29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 190900 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 40993 |
| 3 | 20230918 | 190800 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 4 | 20230918 | 190700 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 5 | 20230918 | 190600 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 6 | 20230918 | 190500 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 7 | 20230918 | 190400 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 8 | 20230918 | 190300 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 9 | 20230918 | 190200 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 10 | 20230918 | 190100 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 11 | 20230918 | 190000 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 12 | 20230918 | 185900 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 13 | 20230918 | 185800 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 14 | 20230918 | 185700 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 15 | 20230918 | 185600 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 16 | 20230918 | 185500 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 17 | 20230918 | 185400 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 18 | 20230918 | 185300 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 19 | 20230918 | 185200 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 20 | 20230918 | 185100 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 21 | 20230918 | 185000 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 22 | 20230918 | 184900 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 23 | 20230918 | 184800 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 24 | 20230918 | 184700 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 25 | 20230918 | 184600 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 26 | 20230918 | 184500 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 27 | 20230918 | 184400 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 28 | 20230918 | 184300 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 29 | 20230918 | 184200 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 30 | 20230918 | 184100 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 31 | 20230918 | 184000 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 32 | 20230918 | 183900 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 40993 |
| 33 | 20230918 | 183800 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 34 | 20230918 | 183700 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 35 | 20230918 | 183600 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 36 | 20230918 | 183500 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 37 | 20230918 | 183400 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 38 | 20230918 | 183300 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 39 | 20230918 | 183200 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 40 | 20230918 | 183100 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 41 | 20230918 | 183000 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 42 | 20230918 | 182900 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 43 | 20230918 | 182800 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 44 | 20230918 | 182700 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 45 | 20230918 | 182600 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 46 | 20230918 | 182500 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 47 | 20230918 | 182400 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 48 | 20230918 | 182300 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 49 | 20230918 | 182200 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 50 | 20230918 | 182100 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 51 | 20230918 | 182000 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 52 | 20230918 | 181900 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 53 | 20230918 | 181800 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 54 | 20230918 | 181700 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 55 | 20230918 | 181600 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 56 | 20230918 | 181500 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 57 | 20230918 | 181400 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 58 | 20230918 | 181300 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 59 | 20230918 | 181200 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 60 | 20230918 | 181100 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 61 | 20230918 | 181000 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 62 | 20230918 | 180900 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 40993 |
| 63 | 20230918 | 180800 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 64 | 20230918 | 180700 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 65 | 20230918 | 180600 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 66 | 20230918 | 180500 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 67 | 20230918 | 180400 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 68 | 20230918 | 180300 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 69 | 20230918 | 180200 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 70 | 20230918 | 180100 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 71 | 20230918 | 180000 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 72 | 20230918 | 175900 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 73 | 20230918 | 175800 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 74 | 20230918 | 175700 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 75 | 20230918 | 175600 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 76 | 20230918 | 175500 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 77 | 20230918 | 175400 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 78 | 20230918 | 175300 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 79 | 20230918 | 175200 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 80 | 20230918 | 175100 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 81 | 20230918 | 175000 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 82 | 20230918 | 174900 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 83 | 20230918 | 174800 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 84 | 20230918 | 174700 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 85 | 20230918 | 174600 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 86 | 20230918 | 174500 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 87 | 20230918 | 174400 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 88 | 20230918 | 174300 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 89 | 20230918 | 174200 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 90 | 20230918 | 174100 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 91 | 20230918 | 174000 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 92 | 20230918 | 173900 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 40993 |
| 93 | 20230918 | 173800 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 94 | 20230918 | 173700 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 95 | 20230918 | 173600 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 96 | 20230918 | 173500 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 97 | 20230918 | 173400 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 98 | 20230918 | 173300 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 99 | 20230918 | 173200 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 100 | 20230918 | 173100 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 101 | 20230918 | 173000 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 102 | 20230918 | 172900 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 103 | 20230918 | 172800 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 104 | 20230918 | 172700 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 105 | 20230918 | 172600 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 106 | 20230918 | 172500 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 107 | 20230918 | 172400 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 108 | 20230918 | 172300 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 109 | 20230918 | 172200 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 110 | 20230918 | 172100 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 111 | 20230918 | 172000 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 112 | 20230918 | 171900 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 113 | 20230918 | 171800 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 114 | 20230918 | 171700 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 115 | 20230918 | 171600 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 116 | 20230918 | 171500 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 117 | 20230918 | 171400 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 118 | 20230918 | 171300 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 119 | 20230918 | 171200 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 120 | 20230918 | 171100 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 121 | 20230918 | 171000 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 122 | 20230918 | 170900 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 40993 |
| 123 | 20230918 | 170800 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 124 | 20230918 | 170700 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 125 | 20230918 | 170600 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 126 | 20230918 | 170500 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 127 | 20230918 | 170400 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 128 | 20230918 | 170300 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 129 | 20230918 | 170200 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 130 | 20230918 | 170100 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 131 | 20230918 | 170000 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 132 | 20230918 | 165900 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 133 | 20230918 | 165800 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 134 | 20230918 | 165700 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 135 | 20230918 | 165600 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 136 | 20230918 | 165500 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 137 | 20230918 | 165400 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 138 | 20230918 | 165300 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 139 | 20230918 | 165200 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 140 | 20230918 | 165100 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 141 | 20230918 | 165000 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 142 | 20230918 | 164900 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 143 | 20230918 | 164800 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 144 | 20230918 | 164700 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 145 | 20230918 | 164600 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 146 | 20230918 | 164500 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 147 | 20230918 | 164400 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 148 | 20230918 | 164300 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 149 | 20230918 | 164200 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 150 | 20230918 | 164100 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 151 | 20230918 | 164000 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 152 | 20230918 | 163900 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 40993 |
| 153 | 20230918 | 163800 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 154 | 20230918 | 163700 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 155 | 20230918 | 163600 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 156 | 20230918 | 163500 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 157 | 20230918 | 163400 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 158 | 20230918 | 163300 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 159 | 20230918 | 163200 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 160 | 20230918 | 163100 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 161 | 20230918 | 163000 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 162 | 20230918 | 162900 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 163 | 20230918 | 162800 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 164 | 20230918 | 162700 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 165 | 20230918 | 162600 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 166 | 20230918 | 162500 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 167 | 20230918 | 162400 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 168 | 20230918 | 162300 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 169 | 20230918 | 162200 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 170 | 20230918 | 162100 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 171 | 20230918 | 162000 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 172 | 20230918 | 161900 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 173 | 20230918 | 161800 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 174 | 20230918 | 161700 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 175 | 20230918 | 161600 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 176 | 20230918 | 161500 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 177 | 20230918 | 161400 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 178 | 20230918 | 161300 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 179 | 20230918 | 161200 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 180 | 20230918 | 161100 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 181 | 20230918 | 161000 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 182 | 20230918 | 160900 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 40993 |
| 183 | 20230918 | 160800 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 184 | 20230918 | 160700 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 185 | 20230918 | 160600 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 186 | 20230918 | 160500 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 187 | 20230918 | 160400 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 188 | 20230918 | 160300 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 189 | 20230918 | 160200 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 190 | 20230918 | 160100 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 191 | 20230918 | 160000 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 192 | 20230918 | 155900 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 193 | 20230918 | 155800 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 194 | 20230918 | 155700 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 195 | 20230918 | 155600 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 196 | 20230918 | 155500 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 197 | 20230918 | 155400 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 198 | 20230918 | 155300 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 199 | 20230918 | 155200 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 200 | 20230918 | 155100 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 201 | 20230918 | 155000 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 202 | 20230918 | 154900 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 203 | 20230918 | 154800 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 204 | 20230918 | 154700 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 205 | 20230918 | 154600 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 206 | 20230918 | 154500 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 207 | 20230918 | 154400 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 208 | 20230918 | 154300 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 209 | 20230918 | 154200 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 210 | 20230918 | 154100 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 211 | 20230918 | 154000 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 212 | 20230918 | 153900 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 40993 |
| 213 | 20230918 | 153800 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 214 | 20230918 | 153700 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 215 | 20230918 | 153600 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 216 | 20230918 | 153500 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 217 | 20230918 | 153400 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 218 | 20230918 | 153300 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 219 | 20230918 | 153200 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 220 | 20230918 | 153100 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 0 |
| 221 | 20230918 | 153000 | 2108742340 | 6000 | 6000 | 6000 | 6000 | 40993 |
| 222 | 20230918 | 152900 | 1862784340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 223 | 20230918 | 152800 | 1862784340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 224 | 20230918 | 152700 | 1862784340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 225 | 20230918 | 152600 | 1862784340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 226 | 20230918 | 152500 | 1862784340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 227 | 20230918 | 152400 | 1862784340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 228 | 20230918 | 152300 | 1862784340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 229 | 20230918 | 152200 | 1862784340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 230 | 20230918 | 152100 | 1862784340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 231 | 20230918 | 152000 | 1862784340 | 5930 | 5930 | 5930 | 5930 | 0 |
| 232 | 20230918 | 151900 | 1862784340 | 5930 | 5930 | 5960 | 5910 | 7792 |
| 233 | 20230918 | 151800 | 1816488330 | 5920 | 5950 | 5950 | 5910 | 3371 |
| 234 | 20230918 | 151700 | 1796497540 | 5950 | 5880 | 5950 | 5880 | 7297 |
| 235 | 20230918 | 151600 | 1753192480 | 5920 | 5920 | 5920 | 5870 | 5575 |
| 236 | 20230918 | 151500 | 1720357640 | 5920 | 5930 | 5940 | 5900 | 6121 |
| 237 | 20230918 | 151400 | 1684189190 | 5920 | 5920 | 5940 | 5910 | 6218 |
| 238 | 20230918 | 151300 | 1647352240 | 5910 | 5920 | 5930 | 5900 | 8205 |
| 239 | 20230918 | 151200 | 1598828860 | 5930 | 5900 | 5930 | 5890 | 7872 |
| 240 | 20230918 | 151100 | 1552270260 | 5890 | 5950 | 5950 | 5880 | 9107 |
| 241 | 20230918 | 151000 | 1498415450 | 5950 | 5910 | 5950 | 5870 | 10644 |
| 242 | 20230918 | 150900 | 1435469560 | 5880 | 5890 | 5940 | 5870 | 17613 |
| 243 | 20230918 | 150800 | 1331453700 | 5890 | 5920 | 5940 | 5860 | 6671 |
| 244 | 20230918 | 150700 | 1292134720 | 5920 | 5860 | 5920 | 5840 | 11014 |
| 245 | 20230918 | 150600 | 1227339230 | 5860 | 5800 | 5880 | 5800 | 7482 |
| 246 | 20230918 | 150500 | 1183565500 | 5800 | 5750 | 5800 | 5750 | 3420 |
| 247 | 20230918 | 150400 | 1163867310 | 5740 | 5740 | 5740 | 5740 | 162 |
| 248 | 20230918 | 150300 | 1162937430 | 5720 | 5720 | 5720 | 5720 | 0 |
| 249 | 20230918 | 150200 | 1162937430 | 5720 | 5760 | 5760 | 5720 | 2624 |
| 250 | 20230918 | 150100 | 1147882040 | 5750 | 5760 | 5760 | 5750 | 539 |
| 251 | 20230918 | 150000 | 1144781630 | 5760 | 5760 | 5760 | 5750 | 274 |
| 252 | 20230918 | 145900 | 1143206110 | 5760 | 5740 | 5760 | 5740 | 360 |
| 253 | 20230918 | 145800 | 1141138160 | 5740 | 5740 | 5740 | 5740 | 0 |
| 254 | 20230918 | 145700 | 1141138160 | 5740 | 5760 | 5770 | 5740 | 1039 |
| 255 | 20230918 | 145600 | 1135172500 | 5770 | 5760 | 5770 | 5750 | 2458 |
| 256 | 20230918 | 145500 | 1121022420 | 5790 | 5760 | 5790 | 5760 | 535 |
| 257 | 20230918 | 145400 | 1117934350 | 5740 | 5740 | 5740 | 5740 | 0 |
| 258 | 20230918 | 145300 | 1117934350 | 5740 | 5750 | 5750 | 5740 | 1424 |
| 259 | 20230918 | 145200 | 1109755570 | 5730 | 5730 | 5730 | 5730 | 60 |
| 260 | 20230918 | 145100 | 1109411770 | 5730 | 5730 | 5730 | 5730 | 951 |
| 261 | 20230918 | 145000 | 1103962540 | 5730 | 5740 | 5740 | 5730 | 716 |
| 262 | 20230918 | 144900 | 1099853520 | 5740 | 5750 | 5750 | 5730 | 1476 |
| 263 | 20230918 | 144800 | 1091383550 | 5740 | 5770 | 5770 | 5740 | 1585 |
| 264 | 20230918 | 144700 | 1082250180 | 5760 | 5780 | 5780 | 5760 | 431 |
| 265 | 20230918 | 144600 | 1079764210 | 5780 | 5800 | 5810 | 5780 | 2262 |
| 266 | 20230918 | 144500 | 1066657780 | 5780 | 5770 | 5790 | 5770 | 460 |
| 267 | 20230918 | 144400 | 1063995070 | 5790 | 5770 | 5790 | 5770 | 116 |
| 268 | 20230918 | 144300 | 1063325730 | 5800 | 5790 | 5800 | 5770 | 311 |
| 269 | 20230918 | 144200 | 1061524040 | 5800 | 5780 | 5800 | 5770 | 580 |
| 270 | 20230918 | 144100 | 1058162300 | 5790 | 5790 | 5800 | 5790 | 639 |
| 271 | 20230918 | 144000 | 1054460480 | 5790 | 5790 | 5800 | 5760 | 3820 |
| 272 | 20230918 | 143900 | 1032358550 | 5790 | 5800 | 5830 | 5780 | 1604 |
| 273 | 20230918 | 143800 | 1023039360 | 5830 | 5770 | 5840 | 5750 | 2792 |
| 274 | 20230918 | 143700 | 1006842140 | 5770 | 5750 | 5770 | 5740 | 162 |
| 275 | 20230918 | 143600 | 1005910180 | 5750 | 5750 | 5750 | 5750 | 247 |
| 276 | 20230918 | 143500 | 1004489930 | 5750 | 5780 | 5780 | 5750 | 322 |
| 277 | 20230918 | 143400 | 1002633630 | 5780 | 5770 | 5780 | 5770 | 202 |
| 278 | 20230918 | 143300 | 1001466510 | 5760 | 5760 | 5760 | 5760 | 231 |
| 279 | 20230918 | 143200 | 1000135950 | 5760 | 5740 | 5760 | 5730 | 1017 |
| 280 | 20230918 | 143100 | 994296250 | 5720 | 5730 | 5730 | 5720 | 2454 |
| 281 | 20230918 | 143000 | 980236340 | 5740 | 5750 | 5750 | 5730 | 2031 |
| 282 | 20230918 | 142900 | 968579450 | 5760 | 5800 | 5800 | 5760 | 3387 |
| 283 | 20230918 | 142800 | 949012410 | 5790 | 5800 | 5810 | 5790 | 2868 |
| 284 | 20230918 | 142700 | 932380780 | 5800 | 5810 | 5840 | 5790 | 10825 |
| 285 | 20230918 | 142600 | 869544530 | 5820 | 5800 | 5850 | 5800 | 2868 |
| 286 | 20230918 | 142500 | 852808790 | 5790 | 5820 | 5820 | 5760 | 4621 |
| 287 | 20230918 | 142400 | 826058740 | 5800 | 5780 | 5850 | 5780 | 7600 |
| 288 | 20230918 | 142300 | 781856790 | 5780 | 5760 | 5780 | 5760 | 1741 |
| 289 | 20230918 | 142200 | 771815560 | 5740 | 5770 | 5770 | 5730 | 2214 |
| 290 | 20230918 | 142100 | 759102930 | 5770 | 5760 | 5770 | 5740 | 2295 |
| 291 | 20230918 | 142000 | 745914190 | 5760 | 5750 | 5800 | 5740 | 6478 |
| 292 | 20230918 | 141900 | 708522380 | 5740 | 5740 | 5750 | 5730 | 4135 |
| 293 | 20230918 | 141800 | 684792880 | 5740 | 5800 | 5800 | 5740 | 3229 |
| 294 | 20230918 | 141700 | 666167810 | 5780 | 5780 | 5800 | 5780 | 3179 |
| 295 | 20230918 | 141600 | 647773430 | 5780 | 5780 | 5810 | 5770 | 3732 |
| 296 | 20230918 | 141500 | 626206610 | 5780 | 5810 | 5860 | 5780 | 13678 |
| 297 | 20230918 | 141400 | 546622990 | 5800 | 5740 | 5850 | 5740 | 11366 |
| 298 | 20230918 | 141300 | 480541490 | 5740 | 5730 | 5760 | 5730 | 613 |
| 299 | 20230918 | 141200 | 477023610 | 5750 | 5730 | 5750 | 5730 | 551 |
| 300 | 20230918 | 141100 | 473856380 | 5750 | 5750 | 5750 | 5730 | 66 |
| 301 | 20230918 | 141000 | 473477960 | 5740 | 5690 | 5740 | 5690 | 906 |
| 302 | 20230918 | 140900 | 468292260 | 5690 | 5690 | 5710 | 5690 | 1444 |
| 303 | 20230918 | 140800 | 460071220 | 5690 | 5690 | 5690 | 5690 | 0 |
| 304 | 20230918 | 140700 | 460071220 | 5690 | 5690 | 5690 | 5680 | 514 |
| 305 | 20230918 | 140600 | 457146570 | 5690 | 5690 | 5690 | 5690 | 1 |
| 306 | 20230918 | 140500 | 457140880 | 5690 | 5680 | 5690 | 5680 | 129 |
| 307 | 20230918 | 140400 | 456407070 | 5680 | 5680 | 5680 | 5680 | 175 |
| 308 | 20230918 | 140300 | 455413070 | 5690 | 5690 | 5690 | 5690 | 270 |
| 309 | 20230918 | 140200 | 453876770 | 5730 | 5730 | 5730 | 5730 | 0 |
| 310 | 20230918 | 140100 | 453876770 | 5730 | 5730 | 5730 | 5730 | 1 |
| 311 | 20230918 | 140000 | 453871040 | 5700 | 5700 | 5700 | 5700 | 239 |
| 312 | 20230918 | 135900 | 452508740 | 5700 | 5690 | 5700 | 5690 | 109 |
| 313 | 20230918 | 135800 | 451888520 | 5700 | 5690 | 5700 | 5690 | 4 |
| 314 | 20230918 | 135700 | 451865750 | 5690 | 5700 | 5700 | 5690 | 691 |
| 315 | 20230918 | 135600 | 447927550 | 5700 | 5710 | 5710 | 5700 | 298 |
| 316 | 20230918 | 135500 | 446228450 | 5710 | 5720 | 5720 | 5710 | 258 |
| 317 | 20230918 | 135400 | 444754290 | 5730 | 5750 | 5750 | 5730 | 499 |
| 318 | 20230918 | 135300 | 441890440 | 5750 | 5750 | 5750 | 5750 | 0 |
| 319 | 20230918 | 135200 | 441890440 | 5750 | 5770 | 5770 | 5750 | 580 |
| 320 | 20230918 | 135100 | 438548410 | 5750 | 5770 | 5770 | 5750 | 455 |
| 321 | 20230918 | 135000 | 435928790 | 5760 | 5760 | 5790 | 5760 | 3827 |
| 322 | 20230918 | 134900 | 413822720 | 5760 | 5740 | 5770 | 5740 | 3911 |
| 323 | 20230918 | 134800 | 391294080 | 5730 | 5740 | 5750 | 5730 | 1085 |
| 324 | 20230918 | 134700 | 385063710 | 5750 | 5740 | 5750 | 5740 | 52 |
| 325 | 20230918 | 134600 | 384764720 | 5730 | 5730 | 5730 | 5730 | 801 |
| 326 | 20230918 | 134500 | 380174990 | 5730 | 5730 | 5730 | 5720 | 1340 |
| 327 | 20230918 | 134400 | 372500380 | 5750 | 5740 | 5750 | 5730 | 303 |
| 328 | 20230918 | 134300 | 370762170 | 5720 | 5750 | 5750 | 5720 | 357 |
| 329 | 20230918 | 134200 | 368717210 | 5730 | 5690 | 5760 | 5690 | 3867 |
| 330 | 20230918 | 134100 | 346594460 | 5690 | 5690 | 5690 | 5690 | 0 |
| 331 | 20230918 | 134000 | 346594460 | 5690 | 5690 | 5690 | 5690 | 1 |
| 332 | 20230918 | 133900 | 346588770 | 5690 | 5690 | 5690 | 5690 | 1 |
| 333 | 20230918 | 133800 | 346583080 | 5670 | 5690 | 5690 | 5670 | 103 |
| 334 | 20230918 | 133700 | 345999020 | 5690 | 5690 | 5690 | 5690 | 1 |
| 335 | 20230918 | 133600 | 345993330 | 5690 | 5670 | 5690 | 5670 | 30 |
| 336 | 20230918 | 133500 | 345823210 | 5680 | 5690 | 5690 | 5680 | 2298 |
| 337 | 20230918 | 133400 | 332770540 | 5700 | 5700 | 5700 | 5700 | 0 |
| 338 | 20230918 | 133300 | 332770540 | 5700 | 5700 | 5700 | 5700 | 0 |
| 339 | 20230918 | 133200 | 332770540 | 5700 | 5700 | 5700 | 5700 | 0 |
| 340 | 20230918 | 133100 | 332770540 | 5700 | 5680 | 5700 | 5680 | 127 |
| 341 | 20230918 | 133000 | 332047180 | 5680 | 5680 | 5680 | 5680 | 0 |
| 342 | 20230918 | 132900 | 332047180 | 5680 | 5680 | 5680 | 5680 | 0 |
| 343 | 20230918 | 132800 | 332047180 | 5680 | 5700 | 5700 | 5680 | 759 |
| 344 | 20230918 | 132700 | 327725700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 345 | 20230918 | 132600 | 327725700 | 5710 | 5710 | 5710 | 5710 | 0 |
| 346 | 20230918 | 132500 | 327725700 | 5710 | 5710 | 5710 | 5710 | 1 |
| 347 | 20230918 | 132400 | 327719990 | 5700 | 5700 | 5700 | 5700 | 46 |
| 348 | 20230918 | 132300 | 327457790 | 5710 | 5710 | 5710 | 5710 | 0 |
| 349 | 20230918 | 132200 | 327457790 | 5710 | 5710 | 5710 | 5710 | 0 |
| 350 | 20230918 | 132100 | 327457790 | 5710 | 5710 | 5710 | 5710 | 0 |
| 351 | 20230918 | 132000 | 327457790 | 5710 | 5710 | 5710 | 5710 | 0 |
| 352 | 20230918 | 131900 | 327457790 | 5710 | 5710 | 5710 | 5710 | 0 |
| 353 | 20230918 | 131800 | 327457790 | 5710 | 5710 | 5710 | 5710 | 0 |
| 354 | 20230918 | 131700 | 327457790 | 5710 | 5710 | 5710 | 5710 | 0 |
| 355 | 20230918 | 131600 | 327457790 | 5710 | 5710 | 5710 | 5710 | 0 |
| 356 | 20230918 | 131500 | 327457790 | 5710 | 5710 | 5710 | 5710 | 0 |
| 357 | 20230918 | 131400 | 327457790 | 5710 | 5710 | 5710 | 5710 | 0 |
| 358 | 20230918 | 131300 | 327457790 | 5710 | 5710 | 5710 | 5710 | 1 |
| 359 | 20230918 | 131200 | 327452080 | 5690 | 5690 | 5690 | 5690 | 25 |
| 360 | 20230918 | 131100 | 327309830 | 5710 | 5710 | 5710 | 5710 | 0 |
| 361 | 20230918 | 131000 | 327309830 | 5710 | 5710 | 5710 | 5710 | 1 |
| 362 | 20230918 | 130900 | 327304120 | 5700 | 5700 | 5700 | 5700 | 0 |
| 363 | 20230918 | 130800 | 327304120 | 5700 | 5700 | 5700 | 5700 | 0 |
| 364 | 20230918 | 130700 | 327304120 | 5700 | 5700 | 5700 | 5700 | 0 |
| 365 | 20230918 | 130600 | 327304120 | 5700 | 5700 | 5700 | 5700 | 0 |
| 366 | 20230918 | 130500 | 327304120 | 5700 | 5700 | 5700 | 5700 | 0 |
| 367 | 20230918 | 130400 | 327304120 | 5700 | 5700 | 5700 | 5700 | 0 |
| 368 | 20230918 | 130300 | 327304120 | 5700 | 5700 | 5700 | 5700 | 17 |
| 369 | 20230918 | 130200 | 327207220 | 5700 | 5700 | 5700 | 5700 | 0 |
| 370 | 20230918 | 130100 | 327207220 | 5700 | 5700 | 5700 | 5700 | 17 |
| 371 | 20230918 | 130000 | 327110320 | 5710 | 5710 | 5710 | 5710 | 279 |
| 372 | 20230918 | 125900 | 325517230 | 5710 | 5710 | 5710 | 5710 | 0 |
| 373 | 20230918 | 125800 | 325517230 | 5710 | 5710 | 5710 | 5710 | 1 |
| 374 | 20230918 | 125700 | 325511520 | 5700 | 5700 | 5700 | 5700 | 1 |
| 375 | 20230918 | 125600 | 325505820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 376 | 20230918 | 125500 | 325505820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 377 | 20230918 | 125400 | 325505820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 378 | 20230918 | 125300 | 325505820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 379 | 20230918 | 125200 | 325505820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 380 | 20230918 | 125100 | 325505820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 381 | 20230918 | 125000 | 325505820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 382 | 20230918 | 124900 | 325505820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 383 | 20230918 | 124800 | 325505820 | 5680 | 5680 | 5680 | 5680 | 0 |
| 384 | 20230918 | 124700 | 325505820 | 5680 | 5700 | 5700 | 5680 | 16 |
| 385 | 20230918 | 124600 | 325414920 | 5690 | 5690 | 5690 | 5680 | 2324 |
| 386 | 20230918 | 124500 | 312210090 | 5690 | 5690 | 5690 | 5690 | 200 |
| 387 | 20230918 | 124400 | 311072090 | 5700 | 5680 | 5700 | 5680 | 6 |
| 388 | 20230918 | 124300 | 311037990 | 5680 | 5680 | 5680 | 5680 | 0 |
| 389 | 20230918 | 124200 | 311037990 | 5680 | 5680 | 5680 | 5680 | 0 |
| 390 | 20230918 | 124100 | 311037990 | 5680 | 5680 | 5680 | 5680 | 0 |
| 391 | 20230918 | 124000 | 311037990 | 5680 | 5680 | 5680 | 5680 | 120 |
| 392 | 20230918 | 123900 | 310356390 | 5700 | 5700 | 5700 | 5700 | 0 |
| 393 | 20230918 | 123800 | 310356390 | 5700 | 5700 | 5700 | 5700 | 5 |
| 394 | 20230918 | 123700 | 310327890 | 5700 | 5700 | 5700 | 5700 | 1 |
| 395 | 20230918 | 123600 | 310322190 | 5680 | 5680 | 5680 | 5680 | 238 |
| 396 | 20230918 | 123500 | 308970350 | 5690 | 5690 | 5690 | 5690 | 200 |
| 397 | 20230918 | 123400 | 307832350 | 5690 | 5690 | 5690 | 5690 | 0 |
| 398 | 20230918 | 123300 | 307832350 | 5690 | 5690 | 5690 | 5690 | 0 |
| 399 | 20230918 | 123200 | 307832350 | 5690 | 5700 | 5700 | 5690 | 10 |
| 400 | 20230918 | 123100 | 307775370 | 5700 | 5700 | 5700 | 5700 | 4 |
| 401 | 20230918 | 123000 | 307752570 | 5710 | 5710 | 5710 | 5710 | 210 |
| 402 | 20230918 | 122900 | 306553470 | 5740 | 5740 | 5740 | 5740 | 0 |
| 403 | 20230918 | 122800 | 306553470 | 5740 | 5740 | 5740 | 5740 | 0 |
| 404 | 20230918 | 122700 | 306553470 | 5740 | 5740 | 5740 | 5740 | 0 |
| 405 | 20230918 | 122600 | 306553470 | 5740 | 5740 | 5740 | 5740 | 0 |
| 406 | 20230918 | 122500 | 306553470 | 5740 | 5740 | 5740 | 5740 | 1 |
| 407 | 20230918 | 122400 | 306547730 | 5740 | 5710 | 5740 | 5710 | 311 |
| 408 | 20230918 | 122300 | 304771890 | 5700 | 5700 | 5700 | 5700 | 371 |
| 409 | 20230918 | 122200 | 302657190 | 5710 | 5710 | 5710 | 5710 | 52 |
| 410 | 20230918 | 122100 | 302360270 | 5720 | 5720 | 5720 | 5720 | 6 |
| 411 | 20230918 | 122000 | 302325950 | 5730 | 5730 | 5730 | 5730 | 0 |
| 412 | 20230918 | 121900 | 302325950 | 5730 | 5740 | 5740 | 5730 | 2 |
| 413 | 20230918 | 121800 | 302314480 | 5730 | 5730 | 5730 | 5730 | 1 |
| 414 | 20230918 | 121700 | 302308750 | 5730 | 5740 | 5740 | 5730 | 1152 |
| 415 | 20230918 | 121600 | 295697580 | 5760 | 5760 | 5760 | 5760 | 1 |
| 416 | 20230918 | 121500 | 295691820 | 5730 | 5730 | 5730 | 5730 | 41 |
| 417 | 20230918 | 121400 | 295456890 | 5760 | 5730 | 5760 | 5730 | 101 |
| 418 | 20230918 | 121300 | 294878130 | 5760 | 5730 | 5760 | 5730 | 266 |
| 419 | 20230918 | 121200 | 293353740 | 5760 | 5690 | 5760 | 5690 | 559 |
| 420 | 20230918 | 121100 | 290157220 | 5680 | 5690 | 5690 | 5680 | 1134 |
| 421 | 20230918 | 121000 | 283712850 | 5690 | 5690 | 5690 | 5690 | 89 |
| 422 | 20230918 | 120900 | 283206440 | 5690 | 5690 | 5690 | 5690 | 0 |
| 423 | 20230918 | 120800 | 283206440 | 5690 | 5690 | 5690 | 5690 | 360 |
| 424 | 20230918 | 120700 | 281158040 | 5690 | 5690 | 5690 | 5690 | 45 |
| 425 | 20230918 | 120600 | 280901990 | 5690 | 5690 | 5690 | 5690 | 85 |
| 426 | 20230918 | 120500 | 280418340 | 5690 | 5690 | 5690 | 5690 | 608 |
| 427 | 20230918 | 120400 | 276958820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 428 | 20230918 | 120300 | 276958820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 429 | 20230918 | 120200 | 276958820 | 5690 | 5690 | 5690 | 5690 | 50 |
| 430 | 20230918 | 120100 | 276674320 | 5700 | 5700 | 5700 | 5700 | 1 |
| 431 | 20230918 | 120000 | 276668620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 432 | 20230918 | 115900 | 276668620 | 5710 | 5690 | 5710 | 5690 | 35 |
| 433 | 20230918 | 115800 | 276469450 | 5710 | 5690 | 5710 | 5690 | 49 |
| 434 | 20230918 | 115700 | 276190620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 435 | 20230918 | 115600 | 276190620 | 5710 | 5710 | 5710 | 5710 | 900 |
| 436 | 20230918 | 115500 | 271051620 | 5680 | 5680 | 5680 | 5680 | 90 |
| 437 | 20230918 | 115400 | 270540420 | 5710 | 5690 | 5710 | 5690 | 27 |
| 438 | 20230918 | 115300 | 270386770 | 5710 | 5710 | 5710 | 5710 | 0 |
| 439 | 20230918 | 115200 | 270386770 | 5710 | 5710 | 5730 | 5690 | 3047 |
| 440 | 20230918 | 115100 | 253008480 | 5710 | 5720 | 5720 | 5710 | 128 |
| 441 | 20230918 | 115000 | 252276960 | 5730 | 5730 | 5760 | 5730 | 679 |
| 442 | 20230918 | 114900 | 248385620 | 5730 | 5730 | 5730 | 5730 | 1 |
| 443 | 20230918 | 114800 | 248379890 | 5710 | 5730 | 5730 | 5710 | 1435 |
| 444 | 20230918 | 114700 | 240169380 | 5740 | 5730 | 5760 | 5730 | 2274 |
| 445 | 20230918 | 114600 | 227123940 | 5740 | 5730 | 5780 | 5730 | 4385 |
| 446 | 20230918 | 114500 | 201856780 | 5730 | 5710 | 5730 | 5700 | 538 |
| 447 | 20230918 | 114400 | 198782700 | 5710 | 5740 | 5750 | 5710 | 873 |
| 448 | 20230918 | 114300 | 193787640 | 5750 | 5760 | 5760 | 5700 | 1891 |
| 449 | 20230918 | 114200 | 182967480 | 5730 | 5750 | 5760 | 5700 | 5909 |
| 450 | 20230918 | 114100 | 149046390 | 5740 | 5680 | 5770 | 5680 | 8721 |
| 451 | 20230918 | 114000 | 99152350 | 5670 | 5670 | 5670 | 5670 | 0 |
| 452 | 20230918 | 113900 | 99152350 | 5670 | 5670 | 5670 | 5670 | 50 |
| 453 | 20230918 | 113800 | 98868850 | 5670 | 5670 | 5670 | 5670 | 0 |
| 454 | 20230918 | 113700 | 98868850 | 5670 | 5670 | 5670 | 5670 | 0 |
| 455 | 20230918 | 113600 | 98868850 | 5670 | 5670 | 5670 | 5670 | 88 |
| 456 | 20230918 | 113500 | 98369890 | 5670 | 5670 | 5670 | 5670 | 0 |
| 457 | 20230918 | 113400 | 98369890 | 5670 | 5670 | 5670 | 5670 | 0 |
| 458 | 20230918 | 113300 | 98369890 | 5670 | 5670 | 5670 | 5670 | 122 |
| 459 | 20230918 | 113200 | 97678150 | 5670 | 5670 | 5670 | 5670 | 4 |
| 460 | 20230918 | 113100 | 97655470 | 5680 | 5680 | 5680 | 5680 | 0 |
| 461 | 20230918 | 113000 | 97655470 | 5680 | 5680 | 5680 | 5680 | 135 |
| 462 | 20230918 | 112900 | 96888670 | 5680 | 5680 | 5680 | 5680 | 0 |
| 463 | 20230918 | 112800 | 96888670 | 5680 | 5680 | 5680 | 5680 | 1 |
| 464 | 20230918 | 112700 | 96882990 | 5660 | 5660 | 5660 | 5660 | 258 |
| 465 | 20230918 | 112600 | 95422710 | 5680 | 5680 | 5680 | 5680 | 100 |
| 466 | 20230918 | 112500 | 94854710 | 5670 | 5670 | 5670 | 5670 | 0 |
| 467 | 20230918 | 112400 | 94854710 | 5670 | 5670 | 5670 | 5670 | 51 |
| 468 | 20230918 | 112300 | 94565540 | 5660 | 5660 | 5660 | 5660 | 0 |
| 469 | 20230918 | 112200 | 94565540 | 5660 | 5670 | 5670 | 5660 | 67 |
| 470 | 20230918 | 112100 | 94185850 | 5670 | 5670 | 5670 | 5670 | 191 |
| 471 | 20230918 | 112000 | 93102880 | 5660 | 5660 | 5660 | 5660 | 113 |
| 472 | 20230918 | 111900 | 92463300 | 5660 | 5660 | 5660 | 5660 | 0 |
| 473 | 20230918 | 111800 | 92463300 | 5660 | 5660 | 5660 | 5660 | 0 |
| 474 | 20230918 | 111700 | 92463300 | 5660 | 5660 | 5660 | 5660 | 0 |
| 475 | 20230918 | 111600 | 92463300 | 5660 | 5670 | 5670 | 5660 | 305 |
| 476 | 20230918 | 111500 | 90736990 | 5670 | 5670 | 5670 | 5670 | 0 |
| 477 | 20230918 | 111400 | 90736990 | 5670 | 5670 | 5670 | 5670 | 0 |
| 478 | 20230918 | 111300 | 90736990 | 5670 | 5670 | 5670 | 5670 | 0 |
| 479 | 20230918 | 111200 | 90736990 | 5670 | 5670 | 5670 | 5670 | 0 |
| 480 | 20230918 | 111100 | 90736990 | 5670 | 5670 | 5670 | 5670 | 0 |
| 481 | 20230918 | 111000 | 90736990 | 5670 | 5670 | 5670 | 5670 | 673 |
| 482 | 20230918 | 110900 | 86921080 | 5670 | 5670 | 5670 | 5670 | 0 |
| 483 | 20230918 | 110800 | 86921080 | 5670 | 5680 | 5680 | 5670 | 121 |
| 484 | 20230918 | 110700 | 86233880 | 5690 | 5690 | 5690 | 5690 | 0 |
| 485 | 20230918 | 110600 | 86233880 | 5690 | 5690 | 5690 | 5690 | 181 |
| 486 | 20230918 | 110500 | 85203990 | 5700 | 5700 | 5700 | 5700 | 0 |
| 487 | 20230918 | 110400 | 85203990 | 5700 | 5700 | 5700 | 5700 | 98 |
| 488 | 20230918 | 110300 | 84645390 | 5700 | 5700 | 5700 | 5700 | 66 |
| 489 | 20230918 | 110200 | 84269190 | 5690 | 5690 | 5690 | 5690 | 2 |
| 490 | 20230918 | 110100 | 84257810 | 5690 | 5690 | 5690 | 5690 | 60 |
| 491 | 20230918 | 110000 | 83916410 | 5700 | 5700 | 5700 | 5700 | 0 |
| 492 | 20230918 | 105900 | 83916410 | 5700 | 5700 | 5700 | 5700 | 0 |
| 493 | 20230918 | 105800 | 83916410 | 5700 | 5700 | 5700 | 5700 | 0 |
| 494 | 20230918 | 105700 | 83916410 | 5700 | 5680 | 5700 | 5680 | 289 |
| 495 | 20230918 | 105600 | 82271370 | 5680 | 5680 | 5680 | 5680 | 88 |
| 496 | 20230918 | 105500 | 81771530 | 5690 | 5690 | 5690 | 5690 | 0 |
| 497 | 20230918 | 105400 | 81771530 | 5690 | 5690 | 5690 | 5690 | 0 |
| 498 | 20230918 | 105300 | 81771530 | 5690 | 5690 | 5690 | 5690 | 1 |
| 499 | 20230918 | 105200 | 81765840 | 5680 | 5680 | 5680 | 5680 | 300 |
| 500 | 20230918 | 105100 | 80061840 | 5670 | 5670 | 5670 | 5670 | 740 |
| 501 | 20230918 | 105000 | 75866040 | 5670 | 5670 | 5670 | 5670 | 0 |
| 502 | 20230918 | 104900 | 75866040 | 5670 | 5670 | 5670 | 5670 | 0 |
| 503 | 20230918 | 104800 | 75866040 | 5670 | 5670 | 5670 | 5670 | 2 |
| 504 | 20230918 | 104700 | 75854700 | 5670 | 5670 | 5670 | 5670 | 20 |
| 505 | 20230918 | 104600 | 75741300 | 5660 | 5660 | 5660 | 5660 | 0 |
| 506 | 20230918 | 104500 | 75741300 | 5660 | 5660 | 5660 | 5660 | 0 |
| 507 | 20230918 | 104400 | 75741300 | 5660 | 5660 | 5660 | 5660 | 0 |
| 508 | 20230918 | 104300 | 75741300 | 5660 | 5660 | 5660 | 5660 | 120 |
| 509 | 20230918 | 104200 | 75062100 | 5670 | 5670 | 5670 | 5670 | 1 |
| 510 | 20230918 | 104100 | 75056430 | 5670 | 5670 | 5670 | 5670 | 0 |
| 511 | 20230918 | 104000 | 75056430 | 5670 | 5670 | 5670 | 5670 | 1 |
| 512 | 20230918 | 103900 | 75050760 | 5680 | 5680 | 5680 | 5680 | 0 |
| 513 | 20230918 | 103800 | 75050760 | 5680 | 5680 | 5680 | 5680 | 0 |
| 514 | 20230918 | 103700 | 75050760 | 5680 | 5680 | 5680 | 5680 | 1 |
| 515 | 20230918 | 103600 | 75045080 | 5660 | 5660 | 5660 | 5660 | 10 |
| 516 | 20230918 | 103500 | 74988480 | 5660 | 5660 | 5660 | 5660 | 498 |
| 517 | 20230918 | 103400 | 72169800 | 5660 | 5660 | 5660 | 5660 | 0 |
| 518 | 20230918 | 103300 | 72169800 | 5660 | 5670 | 5670 | 5660 | 263 |
| 519 | 20230918 | 103200 | 70679990 | 5670 | 5670 | 5670 | 5670 | 0 |
| 520 | 20230918 | 103100 | 70679990 | 5670 | 5670 | 5670 | 5670 | 8 |
| 521 | 20230918 | 103000 | 70634630 | 5670 | 5670 | 5670 | 5670 | 0 |
| 522 | 20230918 | 102900 | 70634630 | 5670 | 5670 | 5670 | 5670 | 0 |
| 523 | 20230918 | 102800 | 70634630 | 5670 | 5670 | 5670 | 5670 | 0 |
| 524 | 20230918 | 102700 | 70634630 | 5670 | 5670 | 5670 | 5670 | 180 |
| 525 | 20230918 | 102600 | 69614030 | 5670 | 5670 | 5670 | 5670 | 30 |
| 526 | 20230918 | 102500 | 69443930 | 5680 | 5680 | 5680 | 5680 | 0 |
| 527 | 20230918 | 102400 | 69443930 | 5680 | 5680 | 5680 | 5680 | 0 |
| 528 | 20230918 | 102300 | 69443930 | 5680 | 5680 | 5680 | 5680 | 0 |
| 529 | 20230918 | 102200 | 69443930 | 5680 | 5680 | 5680 | 5680 | 1 |
| 530 | 20230918 | 102100 | 69438250 | 5670 | 5670 | 5670 | 5670 | 0 |
| 531 | 20230918 | 102000 | 69438250 | 5670 | 5670 | 5670 | 5670 | 1 |
| 532 | 20230918 | 101900 | 69432580 | 5680 | 5680 | 5680 | 5680 | 214 |
| 533 | 20230918 | 101800 | 68217060 | 5680 | 5680 | 5680 | 5680 | 0 |
| 534 | 20230918 | 101700 | 68217060 | 5680 | 5680 | 5680 | 5680 | 0 |
| 535 | 20230918 | 101600 | 68217060 | 5680 | 5680 | 5680 | 5680 | 126 |
| 536 | 20230918 | 101500 | 67501380 | 5670 | 5670 | 5670 | 5670 | 618 |
| 537 | 20230918 | 101400 | 63997320 | 5660 | 5660 | 5660 | 5660 | 0 |
| 538 | 20230918 | 101300 | 63997320 | 5660 | 5660 | 5660 | 5660 | 6 |
| 539 | 20230918 | 101200 | 63963360 | 5670 | 5670 | 5670 | 5670 | 17 |
| 540 | 20230918 | 101100 | 63866970 | 5660 | 5670 | 5670 | 5660 | 11 |
| 541 | 20230918 | 101000 | 63804700 | 5670 | 5670 | 5670 | 5670 | 181 |
| 542 | 20230918 | 100900 | 62778430 | 5670 | 5670 | 5670 | 5670 | 0 |
| 543 | 20230918 | 100800 | 62778430 | 5670 | 5670 | 5670 | 5670 | 0 |
| 544 | 20230918 | 100700 | 62778430 | 5670 | 5670 | 5670 | 5670 | 1 |
| 545 | 20230918 | 100600 | 62772760 | 5660 | 5670 | 5670 | 5660 | 261 |
| 546 | 20230918 | 100500 | 61295080 | 5670 | 5670 | 5670 | 5670 | 1 |
| 547 | 20230918 | 100400 | 61289410 | 5670 | 5670 | 5670 | 5670 | 0 |
| 548 | 20230918 | 100300 | 61289410 | 5670 | 5670 | 5670 | 5670 | 20 |
| 549 | 20230918 | 100200 | 61176010 | 5670 | 5670 | 5670 | 5670 | 0 |
| 550 | 20230918 | 100100 | 61176010 | 5670 | 5670 | 5670 | 5670 | 1 |
| 551 | 20230918 | 100000 | 61170340 | 5670 | 5670 | 5670 | 5670 | 0 |
| 552 | 20230918 | 095900 | 61170340 | 5670 | 5670 | 5670 | 5670 | 233 |
| 553 | 20230918 | 095800 | 59849230 | 5670 | 5670 | 5670 | 5670 | 0 |
| 554 | 20230918 | 095700 | 59849230 | 5670 | 5670 | 5670 | 5670 | 35 |
| 555 | 20230918 | 095600 | 59650780 | 5680 | 5680 | 5680 | 5680 | 1 |
| 556 | 20230918 | 095500 | 59645100 | 5670 | 5670 | 5670 | 5670 | 27 |
| 557 | 20230918 | 095400 | 59492010 | 5680 | 5680 | 5680 | 5680 | 0 |
| 558 | 20230918 | 095300 | 59492010 | 5680 | 5680 | 5680 | 5680 | 12 |
| 559 | 20230918 | 095200 | 59423850 | 5680 | 5680 | 5680 | 5680 | 0 |
| 560 | 20230918 | 095100 | 59423850 | 5680 | 5680 | 5680 | 5680 | 1 |
| 561 | 20230918 | 095000 | 59418170 | 5670 | 5670 | 5670 | 5670 | 0 |
| 562 | 20230918 | 094900 | 59418170 | 5670 | 5670 | 5670 | 5670 | 400 |
| 563 | 20230918 | 094800 | 57150170 | 5680 | 5680 | 5680 | 5680 | 1 |
| 564 | 20230918 | 094700 | 57144490 | 5670 | 5670 | 5670 | 5670 | 10 |
| 565 | 20230918 | 094600 | 57087790 | 5670 | 5670 | 5670 | 5670 | 4 |
| 566 | 20230918 | 094500 | 57065110 | 5690 | 5690 | 5690 | 5690 | 0 |
| 567 | 20230918 | 094400 | 57065110 | 5690 | 5690 | 5690 | 5680 | 5 |
| 568 | 20230918 | 094300 | 57036690 | 5680 | 5680 | 5680 | 5680 | 320 |
| 569 | 20230918 | 094200 | 55219090 | 5690 | 5690 | 5690 | 5690 | 0 |
| 570 | 20230918 | 094100 | 55219090 | 5690 | 5690 | 5690 | 5690 | 1 |
| 571 | 20230918 | 094000 | 55213400 | 5690 | 5690 | 5690 | 5690 | 1 |
| 572 | 20230918 | 093900 | 55207710 | 5690 | 5690 | 5690 | 5690 | 0 |
| 573 | 20230918 | 093800 | 55207710 | 5690 | 5690 | 5690 | 5690 | 0 |
| 574 | 20230918 | 093700 | 55207710 | 5690 | 5690 | 5690 | 5690 | 1 |
| 575 | 20230918 | 093600 | 55202020 | 5680 | 5680 | 5680 | 5680 | 0 |
| 576 | 20230918 | 093500 | 55202020 | 5680 | 5680 | 5680 | 5680 | 120 |
| 577 | 20230918 | 093400 | 54520420 | 5690 | 5690 | 5690 | 5690 | 300 |
| 578 | 20230918 | 093300 | 52813420 | 5690 | 5690 | 5690 | 5690 | 1 |
| 579 | 20230918 | 093200 | 52807730 | 5690 | 5680 | 5690 | 5680 | 53 |
| 580 | 20230918 | 093100 | 52506680 | 5680 | 5680 | 5680 | 5680 | 0 |
| 581 | 20230918 | 093000 | 52506680 | 5680 | 5680 | 5680 | 5680 | 11 |
| 582 | 20230918 | 092900 | 52444200 | 5670 | 5670 | 5670 | 5670 | 522 |
| 583 | 20230918 | 092800 | 49484460 | 5670 | 5660 | 5670 | 5660 | 11 |
| 584 | 20230918 | 092700 | 49422190 | 5660 | 5660 | 5660 | 5660 | 347 |
| 585 | 20230918 | 092600 | 47458170 | 5660 | 5660 | 5660 | 5660 | 95 |
| 586 | 20230918 | 092500 | 46920470 | 5660 | 5670 | 5670 | 5660 | 604 |
| 587 | 20230918 | 092400 | 43501630 | 5680 | 5680 | 5680 | 5680 | 10 |
| 588 | 20230918 | 092300 | 43444830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 589 | 20230918 | 092200 | 43444830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 590 | 20230918 | 092100 | 43444830 | 5660 | 5680 | 5680 | 5660 | 905 |
| 591 | 20230918 | 092000 | 38318680 | 5690 | 5680 | 5690 | 5680 | 315 |
| 592 | 20230918 | 091900 | 36526630 | 5690 | 5690 | 5690 | 5690 | 3 |
| 593 | 20230918 | 091800 | 36509560 | 5690 | 5690 | 5690 | 5690 | 6 |
| 594 | 20230918 | 091700 | 36475420 | 5690 | 5690 | 5690 | 5690 | 1 |
| 595 | 20230918 | 091600 | 36469730 | 5700 | 5700 | 5700 | 5700 | 89 |
| 596 | 20230918 | 091500 | 35962430 | 5720 | 5720 | 5720 | 5720 | 0 |
| 597 | 20230918 | 091400 | 35962430 | 5720 | 5720 | 5720 | 5720 | 0 |
| 598 | 20230918 | 091300 | 35962430 | 5720 | 5720 | 5720 | 5720 | 0 |
| 599 | 20230918 | 091200 | 35962430 | 5720 | 5690 | 5720 | 5680 | 600 |
| 600 | 20230918 | 091100 | 32548040 | 5720 | 5720 | 5720 | 5720 | 1 |
| 601 | 20230918 | 091000 | 32542320 | 5720 | 5720 | 5720 | 5720 | 1 |
| 602 | 20230918 | 090900 | 32536600 | 5700 | 5710 | 5710 | 5700 | 302 |
| 603 | 20230918 | 090800 | 30814860 | 5710 | 5710 | 5710 | 5710 | 100 |
| 604 | 20230918 | 090700 | 30243860 | 5710 | 5710 | 5710 | 5710 | 2 |
| 605 | 20230918 | 090600 | 30232440 | 5740 | 5720 | 5740 | 5700 | 1442 |
| 606 | 20230918 | 090500 | 22009950 | 5740 | 5730 | 5740 | 5710 | 145 |
| 607 | 20230918 | 090400 | 21179110 | 5700 | 5710 | 5730 | 5700 | 613 |
| 608 | 20230918 | 090300 | 17679040 | 5700 | 5700 | 5700 | 5700 | 335 |
| 609 | 20230918 | 090200 | 15769540 | 5660 | 5660 | 5660 | 5660 | 0 |
| 610 | 20230918 | 090100 | 15769540 | 5660 | 5680 | 5680 | 5660 | 991 |
| 611 | 20230918 | 090000 | 10152690 | 5690 | 5700 | 5700 | 5690 | 1730 |