30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 190700 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 17278 |
| 3 | 20230918 | 190600 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 4 | 20230918 | 190500 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 5 | 20230918 | 190400 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 6 | 20230918 | 190300 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 7 | 20230918 | 190200 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 8 | 20230918 | 190100 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 9 | 20230918 | 190000 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 10 | 20230918 | 185900 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 11 | 20230918 | 185800 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 12 | 20230918 | 185700 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 13 | 20230918 | 185600 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 14 | 20230918 | 185500 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 15 | 20230918 | 185400 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 16 | 20230918 | 185300 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 17 | 20230918 | 185200 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 18 | 20230918 | 185100 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 19 | 20230918 | 185000 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 20 | 20230918 | 184900 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 21 | 20230918 | 184800 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 22 | 20230918 | 184700 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 23 | 20230918 | 184600 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 24 | 20230918 | 184500 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 25 | 20230918 | 184400 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 26 | 20230918 | 184300 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 27 | 20230918 | 184200 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 28 | 20230918 | 184100 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 29 | 20230918 | 184000 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 30 | 20230918 | 183900 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 31 | 20230918 | 183800 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 32 | 20230918 | 183700 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 17278 |
| 33 | 20230918 | 183600 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 34 | 20230918 | 183500 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 35 | 20230918 | 183400 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 36 | 20230918 | 183300 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 37 | 20230918 | 183200 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 38 | 20230918 | 183100 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 39 | 20230918 | 183000 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 40 | 20230918 | 182900 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 41 | 20230918 | 182800 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 42 | 20230918 | 182700 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 43 | 20230918 | 182600 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 44 | 20230918 | 182500 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 45 | 20230918 | 182400 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 46 | 20230918 | 182300 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 47 | 20230918 | 182200 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 48 | 20230918 | 182100 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 49 | 20230918 | 182000 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 50 | 20230918 | 181900 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 51 | 20230918 | 181800 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 52 | 20230918 | 181700 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 53 | 20230918 | 181600 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 54 | 20230918 | 181500 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 55 | 20230918 | 181400 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 56 | 20230918 | 181300 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 57 | 20230918 | 181200 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 58 | 20230918 | 181100 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 59 | 20230918 | 181000 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 60 | 20230918 | 180900 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 61 | 20230918 | 180800 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 62 | 20230918 | 180700 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 17278 |
| 63 | 20230918 | 180600 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 64 | 20230918 | 180500 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 65 | 20230918 | 180400 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 66 | 20230918 | 180300 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 67 | 20230918 | 180200 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 68 | 20230918 | 180100 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 69 | 20230918 | 180000 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 70 | 20230918 | 175900 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 71 | 20230918 | 175800 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 72 | 20230918 | 175700 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 73 | 20230918 | 175600 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 74 | 20230918 | 175500 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 75 | 20230918 | 175400 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 76 | 20230918 | 175300 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 77 | 20230918 | 175200 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 78 | 20230918 | 175100 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 79 | 20230918 | 175000 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 80 | 20230918 | 174900 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 81 | 20230918 | 174800 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 82 | 20230918 | 174700 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 83 | 20230918 | 174600 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 84 | 20230918 | 174500 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 85 | 20230918 | 174400 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 86 | 20230918 | 174300 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 87 | 20230918 | 174200 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 88 | 20230918 | 174100 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 89 | 20230918 | 174000 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 90 | 20230918 | 173900 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 91 | 20230918 | 173800 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 92 | 20230918 | 173700 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 17278 |
| 93 | 20230918 | 173600 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 94 | 20230918 | 173500 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 95 | 20230918 | 173400 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 96 | 20230918 | 173300 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 97 | 20230918 | 173200 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 98 | 20230918 | 173100 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 99 | 20230918 | 173000 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 100 | 20230918 | 172900 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 101 | 20230918 | 172800 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 102 | 20230918 | 172700 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 103 | 20230918 | 172600 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 104 | 20230918 | 172500 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 105 | 20230918 | 172400 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 106 | 20230918 | 172300 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 107 | 20230918 | 172200 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 108 | 20230918 | 172100 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 109 | 20230918 | 172000 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 110 | 20230918 | 171900 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 111 | 20230918 | 171800 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 112 | 20230918 | 171700 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 113 | 20230918 | 171600 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 114 | 20230918 | 171500 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 115 | 20230918 | 171400 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 116 | 20230918 | 171300 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 117 | 20230918 | 171200 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 118 | 20230918 | 171100 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 119 | 20230918 | 171000 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 120 | 20230918 | 170900 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 121 | 20230918 | 170800 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 122 | 20230918 | 170700 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 17278 |
| 123 | 20230918 | 170600 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 124 | 20230918 | 170500 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 125 | 20230918 | 170400 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 126 | 20230918 | 170300 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 127 | 20230918 | 170200 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 128 | 20230918 | 170100 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 129 | 20230918 | 170000 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 130 | 20230918 | 165900 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 131 | 20230918 | 165800 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 132 | 20230918 | 165700 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 133 | 20230918 | 165600 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 134 | 20230918 | 165500 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 135 | 20230918 | 165400 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 136 | 20230918 | 165300 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 137 | 20230918 | 165200 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 138 | 20230918 | 165100 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 139 | 20230918 | 165000 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 140 | 20230918 | 164900 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 141 | 20230918 | 164800 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 142 | 20230918 | 164700 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 143 | 20230918 | 164600 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 144 | 20230918 | 164500 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 145 | 20230918 | 164400 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 146 | 20230918 | 164300 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 147 | 20230918 | 164200 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 148 | 20230918 | 164100 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 149 | 20230918 | 164000 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 150 | 20230918 | 163900 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 151 | 20230918 | 163800 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 152 | 20230918 | 163700 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 17278 |
| 153 | 20230918 | 163600 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 154 | 20230918 | 163500 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 155 | 20230918 | 163400 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 156 | 20230918 | 163300 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 157 | 20230918 | 163200 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 158 | 20230918 | 163100 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 159 | 20230918 | 163000 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 160 | 20230918 | 162900 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 161 | 20230918 | 162800 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 162 | 20230918 | 162700 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 163 | 20230918 | 162600 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 164 | 20230918 | 162500 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 165 | 20230918 | 162400 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 166 | 20230918 | 162300 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 167 | 20230918 | 162200 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 168 | 20230918 | 162100 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 169 | 20230918 | 162000 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 170 | 20230918 | 161900 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 171 | 20230918 | 161800 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 172 | 20230918 | 161700 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 173 | 20230918 | 161600 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 174 | 20230918 | 161500 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 175 | 20230918 | 161400 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 176 | 20230918 | 161300 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 177 | 20230918 | 161200 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 178 | 20230918 | 161100 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 179 | 20230918 | 161000 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 180 | 20230918 | 160900 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 181 | 20230918 | 160800 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 182 | 20230918 | 160700 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 17278 |
| 183 | 20230918 | 160600 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 184 | 20230918 | 160500 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 185 | 20230918 | 160400 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 186 | 20230918 | 160300 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 187 | 20230918 | 160200 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 188 | 20230918 | 160100 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 189 | 20230918 | 160000 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 190 | 20230918 | 155900 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 191 | 20230918 | 155800 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 192 | 20230918 | 155700 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 193 | 20230918 | 155600 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 194 | 20230918 | 155500 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 195 | 20230918 | 155400 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 196 | 20230918 | 155300 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 197 | 20230918 | 155200 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 198 | 20230918 | 155100 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 199 | 20230918 | 155000 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 200 | 20230918 | 154900 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 201 | 20230918 | 154800 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 202 | 20230918 | 154700 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 203 | 20230918 | 154600 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 204 | 20230918 | 154500 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 205 | 20230918 | 154400 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 206 | 20230918 | 154300 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 207 | 20230918 | 154200 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 208 | 20230918 | 154100 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 209 | 20230918 | 154000 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 210 | 20230918 | 153900 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 211 | 20230918 | 153800 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 212 | 20230918 | 153700 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 17278 |
| 213 | 20230918 | 153600 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 214 | 20230918 | 153500 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 215 | 20230918 | 153400 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 216 | 20230918 | 153300 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 217 | 20230918 | 153200 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 218 | 20230918 | 153100 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 0 |
| 219 | 20230918 | 153000 | 1267010640 | 2930 | 2930 | 2930 | 2930 | 17278 |
| 220 | 20230918 | 152900 | 1216386100 | 2935 | 2935 | 2935 | 2935 | 0 |
| 221 | 20230918 | 152800 | 1216386100 | 2935 | 2935 | 2935 | 2935 | 0 |
| 222 | 20230918 | 152700 | 1216386100 | 2935 | 2935 | 2935 | 2935 | 0 |
| 223 | 20230918 | 152600 | 1216386100 | 2935 | 2935 | 2935 | 2935 | 0 |
| 224 | 20230918 | 152500 | 1216386100 | 2935 | 2935 | 2935 | 2935 | 0 |
| 225 | 20230918 | 152400 | 1216386100 | 2935 | 2935 | 2935 | 2935 | 0 |
| 226 | 20230918 | 152300 | 1216386100 | 2935 | 2935 | 2935 | 2935 | 0 |
| 227 | 20230918 | 152200 | 1216386100 | 2935 | 2935 | 2935 | 2935 | 0 |
| 228 | 20230918 | 152100 | 1216386100 | 2935 | 2935 | 2935 | 2935 | 0 |
| 229 | 20230918 | 152000 | 1216386100 | 2935 | 2935 | 2935 | 2935 | 0 |
| 230 | 20230918 | 151900 | 1216386100 | 2935 | 2935 | 2935 | 2935 | 19 |
| 231 | 20230918 | 151800 | 1216330335 | 2935 | 2935 | 2935 | 2935 | 0 |
| 232 | 20230918 | 151700 | 1216330335 | 2935 | 2940 | 2940 | 2935 | 273 |
| 233 | 20230918 | 151600 | 1215528715 | 2940 | 2935 | 2940 | 2935 | 3735 |
| 234 | 20230918 | 151500 | 1204556415 | 2930 | 2930 | 2930 | 2930 | 290 |
| 235 | 20230918 | 151400 | 1203706715 | 2935 | 2935 | 2935 | 2935 | 2338 |
| 236 | 20230918 | 151300 | 1196844685 | 2940 | 2940 | 2940 | 2940 | 500 |
| 237 | 20230918 | 151200 | 1195374685 | 2940 | 2940 | 2940 | 2940 | 36 |
| 238 | 20230918 | 151100 | 1195268845 | 2935 | 2935 | 2935 | 2935 | 3073 |
| 239 | 20230918 | 151000 | 1186249590 | 2935 | 2925 | 2940 | 2925 | 5812 |
| 240 | 20230918 | 150900 | 1169196090 | 2930 | 2930 | 2930 | 2930 | 550 |
| 241 | 20230918 | 150800 | 1167584590 | 2930 | 2930 | 2930 | 2930 | 193 |
| 242 | 20230918 | 150700 | 1167019100 | 2935 | 2935 | 2940 | 2935 | 3120 |
| 243 | 20230918 | 150600 | 1157861885 | 2935 | 2930 | 2935 | 2930 | 139 |
| 244 | 20230918 | 150500 | 1157453925 | 2930 | 2930 | 2930 | 2930 | 148 |
| 245 | 20230918 | 150400 | 1157020285 | 2930 | 2930 | 2930 | 2930 | 302 |
| 246 | 20230918 | 150300 | 1156135425 | 2930 | 2930 | 2930 | 2930 | 6050 |
| 247 | 20230918 | 150200 | 1138408925 | 2930 | 2925 | 2930 | 2925 | 440 |
| 248 | 20230918 | 150100 | 1137121145 | 2925 | 2925 | 2925 | 2925 | 16 |
| 249 | 20230918 | 150000 | 1137074345 | 2925 | 2925 | 2925 | 2925 | 2763 |
| 250 | 20230918 | 145900 | 1128992570 | 2925 | 2925 | 2925 | 2925 | 57 |
| 251 | 20230918 | 145800 | 1128825845 | 2925 | 2925 | 2925 | 2925 | 0 |
| 252 | 20230918 | 145700 | 1128825845 | 2925 | 2925 | 2925 | 2925 | 1000 |
| 253 | 20230918 | 145600 | 1125900845 | 2930 | 2935 | 2935 | 2930 | 192 |
| 254 | 20230918 | 145500 | 1125338235 | 2930 | 2930 | 2930 | 2930 | 4 |
| 255 | 20230918 | 145400 | 1125326515 | 2930 | 2930 | 2930 | 2930 | 6 |
| 256 | 20230918 | 145300 | 1125308935 | 2925 | 2925 | 2925 | 2925 | 1 |
| 257 | 20230918 | 145200 | 1125306010 | 2930 | 2930 | 2930 | 2930 | 570 |
| 258 | 20230918 | 145100 | 1123635910 | 2925 | 2925 | 2925 | 2925 | 559 |
| 259 | 20230918 | 145000 | 1122000835 | 2925 | 2930 | 2930 | 2925 | 800 |
| 260 | 20230918 | 144900 | 1119660560 | 2945 | 2930 | 2945 | 2930 | 231 |
| 261 | 20230918 | 144800 | 1118983715 | 2930 | 2945 | 2945 | 2930 | 4541 |
| 262 | 20230918 | 144700 | 1105622320 | 2945 | 2945 | 2945 | 2940 | 8639 |
| 263 | 20230918 | 144600 | 1080199235 | 2945 | 2940 | 2950 | 2940 | 4766 |
| 264 | 20230918 | 144500 | 1066174445 | 2940 | 2930 | 2940 | 2930 | 2011 |
| 265 | 20230918 | 144400 | 1060263650 | 2935 | 2935 | 2935 | 2935 | 210 |
| 266 | 20230918 | 144300 | 1059647300 | 2935 | 2935 | 2935 | 2935 | 1 |
| 267 | 20230918 | 144200 | 1059644365 | 2940 | 2925 | 2940 | 2925 | 568 |
| 268 | 20230918 | 144100 | 1057981380 | 2925 | 2925 | 2925 | 2925 | 1563 |
| 269 | 20230918 | 144000 | 1053409605 | 2925 | 2920 | 2925 | 2920 | 3680 |
| 270 | 20230918 | 143900 | 1042658200 | 2920 | 2920 | 2925 | 2920 | 1395 |
| 271 | 20230918 | 143800 | 1038584735 | 2925 | 2920 | 2925 | 2920 | 316 |
| 272 | 20230918 | 143700 | 1037661850 | 2925 | 2925 | 2925 | 2920 | 602 |
| 273 | 20230918 | 143600 | 1035903940 | 2925 | 2925 | 2925 | 2925 | 1 |
| 274 | 20230918 | 143500 | 1035901015 | 2920 | 2925 | 2925 | 2920 | 6187 |
| 275 | 20230918 | 143400 | 1017829800 | 2925 | 2925 | 2925 | 2925 | 92 |
| 276 | 20230918 | 143300 | 1017560700 | 2925 | 2925 | 2925 | 2925 | 151 |
| 277 | 20230918 | 143200 | 1017119025 | 2925 | 2925 | 2925 | 2925 | 224 |
| 278 | 20230918 | 143100 | 1016463825 | 2925 | 2930 | 2930 | 2925 | 2409 |
| 279 | 20230918 | 143000 | 1009417325 | 2925 | 2925 | 2925 | 2925 | 269 |
| 280 | 20230918 | 142900 | 1008630500 | 2930 | 2930 | 2930 | 2930 | 412 |
| 281 | 20230918 | 142800 | 1007423340 | 2930 | 2930 | 2930 | 2930 | 10 |
| 282 | 20230918 | 142700 | 1007394040 | 2930 | 2930 | 2930 | 2930 | 0 |
| 283 | 20230918 | 142600 | 1007394040 | 2930 | 2925 | 2930 | 2925 | 958 |
| 284 | 20230918 | 142500 | 1004591385 | 2930 | 2930 | 2930 | 2930 | 100 |
| 285 | 20230918 | 142400 | 1004298385 | 2930 | 2925 | 2930 | 2925 | 41 |
| 286 | 20230918 | 142300 | 1004178385 | 2930 | 2930 | 2930 | 2930 | 0 |
| 287 | 20230918 | 142200 | 1004178385 | 2930 | 2930 | 2930 | 2930 | 23 |
| 288 | 20230918 | 142100 | 1004110995 | 2930 | 2930 | 2930 | 2930 | 343 |
| 289 | 20230918 | 142000 | 1003106005 | 2945 | 2945 | 2945 | 2945 | 1 |
| 290 | 20230918 | 141900 | 1003103060 | 2945 | 2945 | 2945 | 2945 | 0 |
| 291 | 20230918 | 141800 | 1003103060 | 2945 | 2945 | 2945 | 2945 | 1 |
| 292 | 20230918 | 141700 | 1003100115 | 2920 | 2925 | 2925 | 2920 | 1053 |
| 293 | 20230918 | 141600 | 1000020875 | 2925 | 2930 | 2930 | 2925 | 384 |
| 294 | 20230918 | 141500 | 998897670 | 2925 | 2925 | 2925 | 2925 | 863 |
| 295 | 20230918 | 141400 | 996373395 | 2925 | 2930 | 2930 | 2925 | 1967 |
| 296 | 20230918 | 141300 | 990619390 | 2930 | 2940 | 2940 | 2930 | 516 |
| 297 | 20230918 | 141200 | 989107300 | 2945 | 2945 | 2945 | 2945 | 300 |
| 298 | 20230918 | 141100 | 988223800 | 2955 | 2955 | 2955 | 2955 | 0 |
| 299 | 20230918 | 141000 | 988223800 | 2955 | 2930 | 2955 | 2930 | 6869 |
| 300 | 20230918 | 140900 | 968001045 | 2930 | 2930 | 2930 | 2930 | 0 |
| 301 | 20230918 | 140800 | 968001045 | 2930 | 2930 | 2930 | 2930 | 1 |
| 302 | 20230918 | 140700 | 967998115 | 2925 | 2925 | 2925 | 2925 | 1 |
| 303 | 20230918 | 140600 | 967995190 | 2930 | 2930 | 2930 | 2930 | 32 |
| 304 | 20230918 | 140500 | 967901430 | 2930 | 2930 | 2930 | 2930 | 278 |
| 305 | 20230918 | 140400 | 967086890 | 2930 | 2935 | 2935 | 2930 | 224 |
| 306 | 20230918 | 140300 | 966429455 | 2930 | 2930 | 2930 | 2930 | 1 |
| 307 | 20230918 | 140200 | 966426525 | 2935 | 2935 | 2935 | 2935 | 1 |
| 308 | 20230918 | 140100 | 966423590 | 2930 | 2920 | 2930 | 2920 | 1555 |
| 309 | 20230918 | 140000 | 961879690 | 2920 | 2920 | 2920 | 2920 | 409 |
| 310 | 20230918 | 135900 | 960685410 | 2930 | 2930 | 2935 | 2915 | 12035 |
| 311 | 20230918 | 135800 | 925531140 | 2925 | 2925 | 2930 | 2925 | 922 |
| 312 | 20230918 | 135700 | 922834005 | 2930 | 2930 | 2930 | 2925 | 1736 |
| 313 | 20230918 | 135600 | 917755025 | 2925 | 2930 | 2930 | 2925 | 1800 |
| 314 | 20230918 | 135500 | 912483890 | 2930 | 2930 | 2930 | 2930 | 10 |
| 315 | 20230918 | 135400 | 912454590 | 2935 | 2940 | 2940 | 2935 | 1402 |
| 316 | 20230918 | 135300 | 908337945 | 2935 | 2935 | 2935 | 2935 | 0 |
| 317 | 20230918 | 135200 | 908337945 | 2935 | 2935 | 2935 | 2935 | 356 |
| 318 | 20230918 | 135100 | 907293085 | 2935 | 2935 | 2935 | 2935 | 560 |
| 319 | 20230918 | 135000 | 905649485 | 2935 | 2935 | 2935 | 2935 | 100 |
| 320 | 20230918 | 134900 | 905355985 | 2925 | 2930 | 2930 | 2925 | 5000 |
| 321 | 20230918 | 134800 | 890723780 | 2930 | 2930 | 2930 | 2930 | 0 |
| 322 | 20230918 | 134700 | 890723780 | 2930 | 2930 | 2930 | 2930 | 225 |
| 323 | 20230918 | 134600 | 890064530 | 2935 | 2935 | 2935 | 2935 | 134 |
| 324 | 20230918 | 134500 | 889671240 | 2935 | 2935 | 2935 | 2930 | 397 |
| 325 | 20230918 | 134400 | 888507775 | 2930 | 2935 | 2935 | 2930 | 1530 |
| 326 | 20230918 | 134300 | 884024725 | 2930 | 2930 | 2930 | 2930 | 350 |
| 327 | 20230918 | 134200 | 882999225 | 2935 | 2935 | 2935 | 2935 | 1010 |
| 328 | 20230918 | 134100 | 880034875 | 2935 | 2935 | 2935 | 2930 | 8536 |
| 329 | 20230918 | 134000 | 855021630 | 2935 | 2940 | 2940 | 2935 | 6409 |
| 330 | 20230918 | 133900 | 836209420 | 2940 | 2940 | 2940 | 2940 | 500 |
| 331 | 20230918 | 133800 | 834739420 | 2940 | 2940 | 2940 | 2940 | 0 |
| 332 | 20230918 | 133700 | 834739420 | 2940 | 2940 | 2940 | 2940 | 643 |
| 333 | 20230918 | 133600 | 832849000 | 2940 | 2940 | 2940 | 2940 | 33 |
| 334 | 20230918 | 133500 | 832751980 | 2940 | 2945 | 2945 | 2940 | 8011 |
| 335 | 20230918 | 133400 | 809188080 | 2950 | 2950 | 2950 | 2950 | 10 |
| 336 | 20230918 | 133300 | 809158580 | 2945 | 2945 | 2945 | 2945 | 121 |
| 337 | 20230918 | 133200 | 808802235 | 2950 | 2950 | 2950 | 2950 | 10 |
| 338 | 20230918 | 133100 | 808772735 | 2945 | 2945 | 2945 | 2945 | 2738 |
| 339 | 20230918 | 133000 | 800709325 | 2945 | 2945 | 2945 | 2945 | 2 |
| 340 | 20230918 | 132900 | 800703435 | 2945 | 2945 | 2945 | 2945 | 331 |
| 341 | 20230918 | 132800 | 799728640 | 2940 | 2940 | 2940 | 2940 | 3188 |
| 342 | 20230918 | 132700 | 790355920 | 2935 | 2950 | 2950 | 2935 | 1711 |
| 343 | 20230918 | 132600 | 785324775 | 2950 | 2950 | 2950 | 2950 | 91 |
| 344 | 20230918 | 132500 | 785056325 | 2945 | 2945 | 2945 | 2945 | 0 |
| 345 | 20230918 | 132400 | 785056325 | 2945 | 2945 | 2945 | 2945 | 0 |
| 346 | 20230918 | 132300 | 785056325 | 2945 | 2945 | 2945 | 2945 | 150 |
| 347 | 20230918 | 132200 | 784614575 | 2935 | 2935 | 2935 | 2935 | 0 |
| 348 | 20230918 | 132100 | 784614575 | 2935 | 2935 | 2935 | 2935 | 0 |
| 349 | 20230918 | 132000 | 784614575 | 2935 | 2935 | 2935 | 2935 | 0 |
| 350 | 20230918 | 131900 | 784614575 | 2935 | 2945 | 2945 | 2935 | 2306 |
| 351 | 20230918 | 131800 | 777836295 | 2945 | 2945 | 2945 | 2945 | 48 |
| 352 | 20230918 | 131700 | 777694935 | 2945 | 2945 | 2945 | 2945 | 101 |
| 353 | 20230918 | 131600 | 777397490 | 2935 | 2945 | 2945 | 2935 | 1243 |
| 354 | 20230918 | 131500 | 773743590 | 2950 | 2950 | 2950 | 2950 | 0 |
| 355 | 20230918 | 131400 | 773743590 | 2950 | 2945 | 2950 | 2945 | 17 |
| 356 | 20230918 | 131300 | 773693460 | 2950 | 2950 | 2950 | 2950 | 0 |
| 357 | 20230918 | 131200 | 773693460 | 2950 | 2940 | 2950 | 2940 | 9283 |
| 358 | 20230918 | 131100 | 746401390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 359 | 20230918 | 131000 | 746401390 | 2940 | 2940 | 2940 | 2940 | 0 |
| 360 | 20230918 | 130900 | 746401390 | 2940 | 2950 | 2950 | 2940 | 501 |
| 361 | 20230918 | 130800 | 744927840 | 2950 | 2950 | 2950 | 2950 | 13 |
| 362 | 20230918 | 130700 | 744889490 | 2950 | 2950 | 2950 | 2950 | 15 |
| 363 | 20230918 | 130600 | 744845240 | 2945 | 2950 | 2950 | 2945 | 473 |
| 364 | 20230918 | 130500 | 743450705 | 2950 | 2950 | 2950 | 2950 | 0 |
| 365 | 20230918 | 130400 | 743450705 | 2950 | 2950 | 2950 | 2950 | 0 |
| 366 | 20230918 | 130300 | 743450705 | 2950 | 2950 | 2950 | 2950 | 0 |
| 367 | 20230918 | 130200 | 743450705 | 2950 | 2950 | 2950 | 2950 | 120 |
| 368 | 20230918 | 130100 | 743096705 | 2950 | 2950 | 2950 | 2950 | 0 |
| 369 | 20230918 | 130000 | 743096705 | 2950 | 2955 | 2955 | 2950 | 1105 |
| 370 | 20230918 | 125900 | 739836430 | 2955 | 2955 | 2955 | 2955 | 90 |
| 371 | 20230918 | 125800 | 739570480 | 2955 | 2950 | 2955 | 2950 | 2641 |
| 372 | 20230918 | 125700 | 731779480 | 2950 | 2950 | 2950 | 2950 | 37 |
| 373 | 20230918 | 125600 | 731670330 | 2945 | 2945 | 2945 | 2945 | 4 |
| 374 | 20230918 | 125500 | 731658550 | 2950 | 2950 | 2950 | 2950 | 101 |
| 375 | 20230918 | 125400 | 731360600 | 2945 | 2945 | 2945 | 2940 | 422 |
| 376 | 20230918 | 125300 | 730119295 | 2945 | 2945 | 2945 | 2940 | 1001 |
| 377 | 20230918 | 125200 | 727175515 | 2950 | 2950 | 2950 | 2950 | 21 |
| 378 | 20230918 | 125100 | 727113565 | 2945 | 2945 | 2945 | 2945 | 171 |
| 379 | 20230918 | 125000 | 726609970 | 2945 | 2950 | 2950 | 2945 | 720 |
| 380 | 20230918 | 124900 | 724488470 | 2950 | 2950 | 2950 | 2950 | 50 |
| 381 | 20230918 | 124800 | 724340970 | 2950 | 2955 | 2955 | 2950 | 97 |
| 382 | 20230918 | 124700 | 724054585 | 2950 | 2950 | 2950 | 2950 | 0 |
| 383 | 20230918 | 124600 | 724054585 | 2950 | 2950 | 2950 | 2950 | 0 |
| 384 | 20230918 | 124500 | 724054585 | 2950 | 2950 | 2950 | 2950 | 1010 |
| 385 | 20230918 | 124400 | 721075085 | 2955 | 2955 | 2955 | 2950 | 272 |
| 386 | 20230918 | 124300 | 720271330 | 2955 | 2955 | 2955 | 2955 | 10 |
| 387 | 20230918 | 124200 | 720241780 | 2945 | 2945 | 2945 | 2945 | 3 |
| 388 | 20230918 | 124100 | 720232945 | 2940 | 2950 | 2950 | 2940 | 2845 |
| 389 | 20230918 | 124000 | 711864250 | 2945 | 2945 | 2945 | 2945 | 341 |
| 390 | 20230918 | 123900 | 710860005 | 2945 | 2950 | 2950 | 2945 | 4018 |
| 391 | 20230918 | 123800 | 699023425 | 2960 | 2960 | 2960 | 2960 | 0 |
| 392 | 20230918 | 123700 | 699023425 | 2960 | 2960 | 2960 | 2960 | 0 |
| 393 | 20230918 | 123600 | 699023425 | 2960 | 2960 | 2960 | 2960 | 20 |
| 394 | 20230918 | 123500 | 698964225 | 2950 | 2950 | 2950 | 2950 | 7 |
| 395 | 20230918 | 123400 | 698943575 | 2950 | 2950 | 2950 | 2950 | 200 |
| 396 | 20230918 | 123300 | 698353575 | 2950 | 2950 | 2950 | 2950 | 101 |
| 397 | 20230918 | 123200 | 698055625 | 2960 | 2960 | 2960 | 2960 | 20 |
| 398 | 20230918 | 123100 | 697996425 | 2960 | 2960 | 2960 | 2960 | 0 |
| 399 | 20230918 | 123000 | 697996425 | 2960 | 2960 | 2960 | 2960 | 49 |
| 400 | 20230918 | 122900 | 697851385 | 2950 | 2950 | 2950 | 2950 | 10 |
| 401 | 20230918 | 122800 | 697821885 | 2950 | 2960 | 2960 | 2950 | 334 |
| 402 | 20230918 | 122700 | 696833295 | 2955 | 2955 | 2955 | 2955 | 661 |
| 403 | 20230918 | 122600 | 694880040 | 2950 | 2950 | 2950 | 2950 | 1 |
| 404 | 20230918 | 122500 | 694877090 | 2950 | 2950 | 2950 | 2950 | 0 |
| 405 | 20230918 | 122400 | 694877090 | 2950 | 2950 | 2950 | 2950 | 12 |
| 406 | 20230918 | 122300 | 694841690 | 2950 | 2955 | 2955 | 2950 | 67 |
| 407 | 20230918 | 122200 | 694643955 | 2950 | 2950 | 2950 | 2950 | 0 |
| 408 | 20230918 | 122100 | 694643955 | 2950 | 2950 | 2950 | 2950 | 1 |
| 409 | 20230918 | 122000 | 694641005 | 2950 | 2950 | 2950 | 2950 | 2742 |
| 410 | 20230918 | 121900 | 686552105 | 2950 | 2950 | 2950 | 2950 | 609 |
| 411 | 20230918 | 121800 | 684755555 | 2950 | 2955 | 2955 | 2950 | 170 |
| 412 | 20230918 | 121700 | 684253955 | 2955 | 2950 | 2955 | 2950 | 135 |
| 413 | 20230918 | 121600 | 683855630 | 2955 | 2960 | 2960 | 2955 | 868 |
| 414 | 20230918 | 121500 | 681290185 | 2960 | 2960 | 2960 | 2960 | 40 |
| 415 | 20230918 | 121400 | 681171785 | 2960 | 2960 | 2960 | 2960 | 0 |
| 416 | 20230918 | 121300 | 681171785 | 2960 | 2960 | 2960 | 2960 | 6 |
| 417 | 20230918 | 121200 | 681154025 | 2960 | 2960 | 2960 | 2960 | 13 |
| 418 | 20230918 | 121100 | 681115545 | 2950 | 2950 | 2950 | 2950 | 0 |
| 419 | 20230918 | 121000 | 681115545 | 2950 | 2950 | 2950 | 2950 | 1443 |
| 420 | 20230918 | 120900 | 676858695 | 2950 | 2950 | 2950 | 2950 | 0 |
| 421 | 20230918 | 120800 | 676858695 | 2950 | 2950 | 2950 | 2950 | 0 |
| 422 | 20230918 | 120700 | 676858695 | 2950 | 2950 | 2950 | 2950 | 500 |
| 423 | 20230918 | 120600 | 675383695 | 2955 | 2955 | 2955 | 2955 | 0 |
| 424 | 20230918 | 120500 | 675383695 | 2955 | 2955 | 2955 | 2955 | 105 |
| 425 | 20230918 | 120400 | 675073420 | 2955 | 2955 | 2955 | 2955 | 1 |
| 426 | 20230918 | 120300 | 675070465 | 2955 | 2955 | 2955 | 2955 | 44 |
| 427 | 20230918 | 120200 | 674940445 | 2955 | 2955 | 2955 | 2955 | 4 |
| 428 | 20230918 | 120100 | 674928625 | 2950 | 2950 | 2950 | 2950 | 0 |
| 429 | 20230918 | 120000 | 674928625 | 2950 | 2950 | 2955 | 2950 | 500 |
| 430 | 20230918 | 115900 | 673453460 | 2950 | 2950 | 2950 | 2950 | 0 |
| 431 | 20230918 | 115800 | 673453460 | 2950 | 2950 | 2950 | 2950 | 1 |
| 432 | 20230918 | 115700 | 673450510 | 2955 | 2955 | 2955 | 2955 | 6 |
| 433 | 20230918 | 115600 | 673432780 | 2955 | 2955 | 2955 | 2955 | 21 |
| 434 | 20230918 | 115500 | 673370725 | 2955 | 2955 | 2955 | 2955 | 1483 |
| 435 | 20230918 | 115400 | 668988460 | 2955 | 2955 | 2955 | 2955 | 10 |
| 436 | 20230918 | 115300 | 668958910 | 2955 | 2945 | 2955 | 2945 | 1609 |
| 437 | 20230918 | 115200 | 664204835 | 2945 | 2945 | 2945 | 2940 | 1166 |
| 438 | 20230918 | 115100 | 660775030 | 2945 | 2950 | 2950 | 2940 | 7477 |
| 439 | 20230918 | 115000 | 638734530 | 2955 | 2955 | 2955 | 2955 | 12 |
| 440 | 20230918 | 114900 | 638699070 | 2950 | 2950 | 2950 | 2950 | 439 |
| 441 | 20230918 | 114800 | 637404020 | 2955 | 2955 | 2955 | 2955 | 1981 |
| 442 | 20230918 | 114700 | 631550165 | 2955 | 2955 | 2955 | 2955 | 500 |
| 443 | 20230918 | 114600 | 630072665 | 2955 | 2955 | 2960 | 2955 | 125 |
| 444 | 20230918 | 114500 | 629703215 | 2955 | 2955 | 2955 | 2955 | 100 |
| 445 | 20230918 | 114400 | 629407715 | 2955 | 2955 | 2955 | 2955 | 0 |
| 446 | 20230918 | 114300 | 629407715 | 2955 | 2955 | 2955 | 2955 | 0 |
| 447 | 20230918 | 114200 | 629407715 | 2955 | 2965 | 2965 | 2955 | 6011 |
| 448 | 20230918 | 114100 | 611629780 | 2965 | 2965 | 2965 | 2965 | 0 |
| 449 | 20230918 | 114000 | 611629780 | 2965 | 2965 | 2965 | 2965 | 477 |
| 450 | 20230918 | 113900 | 610215475 | 2965 | 2965 | 2965 | 2965 | 99 |
| 451 | 20230918 | 113800 | 609921940 | 2975 | 2965 | 2975 | 2965 | 432 |
| 452 | 20230918 | 113700 | 608639960 | 2965 | 2965 | 2965 | 2965 | 1 |
| 453 | 20230918 | 113600 | 608636995 | 2965 | 2965 | 2965 | 2965 | 82 |
| 454 | 20230918 | 113500 | 608393865 | 2965 | 2970 | 2970 | 2965 | 379 |
| 455 | 20230918 | 113400 | 607270040 | 2970 | 2970 | 2970 | 2970 | 312 |
| 456 | 20230918 | 113300 | 606343400 | 2970 | 2960 | 2970 | 2960 | 1184 |
| 457 | 20230918 | 113200 | 602835220 | 2970 | 2960 | 2970 | 2960 | 600 |
| 458 | 20230918 | 113100 | 601057220 | 2960 | 2960 | 2960 | 2960 | 210 |
| 459 | 20230918 | 113000 | 600435620 | 2960 | 2960 | 2960 | 2960 | 1332 |
| 460 | 20230918 | 112900 | 596492900 | 2965 | 2970 | 2970 | 2965 | 53 |
| 461 | 20230918 | 112800 | 596335505 | 2970 | 2970 | 2970 | 2970 | 120 |
| 462 | 20230918 | 112700 | 595979105 | 2960 | 2960 | 2960 | 2960 | 111 |
| 463 | 20230918 | 112600 | 595650545 | 2960 | 2965 | 2965 | 2960 | 110 |
| 464 | 20230918 | 112500 | 595324935 | 2970 | 2970 | 2970 | 2970 | 2 |
| 465 | 20230918 | 112400 | 595318995 | 2970 | 2970 | 2970 | 2970 | 219 |
| 466 | 20230918 | 112300 | 594668565 | 2970 | 2955 | 2970 | 2955 | 827 |
| 467 | 20230918 | 112200 | 592212910 | 2970 | 2970 | 2970 | 2970 | 9 |
| 468 | 20230918 | 112100 | 592186180 | 2955 | 2955 | 2955 | 2955 | 0 |
| 469 | 20230918 | 112000 | 592186180 | 2955 | 2955 | 2955 | 2955 | 0 |
| 470 | 20230918 | 111900 | 592186180 | 2955 | 2955 | 2955 | 2955 | 179 |
| 471 | 20230918 | 111800 | 591657235 | 2955 | 2955 | 2955 | 2955 | 20 |
| 472 | 20230918 | 111700 | 591598135 | 2955 | 2955 | 2955 | 2955 | 20 |
| 473 | 20230918 | 111600 | 591539035 | 2955 | 2955 | 2955 | 2955 | 0 |
| 474 | 20230918 | 111500 | 591539035 | 2955 | 2955 | 2955 | 2955 | 0 |
| 475 | 20230918 | 111400 | 591539035 | 2955 | 2955 | 2955 | 2955 | 40 |
| 476 | 20230918 | 111300 | 591420835 | 2955 | 2955 | 2955 | 2955 | 2 |
| 477 | 20230918 | 111200 | 591414925 | 2960 | 2965 | 2965 | 2960 | 2458 |
| 478 | 20230918 | 111100 | 584136180 | 2970 | 2970 | 2970 | 2970 | 301 |
| 479 | 20230918 | 111000 | 583242210 | 2970 | 2970 | 2970 | 2970 | 0 |
| 480 | 20230918 | 110900 | 583242210 | 2970 | 2970 | 2970 | 2970 | 0 |
| 481 | 20230918 | 110800 | 583242210 | 2970 | 2970 | 2970 | 2970 | 0 |
| 482 | 20230918 | 110700 | 583242210 | 2970 | 2965 | 2970 | 2965 | 124 |
| 483 | 20230918 | 110600 | 582873980 | 2965 | 2970 | 2970 | 2965 | 12 |
| 484 | 20230918 | 110500 | 582838390 | 2965 | 2965 | 2965 | 2965 | 100 |
| 485 | 20230918 | 110400 | 582541890 | 2965 | 2965 | 2965 | 2965 | 31 |
| 486 | 20230918 | 110300 | 582449975 | 2965 | 2965 | 2965 | 2965 | 1589 |
| 487 | 20230918 | 110200 | 577738590 | 2965 | 2960 | 2965 | 2960 | 673 |
| 488 | 20230918 | 110100 | 575746500 | 2955 | 2955 | 2955 | 2955 | 2 |
| 489 | 20230918 | 110000 | 575740590 | 2950 | 2955 | 2955 | 2950 | 1861 |
| 490 | 20230918 | 105900 | 570245610 | 2955 | 2955 | 2955 | 2955 | 10 |
| 491 | 20230918 | 105800 | 570216060 | 2955 | 2955 | 2955 | 2955 | 2 |
| 492 | 20230918 | 105700 | 570210150 | 2955 | 2955 | 2955 | 2955 | 31 |
| 493 | 20230918 | 105600 | 570118545 | 2955 | 2955 | 2955 | 2955 | 100 |
| 494 | 20230918 | 105500 | 569823045 | 2950 | 2950 | 2950 | 2950 | 0 |
| 495 | 20230918 | 105400 | 569823045 | 2950 | 2955 | 2955 | 2950 | 1900 |
| 496 | 20230918 | 105300 | 564214130 | 2960 | 2960 | 2960 | 2960 | 314 |
| 497 | 20230918 | 105200 | 563284690 | 2960 | 2960 | 2960 | 2955 | 457 |
| 498 | 20230918 | 105100 | 561933360 | 2960 | 2960 | 2960 | 2960 | 0 |
| 499 | 20230918 | 105000 | 561933360 | 2960 | 2960 | 2960 | 2960 | 3 |
| 500 | 20230918 | 104900 | 561924480 | 2960 | 2960 | 2960 | 2960 | 40 |
| 501 | 20230918 | 104800 | 561806080 | 2960 | 2960 | 2960 | 2960 | 0 |
| 502 | 20230918 | 104700 | 561806080 | 2960 | 2955 | 2960 | 2955 | 479 |
| 503 | 20230918 | 104600 | 560390625 | 2955 | 2955 | 2955 | 2955 | 138 |
| 504 | 20230918 | 104500 | 559982835 | 2950 | 2955 | 2955 | 2950 | 99 |
| 505 | 20230918 | 104400 | 559690315 | 2950 | 2950 | 2950 | 2950 | 449 |
| 506 | 20230918 | 104300 | 558365765 | 2950 | 2950 | 2950 | 2945 | 31 |
| 507 | 20230918 | 104200 | 558274430 | 2945 | 2955 | 2955 | 2945 | 109 |
| 508 | 20230918 | 104100 | 557953415 | 2945 | 2950 | 2950 | 2945 | 270 |
| 509 | 20230918 | 104000 | 557157265 | 2950 | 2950 | 2950 | 2950 | 33 |
| 510 | 20230918 | 103900 | 557059915 | 2955 | 2955 | 2955 | 2950 | 3049 |
| 511 | 20230918 | 103800 | 548065120 | 2955 | 2955 | 2955 | 2955 | 4 |
| 512 | 20230918 | 103700 | 548053300 | 2960 | 2950 | 2960 | 2950 | 702 |
| 513 | 20230918 | 103600 | 545978380 | 2960 | 2960 | 2960 | 2950 | 901 |
| 514 | 20230918 | 103500 | 543320210 | 2960 | 2955 | 2960 | 2955 | 101 |
| 515 | 20230918 | 103400 | 543021750 | 2960 | 2950 | 2960 | 2950 | 374 |
| 516 | 20230918 | 103300 | 541915390 | 2960 | 2950 | 2960 | 2950 | 1101 |
| 517 | 20230918 | 103200 | 538666760 | 2950 | 2960 | 2960 | 2950 | 248 |
| 518 | 20230918 | 103100 | 537933730 | 2960 | 2960 | 2960 | 2950 | 741 |
| 519 | 20230918 | 103000 | 535746730 | 2955 | 2955 | 2955 | 2955 | 100 |
| 520 | 20230918 | 102900 | 535451230 | 2950 | 2950 | 2950 | 2950 | 300 |
| 521 | 20230918 | 102800 | 534566230 | 2950 | 2950 | 2950 | 2950 | 130 |
| 522 | 20230918 | 102700 | 534182730 | 2970 | 2950 | 2970 | 2950 | 912 |
| 523 | 20230918 | 102600 | 531477650 | 2955 | 2955 | 2960 | 2955 | 347 |
| 524 | 20230918 | 102500 | 530451055 | 2960 | 2960 | 2960 | 2960 | 337 |
| 525 | 20230918 | 102400 | 529453535 | 2960 | 2965 | 2965 | 2960 | 85 |
| 526 | 20230918 | 102300 | 529201750 | 2950 | 2950 | 2950 | 2950 | 184 |
| 527 | 20230918 | 102200 | 528658950 | 2950 | 2955 | 2955 | 2950 | 2199 |
| 528 | 20230918 | 102100 | 522163405 | 2950 | 2950 | 2950 | 2950 | 0 |
| 529 | 20230918 | 102000 | 522163405 | 2950 | 2950 | 2950 | 2950 | 0 |
| 530 | 20230918 | 101900 | 522163405 | 2950 | 2960 | 2960 | 2950 | 4760 |
| 531 | 20230918 | 101800 | 508104790 | 2960 | 2960 | 2960 | 2960 | 3 |
| 532 | 20230918 | 101700 | 508095910 | 2960 | 2960 | 2960 | 2960 | 0 |
| 533 | 20230918 | 101600 | 508095910 | 2960 | 2960 | 2960 | 2960 | 3 |
| 534 | 20230918 | 101500 | 508087030 | 2960 | 2960 | 2960 | 2960 | 21 |
| 535 | 20230918 | 101400 | 508024870 | 2965 | 2960 | 2965 | 2960 | 260 |
| 536 | 20230918 | 101300 | 507254740 | 2960 | 2945 | 2960 | 2945 | 790 |
| 537 | 20230918 | 101200 | 504923990 | 2950 | 2950 | 2950 | 2950 | 4940 |
| 538 | 20230918 | 101100 | 490350990 | 2950 | 2950 | 2950 | 2950 | 0 |
| 539 | 20230918 | 101000 | 490350990 | 2950 | 2950 | 2950 | 2950 | 1247 |
| 540 | 20230918 | 100900 | 486672340 | 2950 | 2965 | 2965 | 2950 | 1515 |
| 541 | 20230918 | 100800 | 482200525 | 2960 | 2960 | 2965 | 2960 | 301 |
| 542 | 20230918 | 100700 | 481308665 | 2960 | 2950 | 2960 | 2950 | 202 |
| 543 | 20230918 | 100600 | 480711065 | 2950 | 2950 | 2950 | 2950 | 239 |
| 544 | 20230918 | 100500 | 480006015 | 2950 | 2950 | 2950 | 2950 | 0 |
| 545 | 20230918 | 100400 | 480006015 | 2950 | 2950 | 2950 | 2950 | 455 |
| 546 | 20230918 | 100300 | 478663765 | 2950 | 2950 | 2950 | 2950 | 1000 |
| 547 | 20230918 | 100200 | 475713765 | 2960 | 2950 | 2960 | 2950 | 151 |
| 548 | 20230918 | 100100 | 475266915 | 2950 | 2950 | 2950 | 2945 | 1336 |
| 549 | 20230918 | 100000 | 471332125 | 2950 | 2945 | 2950 | 2945 | 1300 |
| 550 | 20230918 | 095900 | 467498125 | 2945 | 2950 | 2950 | 2945 | 230 |
| 551 | 20230918 | 095800 | 466819930 | 2945 | 2945 | 2950 | 2945 | 637 |
| 552 | 20230918 | 095700 | 464943945 | 2950 | 2950 | 2950 | 2950 | 1 |
| 553 | 20230918 | 095600 | 464940995 | 2950 | 2945 | 2950 | 2945 | 724 |
| 554 | 20230918 | 095500 | 462807675 | 2945 | 2945 | 2945 | 2945 | 1 |
| 555 | 20230918 | 095400 | 462804730 | 2950 | 2950 | 2950 | 2950 | 0 |
| 556 | 20230918 | 095300 | 462804730 | 2950 | 2950 | 2950 | 2950 | 50 |
| 557 | 20230918 | 095200 | 462657230 | 2950 | 2945 | 2950 | 2945 | 126 |
| 558 | 20230918 | 095100 | 462285675 | 2950 | 2950 | 2950 | 2950 | 1 |
| 559 | 20230918 | 095000 | 462282725 | 2950 | 2950 | 2950 | 2950 | 0 |
| 560 | 20230918 | 094900 | 462282725 | 2950 | 2950 | 2955 | 2950 | 23 |
| 561 | 20230918 | 094800 | 462214770 | 2955 | 2950 | 2955 | 2950 | 925 |
| 562 | 20230918 | 094700 | 459485650 | 2955 | 2950 | 2955 | 2950 | 414 |
| 563 | 20230918 | 094600 | 458264330 | 2940 | 2935 | 2950 | 2935 | 260 |
| 564 | 20230918 | 094500 | 457497985 | 2950 | 2955 | 2955 | 2930 | 21 |
| 565 | 20230918 | 094400 | 457436320 | 2955 | 2945 | 2960 | 2925 | 26731 |
| 566 | 20230918 | 094300 | 378993460 | 2955 | 2955 | 2960 | 2945 | 518 |
| 567 | 20230918 | 094200 | 377465405 | 2960 | 2960 | 2960 | 2960 | 119 |
| 568 | 20230918 | 094100 | 377113165 | 2960 | 2960 | 2960 | 2945 | 680 |
| 569 | 20230918 | 094000 | 375106020 | 2960 | 2960 | 2960 | 2945 | 1767 |
| 570 | 20230918 | 093900 | 369900630 | 2960 | 2955 | 2960 | 2945 | 406 |
| 571 | 20230918 | 093800 | 368701820 | 2955 | 2950 | 2955 | 2945 | 744 |
| 572 | 20230918 | 093700 | 366507925 | 2950 | 2955 | 2955 | 2950 | 58 |
| 573 | 20230918 | 093600 | 366336820 | 2950 | 2950 | 2950 | 2950 | 1 |
| 574 | 20230918 | 093500 | 366333870 | 2945 | 2945 | 2945 | 2940 | 3168 |
| 575 | 20230918 | 093400 | 357009600 | 2945 | 2950 | 2950 | 2945 | 785 |
| 576 | 20230918 | 093300 | 354693855 | 2955 | 2955 | 2955 | 2945 | 1001 |
| 577 | 20230918 | 093200 | 351744130 | 2950 | 2950 | 2950 | 2950 | 119 |
| 578 | 20230918 | 093100 | 351393080 | 2950 | 2950 | 2950 | 2945 | 873 |
| 579 | 20230918 | 093000 | 348820250 | 2950 | 2950 | 2950 | 2945 | 210 |
| 580 | 20230918 | 092900 | 348200755 | 2950 | 2950 | 2950 | 2945 | 131 |
| 581 | 20230918 | 092800 | 347814340 | 2950 | 2955 | 2955 | 2945 | 67 |
| 582 | 20230918 | 092700 | 347616920 | 2955 | 2945 | 2955 | 2940 | 224 |
| 583 | 20230918 | 092600 | 346955675 | 2935 | 2935 | 2950 | 2935 | 15974 |
| 584 | 20230918 | 092500 | 300034385 | 2935 | 2950 | 2950 | 2935 | 10710 |
| 585 | 20230918 | 092400 | 268524055 | 2950 | 2955 | 2955 | 2950 | 873 |
| 586 | 20230918 | 092300 | 265947315 | 2955 | 2945 | 2955 | 2945 | 3307 |
| 587 | 20230918 | 092200 | 256196920 | 2950 | 2945 | 2955 | 2945 | 1572 |
| 588 | 20230918 | 092100 | 251559765 | 2955 | 2955 | 2960 | 2950 | 2459 |
| 589 | 20230918 | 092000 | 244283525 | 2950 | 2950 | 2950 | 2940 | 6310 |
| 590 | 20230918 | 091900 | 225701660 | 2950 | 2950 | 2950 | 2945 | 2195 |
| 591 | 20230918 | 091800 | 219234375 | 2950 | 2955 | 2955 | 2945 | 3034 |
| 592 | 20230918 | 091700 | 210280760 | 2960 | 2960 | 2965 | 2955 | 6119 |
| 593 | 20230918 | 091600 | 192190600 | 2965 | 2960 | 2965 | 2960 | 211 |
| 594 | 20230918 | 091500 | 191565090 | 2960 | 2960 | 2980 | 2955 | 4527 |
| 595 | 20230918 | 091400 | 178165915 | 2960 | 2955 | 2960 | 2955 | 355 |
| 596 | 20230918 | 091300 | 177115140 | 2960 | 2950 | 2960 | 2945 | 1903 |
| 597 | 20230918 | 091200 | 171491870 | 2945 | 2950 | 2950 | 2945 | 940 |
| 598 | 20230918 | 091100 | 168720670 | 2950 | 2955 | 2955 | 2945 | 3034 |
| 599 | 20230918 | 091000 | 159769415 | 2955 | 2980 | 2980 | 2955 | 5595 |
| 600 | 20230918 | 090900 | 143184385 | 2980 | 2975 | 2985 | 2970 | 1100 |
| 601 | 20230918 | 090800 | 139914585 | 2970 | 2985 | 2985 | 2970 | 49 |
| 602 | 20230918 | 090700 | 139768815 | 2985 | 2980 | 2990 | 2965 | 7670 |
| 603 | 20230918 | 090600 | 116949450 | 2985 | 2990 | 2990 | 2985 | 3109 |
| 604 | 20230918 | 090500 | 107661190 | 2990 | 2990 | 2995 | 2990 | 416 |
| 605 | 20230918 | 090400 | 106417185 | 2990 | 2950 | 2995 | 2950 | 7776 |
| 606 | 20230918 | 090300 | 83361025 | 2950 | 2950 | 2960 | 2950 | 2030 |
| 607 | 20230918 | 090200 | 77366590 | 2950 | 2945 | 2950 | 2945 | 147 |
| 608 | 20230918 | 090100 | 76933465 | 2945 | 2950 | 2955 | 2930 | 8752 |
| 609 | 20230918 | 090000 | 51197800 | 2950 | 2970 | 2970 | 2945 | 17182 |