | 20230919 | 125400 | 1076728775 | 2855 | 2855 | 2855 | 2855 | 29 |
| 371 | 20230919 | 125300 | 1076645980 | 2855 | 2855 | 2855 | 2855 | 176 |
| 372 | 20230919 | 125200 | 1076143500 | 2855 | 2860 | 2860 | 2855 | 53 |
| 373 | 20230919 | 125100 | 1075991935 | 2860 | 2860 | 2860 | 2860 | 65 |
| 374 | 20230919 | 125000 | 1075806035 | 2860 | 2860 | 2860 | 2860 | 376 |
| 375 | 20230919 | 124900 | 1074730675 | 2860 | 2860 | 2860 | 2860 | 4 |
| 376 | 20230919 | 124800 | 1074719235 | 2860 | 2865 | 2865 | 2860 | 4037 |
| 377 | 20230919 | 124700 | 1063173405 | 2865 | 2860 | 2865 | 2860 | 512 |
| 378 | 20230919 | 124600 | 1061709060 | 2865 | 2865 | 2865 | 2865 | 123 |
| 379 | 20230919 | 124500 | 1061356665 | 2865 | 2865 | 2865 | 2865 | 0 |
| 380 | 20230919 | 124400 | 1061356665 | 2865 | 2865 | 2865 | 2865 | 0 |
| 381 | 20230919 | 124300 | 1061356665 | 2865 | 2865 | 2865 | 2865 | 300 |
| 382 | 20230919 | 124200 | 1060497165 | 2865 | 2865 | 2865 | 2865 | 120 |
| 383 | 20230919 | 124100 | 1060153365 | 2865 | 2865 | 2865 | 2865 | 0 |
| 384 | 20230919 | 124000 | 1060153365 | 2865 | 2865 | 2865 | 2865 | 122 |
| 385 | 20230919 | 123900 | 1059803835 | 2860 | 2860 | 2860 | 2860 | 0 |
| 386 | 20230919 | 123800 | 1059803835 | 2860 | 2860 | 2860 | 2860 | 70 |
| 387 | 20230919 | 123700 | 1059603635 | 2865 | 2865 | 2865 | 2865 | 62 |
| 388 | 20230919 | 123600 | 1059426005 | 2865 | 2865 | 2865 | 2865 | 138 |
| 389 | 20230919 | 123500 | 1059030635 | 2865 | 2865 | 2865 | 2865 | 100 |
| 390 | 20230919 | 123400 | 1058744135 | 2865 | 2865 | 2865 | 2865 | 2090 |
| 391 | 20230919 | 123300 | 1052756285 | 2860 | 2865 | 2865 | 2860 | 40 |
| 392 | 20230919 | 123200 | 1052641835 | 2865 | 2865 | 2865 | 2865 | 17 |
| 393 | 20230919 | 123100 | 1052593130 | 2865 | 2865 | 2865 | 2865 | 13 |
| 394 | 20230919 | 123000 | 1052555885 | 2860 | 2860 | 2860 | 2860 | 0 |
| 395 | 20230919 | 122900 | 1052555885 | 2860 | 2860 | 2860 | 2860 | 20 |
| 396 | 20230919 | 122800 | 1052498685 | 2870 | 2870 | 2870 | 2870 | 0 |
| 397 | 20230919 | 122700 | 1052498685 | 2870 | 2870 | 2870 | 2870 | 10 |
| 398 | 20230919 | 122600 | 1052469985 | 2870 | 2870 | 2870 | 2870 | 1 |
| 399 | 20230919 | 122500 | 1052467115 | 2870 | 2870 | 2870 | 2870 | 0 |
| 400 | 20230919 | 122400 | 1052467115 | 2870 | 2870 | 2870 | 2870 | 0 |
| 401 | 20230919 | 122300 | 1052467115 | 2870 | 2870 | 2870 | 2870 | 738 |
| 402 | 20230919 | 122200 | 1050349055 | 2870 | 2860 | 2870 | 2860 | 5740 |
| 403 | 20230919 | 122100 | 1033902980 | 2860 | 2860 | 2860 | 2860 | 100 |
| 404 | 20230919 | 122000 | 1033616980 | 2860 | 2860 | 2860 | 2860 | 38 |
| 405 | 20230919 | 121900 | 1033508300 | 2860 | 2860 | 2860 | 2860 | 36 |
| 406 | 20230919 | 121800 | 1033405340 | 2860 | 2860 | 2860 | 2860 | 0 |
| 407 | 20230919 | 121700 | 1033405340 | 2860 | 2860 | 2860 | 2860 | 1 |
| 408 | 20230919 | 121600 | 1033402480 | 2860 | 2860 | 2860 | 2860 | 300 |
| 409 | 20230919 | 121500 | 1032544480 | 2865 | 2865 | 2865 | 2850 | 3257 |
| 410 | 20230919 | 121400 | 1023256720 | 2860 | 2865 | 2865 | 2860 | 167 |
| 411 | 20230919 | 121300 | 1022778295 | 2865 | 2865 | 2865 | 2865 | 961 |
| 412 | 20230919 | 121200 | 1020025030 | 2865 | 2865 | 2865 | 2865 | 100 |
| 413 | 20230919 | 121100 | 1019738530 | 2865 | 2865 | 2865 | 2865 | 15 |
| 414 | 20230919 | 121000 | 1019695555 | 2865 | 2865 | 2865 | 2865 | 0 |
| 415 | 20230919 | 120900 | 1019695555 | 2865 | 2865 | 2865 | 2865 | 61 |
| 416 | 20230919 | 120800 | 1019520790 | 2850 | 2850 | 2850 | 2850 | 1000 |
| 417 | 20230919 | 120700 | 1016670790 | 2850 | 2865 | 2865 | 2850 | 1207 |
| 418 | 20230919 | 120600 | 1013221960 | 2850 | 2850 | 2850 | 2850 | 1533 |
| 419 | 20230919 | 120500 | 1008852910 | 2865 | 2855 | 2865 | 2855 | 1828 |
| 420 | 20230919 | 120400 | 1003621690 | 2855 | 2855 | 2855 | 2855 | 0 |
| 421 | 20230919 | 120300 | 1003621690 | 2855 | 2855 | 2855 | 2855 | 0 |
| 422 | 20230919 | 120200 | 1003621690 | 2855 | 2855 | 2855 | 2855 | 125 |
| 423 | 20230919 | 120100 | 1003264815 | 2865 | 2865 | 2865 | 2865 | 35 |
| 424 | 20230919 | 120000 | 1003164540 | 2855 | 2855 | 2855 | 2855 | 150 |
| 425 | 20230919 | 115900 | 1002736290 | 2860 | 2850 | 2860 | 2850 | 2686 |
| 426 | 20230919 | 115800 | 995056415 | 2855 | 2855 | 2855 | 2855 | 0 |
| 427 | 20230919 | 115700 | 995056415 | 2855 | 2860 | 2860 | 2855 | 525 |
| 428 | 20230919 | 115600 | 993554920 | 2860 | 2860 | 2860 | 2860 | 1 |
| 429 | 20230919 | 115500 | 993552060 | 2860 | 2860 | 2860 | 2860 | 19 |
| 430 | 20230919 | 115400 | 993497720 | 2860 | 2860 | 2860 | 2860 | 27 |
| 431 | 20230919 | 115300 | 993420500 | 2850 | 2850 | 2850 | 2850 | 0 |
| 432 | 20230919 | 115200 | 993420500 | 2850 | 2850 | 2850 | 2850 | 0 |
| 433 | 20230919 | 115100 | 993420500 | 2850 | 2850 | 2850 | 2850 | 1 |
| 434 | 20230919 | 115000 | 993417650 | 2860 | 2860 | 2860 | 2850 | 684 |
| 435 | 20230919 | 114900 | 991466635 | 2855 | 2855 | 2855 | 2855 | 702 |
| 436 | 20230919 | 114800 | 989462425 | 2860 | 2860 | 2860 | 2860 | 26 |
| 437 | 20230919 | 114700 | 989388065 | 2855 | 2855 | 2855 | 2855 | 0 |
| 438 | 20230919 | 114600 | 989388065 | 2855 | 2855 | 2855 | 2855 | 0 |
| 439 | 20230919 | 114500 | 989388065 | 2855 | 2855 | 2855 | 2855 | 0 |
| 440 | 20230919 | 114400 | 989388065 | 2855 | 2855 | 2855 | 2855 | 100 |
| 441 | 20230919 | 114300 | 989102565 | 2855 | 2855 | 2855 | 2855 | 5894 |
| 442 | 20230919 | 114200 | 972275195 | 2850 | 2850 | 2850 | 2850 | 0 |
| 443 | 20230919 | 114100 | 972275195 | 2850 | 2855 | 2855 | 2850 | 605 |
| 444 | 20230919 | 114000 | 970550420 | 2850 | 2850 | 2850 | 2850 | 0 |
| 445 | 20230919 | 113900 | 970550420 | 2850 | 2855 | 2855 | 2850 | 2 |
| 446 | 20230919 | 113800 | 970544715 | 2850 | 2850 | 2850 | 2850 | 1568 |
| 447 | 20230919 | 113700 | 966075915 | 2850 | 2850 | 2850 | 2850 | 219 |
| 448 | 20230919 | 113600 | 965451765 | 2850 | 2850 | 2850 | 2850 | 227 |
| 449 | 20230919 | 113500 | 964804815 | 2850 | 2850 | 2850 | 2850 | 20 |
| 450 | 20230919 | 113400 | 964747815 | 2850 | 2850 | 2855 | 2850 | 420 |
| 451 | 20230919 | 113300 | 963550800 | 2850 | 2855 | 2855 | 2850 | 132 |
| 452 | 20230919 | 113200 | 963174100 | 2855 | 2855 | 2855 | 2855 | 459 |
| 453 | 20230919 | 113100 | 961863655 | 2855 | 2860 | 2860 | 2855 | 331 |
| 454 | 20230919 | 113000 | 960917650 | 2855 | 2860 | 2860 | 2855 | 231 |
| 455 | 20230919 | 112900 | 960257145 | 2860 | 2860 | 2860 | 2860 | 438 |
| 456 | 20230919 | 112800 | 959004465 | 2860 | 2855 | 2860 | 2855 | 214 |
| 457 | 20230919 | 112700 | 958392495 | 2855 | 2855 | 2855 | 2850 | 210 |
| 458 | 20230919 | 112600 | 957792995 | 2860 | 2845 | 2860 | 2845 | 3086 |
| 459 | 20230919 | 112500 | 948973555 | 2850 | 2855 | 2855 | 2850 | 1600 |
| 460 | 20230919 | 112400 | 944413055 | 2850 | 2845 | 2850 | 2845 | 774 |
| 461 | 20230919 | 112300 | 942209705 | 2850 | 2850 | 2850 | 2850 | 1017 |
| 462 | 20230919 | 112200 | 939311255 | 2850 | 2850 | 2850 | 2850 | 0 |
| 463 | 20230919 | 112100 | 939311255 | 2850 | 2850 | 2850 | 2850 | 0 |
| 464 | 20230919 | 112000 | 939311255 | 2850 | 2855 | 2855 | 2850 | 301 |
| 465 | 20230919 | 111900 | 938453400 | 2860 | 2860 | 2860 | 2860 | 0 |
| 466 | 20230919 | 111800 | 938453400 | 2860 | 2860 | 2860 | 2860 | 22 |
| 467 | 20230919 | 111700 | 938390480 | 2860 | 2840 | 2860 | 2840 | 1210 |
| 468 | 20230919 | 111600 | 934949640 | 2850 | 2845 | 2850 | 2840 | 12810 |
| 469 | 20230919 | 111500 | 898508190 | 2845 | 2845 | 2845 | 2845 | 6000 |
| 470 | 20230919 | 111400 | 881438190 | 2850 | 2860 | 2860 | 2850 | 814 |
| 471 | 20230919 | 111300 | 879116620 | 2860 | 2860 | 2860 | 2860 | 2 |
| 472 | 20230919 | 111200 | 879110900 | 2855 | 2850 | 2855 | 2850 | 4051 |
| 473 | 20230919 | 111100 | 867563050 | 2850 | 2850 | 2850 | 2850 | 801 |
| 474 | 20230919 | 111000 | 865280200 | 2850 | 2850 | 2850 | 2850 | 2007 |
| 475 | 20230919 | 110900 | 859560250 | 2850 | 2855 | 2855 | 2850 | 10000 |
| 476 | 20230919 | 110800 | 831043800 | 2855 | 2855 | 2855 | 2855 | 226 |
| 477 | 20230919 | 110700 | 830398570 | 2860 | 2860 | 2860 | 2860 | 682 |
| 478 | 20230919 | 110600 | 828448050 | 2860 | 2860 | 2860 | 2860 | 200 |
| 479 | 20230919 | 110500 | 827876050 | 2860 | 2860 | 2860 | 2860 | 295 |
| 480 | 20230919 | 110400 | 827032350 | 2860 | 2860 | 2860 | 2860 | 513 |
| 481 | 20230919 | 110300 | 825565170 | 2860 | 2860 | 2860 | 2860 | 200 |
| 482 | 20230919 | 110200 | 824993170 | 2860 | 2865 | 2865 | 2860 | 431 |
| 483 | 20230919 | 110100 | 823759445 | 2865 | 2865 | 2865 | 2860 | 5319 |
| 484 | 20230919 | 110000 | 808544520 | 2860 | 2860 | 2860 | 2860 | 800 |
| 485 | 20230919 | 105900 | 806256520 | 2865 | 2865 | 2865 | 2860 | 4793 |
| 486 | 20230919 | 105800 | 792542740 | 2865 | 2865 | 2865 | 2865 | 1750 |
| 487 | 20230919 | 105700 | 787528990 | 2865 | 2865 | 2865 | 2865 | 1000 |
| 488 | 20230919 | 105600 | 784663990 | 2870 | 2870 | 2870 | 2870 | 1275 |
| 489 | 20230919 | 105500 | 781004740 | 2870 | 2870 | 2870 | 2870 | 0 |
| 490 | 20230919 | 105400 | 781004740 | 2870 | 2870 | 2870 | 2870 | 535 |
| 491 | 20230919 | 105300 | 779469290 | 2870 | 2870 | 2870 | 2870 | 106 |
| 492 | 20230919 | 105200 | 779165070 | 2870 | 2870 | 2870 | 2870 | 111 |
| 493 | 20230919 | 105100 | 778846500 | 2870 | 2870 | 2870 | 2870 | 600 |
| 494 | 20230919 | 105000 | 777124500 | 2870 | 2870 | 2870 | 2870 | 624 |
| 495 | 20230919 | 104900 | 775333620 | 2870 | 2870 | 2870 | 2870 | 576 |
| 496 | 20230919 | 104800 | 773680500 | 2875 | 2875 | 2875 | 2875 | 300 |
| 497 | 20230919 | 104700 | 772818000 | 2875 | 2875 | 2875 | 2875 | 100 |
| 498 | 20230919 | 104600 | 772530500 | 2875 | 2875 | 2875 | 2875 | 230 |
| 499 | 20230919 | 104500 | 771869250 | 2875 | 2875 | 2875 | 2875 | 0 |
| 500 | 20230919 | 104400 | 771869250 | 2875 | 2875 | 2875 | 2875 | 10 |
| 501 | 20230919 | 104300 | 771840500 | 2875 | 2865 | 2875 | 2865 | 2412 |
| 502 | 20230919 | 104200 | 764920725 | 2865 | 2865 | 2865 | 2865 | 374 |
| 503 | 20230919 | 104100 | 763849215 | 2865 | 2865 | 2865 | 2865 | 51 |
| 504 | 20230919 | 104000 | 763703100 | 2860 | 2865 | 2865 | 2860 | 1007 |
| 505 | 20230919 | 103900 | 760823045 | 2870 | 2870 | 2870 | 2870 | 0 |
| 506 | 20230919 | 103800 | 760823045 | 2870 | 2870 | 2870 | 2870 | 3 |
| 507 | 20230919 | 103700 | 760814435 | 2860 | 2865 | 2865 | 2860 | 968 |
| 508 | 20230919 | 103600 | 758041120 | 2860 | 2860 | 2860 | 2860 | 500 |
| 509 | 20230919 | 103500 | 756611120 | 2860 | 2855 | 2860 | 2855 | 1610 |
| 510 | 20230919 | 103400 | 752007020 | 2855 | 2855 | 2855 | 2855 | 0 |
| 511 | 20230919 | 103300 | 752007020 | 2855 | 2855 | 2855 | 2855 | 489 |
| 512 | 20230919 | 103200 | 750610925 | 2860 | 2860 | 2860 | 2860 | 1011 |
| 513 | 20230919 | 103100 | 747719465 | 2865 | 2845 | 2865 | 2840 | 9793 |
| 514 | 20230919 | 103000 | 719863500 | 2845 | 2845 | 2845 | 2845 | 660 |
| 515 | 20230919 | 102900 | 717985800 | 2845 | 2855 | 2855 | 2845 | 5287 |
| 516 | 20230919 | 102800 | 702925645 | 2855 | 2855 | 2860 | 2855 | 1048 |
| 517 | 20230919 | 102700 | 699930605 | 2860 | 2860 | 2860 | 2860 | 3000 |
| 518 | 20230919 | 102600 | 691350605 | 2865 | 2865 | 2865 | 2865 | 50 |
| 519 | 20230919 | 102500 | 691207355 | 2855 | 2855 | 2855 | 2855 | 1000 |
| 520 | 20230919 | 102400 | 688352355 | 2865 | 2865 | 2865 | 2865 | 212 |
| 521 | 20230919 | 102300 | 687744975 | 2865 | 2865 | 2865 | 2860 | 179 |
| 522 | 20230919 | 102200 | 687232780 | 2865 | 2865 | 2865 | 2865 | 9 |
| 523 | 20230919 | 102100 | 687206995 | 2865 | 2840 | 2865 | 2840 | 1441 |
| 524 | 20230919 | 102000 | 683110305 | 2840 | 2870 | 2870 | 2840 | 8861 |
| 525 | 20230919 | 101900 | 657829735 | 2865 | 2870 | 2870 | 2865 | 236 |
| 526 | 20230919 | 101800 | 657152435 | 2880 | 2880 | 2880 | 2880 | 0 |
| 527 | 20230919 | 101700 | 657152435 | 2880 | 2880 | 2880 | 2880 | 125 |
| 528 | 20230919 | 101600 | 656792435 | 2890 | 2885 | 2890 | 2885 | 65 |
| 529 | 20230919 | 101500 | 656604630 | 2870 | 2880 | 2880 | 2840 | 23996 |
| 530 | 20230919 | 101400 | 588006755 | 2870 | 2870 | 2870 | 2870 | 46 |
| 531 | 20230919 | 101300 | 587874735 | 2870 | 2890 | 2890 | 2870 | 12550 |
| 532 | 20230919 | 101200 | 551832060 | 2890 | 2880 | 2890 | 2880 | 18535 |
| 533 | 20230919 | 101100 | 498439870 | 2880 | 2880 | 2880 | 2880 | 120 |
| 534 | 20230919 | 101000 | 498094270 | 2880 | 2870 | 2880 | 2870 | 700 |
| 535 | 20230919 | 100900 | 496084270 | 2870 | 2865 | 2870 | 2865 | 1234 |
| 536 | 20230919 | 100800 | 492546005 | 2870 | 2885 | 2885 | 2870 | 2677 |
| 537 | 20230919 | 100700 | 484862850 | 2885 | 2885 | 2885 | 2860 | 7435 |
| 538 | 20230919 | 100600 | 463535400 | 2885 | 2890 | 2890 | 2885 | 481 |
| 539 | 20230919 | 100500 | 462146670 | 2885 | 2885 | 2885 | 2885 | 11 |
| 540 | 20230919 | 100400 | 462114935 | 2870 | 2870 | 2870 | 2870 | 80 |
| 541 | 20230919 | 100300 | 461885335 | 2870 | 2880 | 2880 | 2870 | 13982 |
| 542 | 20230919 | 100200 | 421704770 | 2880 | 2890 | 2890 | 2880 | 3309 |
| 543 | 20230919 | 100100 | 412168090 | 2890 | 2890 | 2890 | 2890 | 5 |
| 544 | 20230919 | 100000 | 412153640 | 2890 | 2890 | 2890 | 2890 | 759 |
| 545 | 20230919 | 095900 | 409960130 | 2890 | 2895 | 2895 | 2890 | 1005 |
| 546 | 20230919 | 095800 | 407053155 | 2895 | 2895 | 2895 | 2895 | 7 |
| 547 | 20230919 | 095700 | 407032890 | 2895 | 2895 | 2895 | 2895 | 318 |
| 548 | 20230919 | 095600 | 406112280 | 2895 | 2890 | 2895 | 2890 | 966 |
| 549 | 20230919 | 095500 | 403320535 | 2880 | 2880 | 2890 | 2880 | 462 |
| 550 | 20230919 | 095400 | 401989965 | 2880 | 2885 | 2885 | 2880 | 44 |
| 551 | 20230919 | 095300 | 401863085 | 2885 | 2890 | 2890 | 2885 | 770 |
| 552 | 20230919 | 095200 | 399639285 | 2890 | 2880 | 2890 | 2875 | 4505 |
| 553 | 20230919 | 095100 | 386685535 | 2875 | 2895 | 2895 | 2875 | 13600 |
| 554 | 20230919 | 095000 | 347503950 | 2895 | 2895 | 2895 | 2895 | 1 |
| 555 | 20230919 | 094900 | 347501055 | 2890 | 2890 | 2890 | 2890 | 681 |
| 556 | 20230919 | 094800 | 345532965 | 2890 | 2890 | 2895 | 2880 | 7452 |
| 557 | 20230919 | 094700 | 324004610 | 2890 | 2895 | 2895 | 2890 | 3012 |
| 558 | 20230919 | 094600 | 315284885 | 2895 | 2895 | 2895 | 2890 | 2467 |
| 559 | 20230919 | 094500 | 308143930 | 2895 | 2900 | 2900 | 2895 | 1124 |
| 560 | 20230919 | 094400 | 304889930 | 2900 | 2900 | 2910 | 2895 | 8389 |
| 561 | 20230919 | 094300 | 280563425 | 2910 | 2910 | 2910 | 2900 | 18232 |
| 562 | 20230919 | 094200 | 227619305 | 2905 | 2915 | 2915 | 2905 | 3748 |
| 563 | 20230919 | 094100 | 216712405 | 2915 | 2910 | 2915 | 2910 | 1157 |
| 564 | 20230919 | 094000 | 213344750 | 2915 | 2915 | 2915 | 2910 | 170 |
| 565 | 20230919 | 093900 | 212849645 | 2915 | 2915 | 2915 | 2915 | 411 |
| 566 | 20230919 | 093800 | 211651580 | 2925 | 2925 | 2925 | 2915 | 1222 |
| 567 | 20230919 | 093700 | 208087230 | 2925 | 2920 | 2925 | 2910 | 3106 |
| 568 | 20230919 | 093600 | 199030405 | 2920 | 2930 | 2930 | 2920 | 41 |
| 569 | 20230919 | 093500 | 198910550 | 2915 | 2915 | 2915 | 2915 | 0 |
| 570 | 20230919 | 093400 | 198910550 | 2915 | 2930 | 2930 | 2915 | 653 |
| 571 | 20230919 | 093300 | 197006480 | 2930 | 2930 | 2930 | 2915 | 325 |
| 572 | 20230919 | 093200 | 196058425 | 2930 | 2930 | 2930 | 2930 | 2 |
| 573 | 20230919 | 093100 | 196052565 | 2930 | 2930 | 2930 | 2930 | 182 |
| 574 | 20230919 | 093000 | 195519305 | 2915 | 2920 | 2935 | 2915 | 11111 |
| 575 | 20230919 | 092900 | 163103530 | 2935 | 2935 | 2935 | 2935 | 0 |
| 576 | 20230919 | 092800 | 163103530 | 2935 | 2935 | 2935 | 2935 | 113 |
| 577 | 20230919 | 092700 | 162771875 | 2915 | 2915 | 2915 | 2915 | 0 |
| 578 | 20230919 | 092600 | 162771875 | 2915 | 2925 | 2935 | 2915 | 316 |
| 579 | 20230919 | 092500 | 161849065 | 2935 | 2915 | 2935 | 2915 | 1005 |
| 580 | 20230919 | 092400 | 158919390 | 2915 | 2935 | 2935 | 2915 | 1763 |
| 581 | 20230919 | 092300 | 153766770 | 2935 | 2935 | 2935 | 2935 | 0 |
| 582 | 20230919 | 092200 | 153766770 | 2935 | 2920 | 2935 | 2915 | 26502 |
| 583 | 20230919 | 092100 | 76454260 | 2920 | 2925 | 2925 | 2920 | 2545 |
| 584 | 20230919 | 092000 | 69022420 | 2925 | 2920 | 2925 | 2920 | 55 |
| 585 | 20230919 | 091900 | 68861795 | 2920 | 2940 | 2940 | 2920 | 704 |
| 586 | 20230919 | 091800 | 66795855 | 2940 | 2925 | 2940 | 2915 | 878 |
| 587 | 20230919 | 091700 | 64228300 | 2920 | 2930 | 2930 | 2920 | 3455 |
| 588 | 20230919 | 091600 | 54130880 | 2930 | 2930 | 2930 | 2930 | 229 |
| 589 | 20230919 | 091500 | 53459910 | 2930 | 2930 | 2930 | 2930 | 207 |
| 590 | 20230919 | 091400 | 52853400 | 2945 | 2945 | 2945 | 2945 | 0 |
| 591 | 20230919 | 091300 | 52853400 | 2945 | 2945 | 2945 | 2945 | 0 |
| 592 | 20230919 | 091200 | 52853400 | 2945 | 2940 | 2945 | 2925 | 93 |
| 593 | 20230919 | 091100 | 52581325 | 2945 | 2945 | 2945 | 2945 | 369 |
| 594 | 20230919 | 091000 | 51494620 | 2945 | 2920 | 2945 | 2920 | 6251 |
| 595 | 20230919 | 090900 | 33217900 | 2920 | 2920 | 2920 | 2920 | 225 |
| 596 | 20230919 | 090800 | 32560900 | 2925 | 2935 | 2935 | 2920 | 1909 |
| 597 | 20230919 | 090700 | 26962310 | 2935 | 2925 | 2935 | 2925 | 256 |
| 598 | 20230919 | 090600 | 26212505 | 2925 | 2925 | 2925 | 2925 | 128 |
| 599 | 20230919 | 090500 | 25838105 | 2925 | 2930 | 2930 | 2925 | 190 |
| 600 | 20230919 | 090400 | 25282335 | 2925 | 2925 | 2925 | 2915 | 510 |
| 601 | 20230919 | 090300 | 23794240 | 2925 | 2935 | 2935 | 2925 | 444 |
| 602 | 20230919 | 090200 | 22495120 | 2940 | 2940 | 2940 | 2940 | 60 |
| 603 | 20230919 | 090100 | 22318720 | 2920 | 2920 | 2920 | 2920 | 1832 |
| 604 | 20230919 | 090000 | 16969280 | 2920 | 2945 | 2950 | 2920 | 5765 |