28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 183200 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 921 |
| 3 | 20230907 | 183100 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20230907 | 183000 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20230907 | 182900 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20230907 | 182800 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20230907 | 182700 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20230907 | 182600 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20230907 | 182500 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20230907 | 182400 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20230907 | 182300 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20230907 | 182200 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20230907 | 182100 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20230907 | 182000 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20230907 | 181900 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20230907 | 181800 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20230907 | 181700 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20230907 | 181600 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20230907 | 181500 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20230907 | 181400 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20230907 | 181300 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20230907 | 181200 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20230907 | 181100 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20230907 | 181000 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20230907 | 180900 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20230907 | 180800 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20230907 | 180700 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20230907 | 180600 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20230907 | 180500 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20230907 | 180400 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20230907 | 180300 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20230907 | 180200 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 921 |
| 33 | 20230907 | 180100 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20230907 | 180000 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20230907 | 175900 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20230907 | 175800 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20230907 | 175700 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20230907 | 175600 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20230907 | 175500 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20230907 | 175400 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20230907 | 175300 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20230907 | 175200 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20230907 | 175100 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20230907 | 175000 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20230907 | 174900 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20230907 | 174800 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20230907 | 174700 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20230907 | 174600 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20230907 | 174500 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20230907 | 174400 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20230907 | 174300 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20230907 | 174200 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20230907 | 174100 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20230907 | 174000 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20230907 | 173900 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20230907 | 173800 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20230907 | 173700 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20230907 | 173600 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20230907 | 173500 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20230907 | 173400 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20230907 | 173300 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20230907 | 173200 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 921 |
| 63 | 20230907 | 173100 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20230907 | 173000 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20230907 | 172900 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20230907 | 172800 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20230907 | 172700 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20230907 | 172600 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20230907 | 172500 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20230907 | 172400 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20230907 | 172300 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20230907 | 172200 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20230907 | 172100 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20230907 | 172000 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20230907 | 171900 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20230907 | 171800 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20230907 | 171700 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20230907 | 171600 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20230907 | 171500 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20230907 | 171400 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20230907 | 171300 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20230907 | 171200 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20230907 | 171100 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20230907 | 171000 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20230907 | 170900 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20230907 | 170800 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20230907 | 170700 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20230907 | 170600 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20230907 | 170500 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20230907 | 170400 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20230907 | 170300 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20230907 | 170200 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 921 |
| 93 | 20230907 | 170100 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20230907 | 170000 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20230907 | 165900 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20230907 | 165800 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20230907 | 165700 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20230907 | 165600 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20230907 | 165500 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20230907 | 165400 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20230907 | 165300 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20230907 | 165200 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20230907 | 165100 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20230907 | 165000 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20230907 | 164900 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20230907 | 164800 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20230907 | 164700 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20230907 | 164600 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20230907 | 164500 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20230907 | 164400 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20230907 | 164300 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20230907 | 164200 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20230907 | 164100 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20230907 | 164000 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20230907 | 163900 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20230907 | 163800 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20230907 | 163700 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20230907 | 163600 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20230907 | 163500 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20230907 | 163400 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20230907 | 163300 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20230907 | 163200 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 921 |
| 123 | 20230907 | 163100 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20230907 | 163000 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20230907 | 162900 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20230907 | 162800 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20230907 | 162700 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20230907 | 162600 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20230907 | 162500 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20230907 | 162400 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20230907 | 162300 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20230907 | 162200 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20230907 | 162100 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20230907 | 162000 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20230907 | 161900 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20230907 | 161800 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20230907 | 161700 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20230907 | 161600 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20230907 | 161500 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20230907 | 161400 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20230907 | 161300 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20230907 | 161200 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20230907 | 161100 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20230907 | 161000 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20230907 | 160900 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20230907 | 160800 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20230907 | 160700 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20230907 | 160600 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20230907 | 160500 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20230907 | 160400 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20230907 | 160300 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20230907 | 160200 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 921 |
| 153 | 20230907 | 160100 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20230907 | 160000 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20230907 | 155900 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20230907 | 155800 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20230907 | 155700 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20230907 | 155600 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20230907 | 155500 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20230907 | 155400 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20230907 | 155300 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20230907 | 155200 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20230907 | 155100 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20230907 | 155000 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20230907 | 154900 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20230907 | 154800 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20230907 | 154700 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20230907 | 154600 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20230907 | 154500 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20230907 | 154400 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20230907 | 154300 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20230907 | 154200 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20230907 | 154100 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20230907 | 154000 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20230907 | 153900 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20230907 | 153800 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20230907 | 153700 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20230907 | 153600 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20230907 | 153500 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20230907 | 153400 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20230907 | 153300 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20230907 | 153200 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 921 |
| 183 | 20230907 | 153100 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20230907 | 153000 | 1189407620 | 5650 | 5650 | 5650 | 5650 | 921 |
| 185 | 20230907 | 152900 | 1184203970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20230907 | 152800 | 1184203970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20230907 | 152700 | 1184203970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20230907 | 152600 | 1184203970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20230907 | 152500 | 1184203970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20230907 | 152400 | 1184203970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20230907 | 152300 | 1184203970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20230907 | 152200 | 1184203970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20230907 | 152100 | 1184203970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20230907 | 152000 | 1184203970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20230907 | 151900 | 1184203970 | 5650 | 5630 | 5650 | 5620 | 757 |
| 196 | 20230907 | 151800 | 1179939930 | 5630 | 5630 | 5640 | 5630 | 1684 |
| 197 | 20230907 | 151700 | 1170453290 | 5640 | 5630 | 5650 | 5630 | 459 |
| 198 | 20230907 | 151600 | 1167868060 | 5650 | 5640 | 5650 | 5640 | 3 |
| 199 | 20230907 | 151500 | 1167851120 | 5650 | 5630 | 5650 | 5630 | 101 |
| 200 | 20230907 | 151400 | 1167282470 | 5630 | 5630 | 5630 | 5630 | 19 |
| 201 | 20230907 | 151300 | 1167175500 | 5650 | 5630 | 5650 | 5630 | 39 |
| 202 | 20230907 | 151200 | 1166955850 | 5630 | 5650 | 5650 | 5630 | 50 |
| 203 | 20230907 | 151100 | 1166674250 | 5630 | 5640 | 5650 | 5630 | 6 |
| 204 | 20230907 | 151000 | 1166640400 | 5650 | 5640 | 5650 | 5640 | 928 |
| 205 | 20230907 | 150900 | 1161399170 | 5650 | 5640 | 5650 | 5640 | 334 |
| 206 | 20230907 | 150800 | 1159515390 | 5640 | 5630 | 5640 | 5630 | 307 |
| 207 | 20230907 | 150700 | 1157786960 | 5640 | 5640 | 5640 | 5640 | 210 |
| 208 | 20230907 | 150600 | 1156602560 | 5640 | 5640 | 5640 | 5640 | 16 |
| 209 | 20230907 | 150500 | 1156512320 | 5630 | 5640 | 5640 | 5630 | 1057 |
| 210 | 20230907 | 150400 | 1150561290 | 5640 | 5640 | 5640 | 5630 | 21 |
| 211 | 20230907 | 150300 | 1150443000 | 5640 | 5640 | 5640 | 5630 | 53 |
| 212 | 20230907 | 150200 | 1150144580 | 5630 | 5630 | 5630 | 5630 | 89 |
| 213 | 20230907 | 150100 | 1149643510 | 5640 | 5640 | 5640 | 5640 | 30 |
| 214 | 20230907 | 150000 | 1149474310 | 5640 | 5640 | 5640 | 5640 | 10 |
| 215 | 20230907 | 145900 | 1149417910 | 5640 | 5640 | 5640 | 5640 | 0 |
| 216 | 20230907 | 145800 | 1149417910 | 5640 | 5640 | 5640 | 5640 | 10 |
| 217 | 20230907 | 145700 | 1149361510 | 5640 | 5640 | 5640 | 5640 | 890 |
| 218 | 20230907 | 145600 | 1144341910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 219 | 20230907 | 145500 | 1144341910 | 5650 | 5650 | 5650 | 5650 | 0 |
| 220 | 20230907 | 145400 | 1144341910 | 5650 | 5650 | 5650 | 5650 | 2 |
| 221 | 20230907 | 145300 | 1144330610 | 5650 | 5640 | 5650 | 5640 | 301 |
| 222 | 20230907 | 145200 | 1142632960 | 5650 | 5650 | 5650 | 5650 | 5 |
| 223 | 20230907 | 145100 | 1142604710 | 5650 | 5650 | 5650 | 5650 | 13 |
| 224 | 20230907 | 145000 | 1142531260 | 5650 | 5640 | 5650 | 5640 | 18 |
| 225 | 20230907 | 144900 | 1142429720 | 5640 | 5640 | 5640 | 5630 | 74 |
| 226 | 20230907 | 144800 | 1142013080 | 5640 | 5640 | 5640 | 5640 | 32 |
| 227 | 20230907 | 144700 | 1141832600 | 5650 | 5640 | 5650 | 5640 | 101 |
| 228 | 20230907 | 144600 | 1141262950 | 5640 | 5640 | 5640 | 5640 | 0 |
| 229 | 20230907 | 144500 | 1141262950 | 5640 | 5640 | 5640 | 5640 | 50 |
| 230 | 20230907 | 144400 | 1140980950 | 5640 | 5640 | 5640 | 5640 | 20 |
| 231 | 20230907 | 144300 | 1140868150 | 5650 | 5670 | 5670 | 5650 | 941 |
| 232 | 20230907 | 144200 | 1135545500 | 5650 | 5650 | 5650 | 5650 | 500 |
| 233 | 20230907 | 144100 | 1132720500 | 5680 | 5680 | 5680 | 5680 | 1 |
| 234 | 20230907 | 144000 | 1132714820 | 5680 | 5640 | 5680 | 5640 | 1800 |
| 235 | 20230907 | 143900 | 1122527580 | 5650 | 5640 | 5650 | 5630 | 692 |
| 236 | 20230907 | 143800 | 1118627520 | 5640 | 5640 | 5650 | 5640 | 220 |
| 237 | 20230907 | 143700 | 1117386320 | 5640 | 5640 | 5640 | 5640 | 58 |
| 238 | 20230907 | 143600 | 1117059200 | 5640 | 5650 | 5650 | 5640 | 1121 |
| 239 | 20230907 | 143500 | 1110736710 | 5640 | 5650 | 5650 | 5640 | 1199 |
| 240 | 20230907 | 143400 | 1103967360 | 5650 | 5650 | 5650 | 5650 | 285 |
| 241 | 20230907 | 143300 | 1102357110 | 5670 | 5670 | 5670 | 5660 | 570 |
| 242 | 20230907 | 143200 | 1099125790 | 5660 | 5610 | 5660 | 5610 | 4609 |
| 243 | 20230907 | 143100 | 1073166240 | 5620 | 5610 | 5620 | 5610 | 199 |
| 244 | 20230907 | 143000 | 1072048180 | 5600 | 5600 | 5600 | 5600 | 0 |
| 245 | 20230907 | 142900 | 1072048180 | 5600 | 5620 | 5620 | 5600 | 5007 |
| 246 | 20230907 | 142800 | 1043998840 | 5600 | 5600 | 5600 | 5600 | 2 |
| 247 | 20230907 | 142700 | 1043987640 | 5600 | 5600 | 5600 | 5600 | 328 |
| 248 | 20230907 | 142600 | 1042150840 | 5620 | 5620 | 5620 | 5620 | 123 |
| 249 | 20230907 | 142500 | 1041459580 | 5600 | 5600 | 5600 | 5600 | 2267 |
| 250 | 20230907 | 142400 | 1028764380 | 5600 | 5610 | 5610 | 5600 | 518 |
| 251 | 20230907 | 142300 | 1025860420 | 5610 | 5610 | 5610 | 5610 | 0 |
| 252 | 20230907 | 142200 | 1025860420 | 5610 | 5620 | 5620 | 5610 | 1110 |
| 253 | 20230907 | 142100 | 1019632220 | 5620 | 5620 | 5620 | 5620 | 20 |
| 254 | 20230907 | 142000 | 1019519820 | 5620 | 5620 | 5620 | 5620 | 510 |
| 255 | 20230907 | 141900 | 1016653620 | 5620 | 5620 | 5620 | 5620 | 500 |
| 256 | 20230907 | 141800 | 1013843620 | 5620 | 5620 | 5620 | 5620 | 0 |
| 257 | 20230907 | 141700 | 1013843620 | 5620 | 5610 | 5620 | 5610 | 564 |
| 258 | 20230907 | 141600 | 1010674580 | 5610 | 5610 | 5610 | 5610 | 600 |
| 259 | 20230907 | 141500 | 1007308580 | 5610 | 5610 | 5610 | 5610 | 1218 |
| 260 | 20230907 | 141400 | 1000475600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 261 | 20230907 | 141300 | 1000475600 | 5620 | 5620 | 5620 | 5620 | 0 |
| 262 | 20230907 | 141200 | 1000475600 | 5620 | 5620 | 5620 | 5620 | 15 |
| 263 | 20230907 | 141100 | 1000391300 | 5620 | 5630 | 5630 | 5620 | 598 |
| 264 | 20230907 | 141000 | 997030530 | 5630 | 5630 | 5630 | 5620 | 33 |
| 265 | 20230907 | 140900 | 996844750 | 5630 | 5630 | 5630 | 5630 | 0 |
| 266 | 20230907 | 140800 | 996844750 | 5630 | 5630 | 5630 | 5630 | 2 |
| 267 | 20230907 | 140700 | 996833490 | 5610 | 5610 | 5610 | 5610 | 63 |
| 268 | 20230907 | 140600 | 996480060 | 5630 | 5610 | 5630 | 5610 | 1022 |
| 269 | 20230907 | 140500 | 990746600 | 5610 | 5610 | 5610 | 5610 | 1253 |
| 270 | 20230907 | 140400 | 983717270 | 5640 | 5640 | 5640 | 5640 | 0 |
| 271 | 20230907 | 140300 | 983717270 | 5640 | 5640 | 5640 | 5640 | 0 |
| 272 | 20230907 | 140200 | 983717270 | 5640 | 5640 | 5640 | 5640 | 1 |
| 273 | 20230907 | 140100 | 983711630 | 5610 | 5620 | 5620 | 5610 | 2000 |
| 274 | 20230907 | 140000 | 972485470 | 5620 | 5620 | 5620 | 5620 | 1000 |
| 275 | 20230907 | 135900 | 966865470 | 5640 | 5630 | 5640 | 5630 | 73 |
| 276 | 20230907 | 135800 | 966454470 | 5630 | 5630 | 5630 | 5630 | 82 |
| 277 | 20230907 | 135700 | 965992810 | 5640 | 5640 | 5640 | 5640 | 0 |
| 278 | 20230907 | 135600 | 965992810 | 5640 | 5640 | 5640 | 5640 | 8 |
| 279 | 20230907 | 135500 | 965947690 | 5640 | 5640 | 5640 | 5630 | 28 |
| 280 | 20230907 | 135400 | 965789880 | 5640 | 5640 | 5640 | 5640 | 4 |
| 281 | 20230907 | 135300 | 965767320 | 5630 | 5630 | 5630 | 5630 | 1 |
| 282 | 20230907 | 135200 | 965761690 | 5640 | 5620 | 5640 | 5620 | 439 |
| 283 | 20230907 | 135100 | 963294430 | 5620 | 5630 | 5630 | 5620 | 1445 |
| 284 | 20230907 | 135000 | 955169080 | 5630 | 5620 | 5630 | 5620 | 41 |
| 285 | 20230907 | 134900 | 954938650 | 5630 | 5620 | 5630 | 5620 | 126 |
| 286 | 20230907 | 134800 | 954230330 | 5620 | 5620 | 5630 | 5620 | 423 |
| 287 | 20230907 | 134700 | 951853060 | 5610 | 5620 | 5620 | 5610 | 111 |
| 288 | 20230907 | 134600 | 951229250 | 5620 | 5620 | 5620 | 5620 | 15 |
| 289 | 20230907 | 134500 | 951144950 | 5620 | 5610 | 5620 | 5610 | 22 |
| 290 | 20230907 | 134400 | 951021510 | 5610 | 5610 | 5610 | 5610 | 0 |
| 291 | 20230907 | 134300 | 951021510 | 5610 | 5620 | 5620 | 5610 | 40 |
| 292 | 20230907 | 134200 | 950796810 | 5620 | 5620 | 5620 | 5620 | 0 |
| 293 | 20230907 | 134100 | 950796810 | 5620 | 5620 | 5620 | 5620 | 0 |
| 294 | 20230907 | 134000 | 950796810 | 5620 | 5610 | 5620 | 5610 | 2 |
| 295 | 20230907 | 133900 | 950785580 | 5620 | 5620 | 5620 | 5620 | 3 |
| 296 | 20230907 | 133800 | 950768720 | 5600 | 5630 | 5630 | 5600 | 10823 |
| 297 | 20230907 | 133700 | 890090650 | 5630 | 5630 | 5630 | 5630 | 0 |
| 298 | 20230907 | 133600 | 890090650 | 5630 | 5630 | 5630 | 5620 | 102 |
| 299 | 20230907 | 133500 | 889517290 | 5630 | 5630 | 5630 | 5630 | 1 |
| 300 | 20230907 | 133400 | 889511660 | 5630 | 5630 | 5630 | 5630 | 217 |
| 301 | 20230907 | 133300 | 888289950 | 5630 | 5630 | 5630 | 5630 | 168 |
| 302 | 20230907 | 133200 | 887344110 | 5630 | 5630 | 5630 | 5630 | 32 |
| 303 | 20230907 | 133100 | 887163950 | 5640 | 5620 | 5640 | 5620 | 35 |
| 304 | 20230907 | 133000 | 886967210 | 5620 | 5640 | 5640 | 5620 | 316 |
| 305 | 20230907 | 132900 | 885186910 | 5620 | 5640 | 5640 | 5620 | 474 |
| 306 | 20230907 | 132800 | 882522990 | 5620 | 5630 | 5630 | 5620 | 1665 |
| 307 | 20230907 | 132700 | 873159050 | 5630 | 5630 | 5630 | 5630 | 0 |
| 308 | 20230907 | 132600 | 873159050 | 5630 | 5630 | 5630 | 5630 | 10 |
| 309 | 20230907 | 132500 | 873102750 | 5630 | 5630 | 5630 | 5630 | 313 |
| 310 | 20230907 | 132400 | 871340560 | 5630 | 5630 | 5630 | 5630 | 2 |
| 311 | 20230907 | 132300 | 871329300 | 5620 | 5620 | 5620 | 5620 | 0 |
| 312 | 20230907 | 132200 | 871329300 | 5620 | 5620 | 5620 | 5620 | 0 |
| 313 | 20230907 | 132100 | 871329300 | 5620 | 5620 | 5620 | 5620 | 145 |
| 314 | 20230907 | 132000 | 870514400 | 5620 | 5620 | 5620 | 5620 | 1 |
| 315 | 20230907 | 131900 | 870508780 | 5630 | 5620 | 5630 | 5620 | 65 |
| 316 | 20230907 | 131800 | 870143270 | 5610 | 5620 | 5620 | 5610 | 865 |
| 317 | 20230907 | 131700 | 865282970 | 5630 | 5630 | 5630 | 5630 | 0 |
| 318 | 20230907 | 131600 | 865282970 | 5630 | 5630 | 5630 | 5630 | 0 |
| 319 | 20230907 | 131500 | 865282970 | 5630 | 5630 | 5630 | 5630 | 2 |
| 320 | 20230907 | 131400 | 865271710 | 5620 | 5620 | 5620 | 5620 | 24 |
| 321 | 20230907 | 131300 | 865136830 | 5630 | 5630 | 5630 | 5630 | 2 |
| 322 | 20230907 | 131200 | 865125570 | 5620 | 5620 | 5620 | 5620 | 8 |
| 323 | 20230907 | 131100 | 865080610 | 5630 | 5630 | 5630 | 5630 | 25 |
| 324 | 20230907 | 131000 | 864939860 | 5630 | 5630 | 5630 | 5630 | 0 |
| 325 | 20230907 | 130900 | 864939860 | 5630 | 5630 | 5630 | 5630 | 23 |
| 326 | 20230907 | 130800 | 864810370 | 5630 | 5630 | 5630 | 5630 | 1 |
| 327 | 20230907 | 130700 | 864804740 | 5630 | 5630 | 5630 | 5630 | 1 |
| 328 | 20230907 | 130600 | 864799110 | 5630 | 5630 | 5630 | 5630 | 0 |
| 329 | 20230907 | 130500 | 864799110 | 5630 | 5630 | 5630 | 5630 | 89 |
| 330 | 20230907 | 130400 | 864298040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 331 | 20230907 | 130300 | 864298040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 332 | 20230907 | 130200 | 864298040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 333 | 20230907 | 130100 | 864298040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 334 | 20230907 | 130000 | 864298040 | 5640 | 5640 | 5640 | 5640 | 45 |
| 335 | 20230907 | 125900 | 864044240 | 5640 | 5640 | 5640 | 5640 | 150 |
| 336 | 20230907 | 125800 | 863198240 | 5640 | 5630 | 5640 | 5630 | 170 |
| 337 | 20230907 | 125700 | 862241030 | 5630 | 5620 | 5630 | 5610 | 847 |
| 338 | 20230907 | 125600 | 857479350 | 5620 | 5630 | 5630 | 5620 | 211 |
| 339 | 20230907 | 125500 | 856293520 | 5610 | 5620 | 5620 | 5610 | 67 |
| 340 | 20230907 | 125400 | 855917090 | 5620 | 5630 | 5630 | 5620 | 58 |
| 341 | 20230907 | 125300 | 855591050 | 5640 | 5640 | 5640 | 5640 | 0 |
| 342 | 20230907 | 125200 | 855591050 | 5640 | 5630 | 5640 | 5630 | 1048 |
| 343 | 20230907 | 125100 | 849690780 | 5630 | 5630 | 5630 | 5630 | 58 |
| 344 | 20230907 | 125000 | 849364240 | 5610 | 5620 | 5630 | 5610 | 310 |
| 345 | 20230907 | 124900 | 847621570 | 5640 | 5640 | 5640 | 5640 | 2 |
| 346 | 20230907 | 124800 | 847610290 | 5610 | 5620 | 5620 | 5610 | 1415 |
| 347 | 20230907 | 124700 | 839663210 | 5610 | 5640 | 5640 | 5610 | 2 |
| 348 | 20230907 | 124600 | 839651960 | 5620 | 5620 | 5620 | 5620 | 4 |
| 349 | 20230907 | 124500 | 839629480 | 5610 | 5630 | 5630 | 5610 | 4062 |
| 350 | 20230907 | 124400 | 816801590 | 5650 | 5650 | 5650 | 5650 | 9 |
| 351 | 20230907 | 124300 | 816750740 | 5650 | 5650 | 5650 | 5650 | 10 |
| 352 | 20230907 | 124200 | 816694240 | 5650 | 5650 | 5650 | 5650 | 0 |
| 353 | 20230907 | 124100 | 816694240 | 5650 | 5650 | 5650 | 5650 | 0 |
| 354 | 20230907 | 124000 | 816694240 | 5650 | 5650 | 5650 | 5650 | 0 |
| 355 | 20230907 | 123900 | 816694240 | 5650 | 5640 | 5650 | 5640 | 21 |
| 356 | 20230907 | 123800 | 816575790 | 5650 | 5650 | 5650 | 5650 | 1 |
| 357 | 20230907 | 123700 | 816570140 | 5630 | 5630 | 5630 | 5630 | 1 |
| 358 | 20230907 | 123600 | 816564510 | 5650 | 5650 | 5650 | 5650 | 3 |
| 359 | 20230907 | 123500 | 816547560 | 5650 | 5650 | 5650 | 5650 | 4 |
| 360 | 20230907 | 123400 | 816524960 | 5650 | 5650 | 5650 | 5650 | 0 |
| 361 | 20230907 | 123300 | 816524960 | 5650 | 5650 | 5650 | 5650 | 0 |
| 362 | 20230907 | 123200 | 816524960 | 5650 | 5650 | 5650 | 5650 | 0 |
| 363 | 20230907 | 123100 | 816524960 | 5650 | 5650 | 5650 | 5650 | 0 |
| 364 | 20230907 | 123000 | 816524960 | 5650 | 5650 | 5650 | 5650 | 5 |
| 365 | 20230907 | 122900 | 816496710 | 5650 | 5650 | 5650 | 5650 | 0 |
| 366 | 20230907 | 122800 | 816496710 | 5650 | 5650 | 5650 | 5650 | 5 |
| 367 | 20230907 | 122700 | 816468460 | 5650 | 5650 | 5650 | 5650 | 0 |
| 368 | 20230907 | 122600 | 816468460 | 5650 | 5650 | 5650 | 5650 | 0 |
| 369 | 20230907 | 122500 | 816468460 | 5650 | 5650 | 5650 | 5650 | 0 |
| 370 | 20230907 | 122400 | 816468460 | 5650 | 5640 | 5650 | 5640 | 11 |
| 371 | 20230907 | 122300 | 816406410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 372 | 20230907 | 122200 | 816406410 | 5640 | 5640 | 5640 | 5640 | 38 |
| 373 | 20230907 | 122100 | 816192090 | 5640 | 5630 | 5640 | 5630 | 33 |
| 374 | 20230907 | 122000 | 816005980 | 5630 | 5650 | 5650 | 5630 | 380 |
| 375 | 20230907 | 121900 | 813862580 | 5650 | 5650 | 5650 | 5650 | 0 |
| 376 | 20230907 | 121800 | 813862580 | 5650 | 5650 | 5650 | 5650 | 1 |
| 377 | 20230907 | 121700 | 813856930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 378 | 20230907 | 121600 | 813856930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 379 | 20230907 | 121500 | 813856930 | 5650 | 5650 | 5650 | 5650 | 0 |
| 380 | 20230907 | 121400 | 813856930 | 5650 | 5620 | 5650 | 5620 | 1484 |
| 381 | 20230907 | 121300 | 805512680 | 5610 | 5620 | 5620 | 5610 | 3 |
| 382 | 20230907 | 121200 | 805495830 | 5620 | 5620 | 5620 | 5620 | 12 |
| 383 | 20230907 | 121100 | 805428390 | 5620 | 5610 | 5620 | 5610 | 333 |
| 384 | 20230907 | 121000 | 803559130 | 5620 | 5620 | 5620 | 5620 | 2049 |
| 385 | 20230907 | 120900 | 792043750 | 5650 | 5630 | 5650 | 5630 | 242 |
| 386 | 20230907 | 120800 | 790681270 | 5630 | 5630 | 5630 | 5630 | 309 |
| 387 | 20230907 | 120700 | 788941600 | 5630 | 5650 | 5650 | 5630 | 13 |
| 388 | 20230907 | 120600 | 788868180 | 5650 | 5650 | 5650 | 5640 | 381 |
| 389 | 20230907 | 120500 | 786718460 | 5650 | 5650 | 5650 | 5650 | 7 |
| 390 | 20230907 | 120400 | 786678910 | 5660 | 5660 | 5660 | 5660 | 0 |
| 391 | 20230907 | 120300 | 786678910 | 5660 | 5660 | 5660 | 5660 | 0 |
| 392 | 20230907 | 120200 | 786678910 | 5660 | 5660 | 5660 | 5640 | 8 |
| 393 | 20230907 | 120100 | 786633650 | 5650 | 5650 | 5660 | 5650 | 202 |
| 394 | 20230907 | 120000 | 785492330 | 5650 | 5650 | 5650 | 5650 | 0 |
| 395 | 20230907 | 115900 | 785492330 | 5650 | 5650 | 5650 | 5650 | 8 |
| 396 | 20230907 | 115800 | 785447130 | 5650 | 5650 | 5650 | 5650 | 0 |
| 397 | 20230907 | 115700 | 785447130 | 5650 | 5650 | 5650 | 5650 | 122 |
| 398 | 20230907 | 115600 | 784757830 | 5650 | 5650 | 5650 | 5650 | 8 |
| 399 | 20230907 | 115500 | 784712630 | 5650 | 5650 | 5650 | 5650 | 0 |
| 400 | 20230907 | 115400 | 784712630 | 5650 | 5650 | 5650 | 5650 | 0 |
| 401 | 20230907 | 115300 | 784712630 | 5650 | 5640 | 5650 | 5640 | 101 |
| 402 | 20230907 | 115200 | 784142980 | 5650 | 5650 | 5650 | 5650 | 7 |
| 403 | 20230907 | 115100 | 784103430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 404 | 20230907 | 115000 | 784103430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 405 | 20230907 | 114900 | 784103430 | 5650 | 5640 | 5650 | 5640 | 1186 |
| 406 | 20230907 | 114800 | 777414380 | 5650 | 5650 | 5650 | 5650 | 10 |
| 407 | 20230907 | 114700 | 777357880 | 5650 | 5650 | 5650 | 5650 | 50 |
| 408 | 20230907 | 114600 | 777075380 | 5650 | 5650 | 5650 | 5650 | 6 |
| 409 | 20230907 | 114500 | 777041480 | 5650 | 5650 | 5650 | 5650 | 0 |
| 410 | 20230907 | 114400 | 777041480 | 5650 | 5650 | 5650 | 5650 | 12 |
| 411 | 20230907 | 114300 | 776973680 | 5660 | 5640 | 5660 | 5640 | 293 |
| 412 | 20230907 | 114200 | 775321120 | 5640 | 5640 | 5640 | 5640 | 2 |
| 413 | 20230907 | 114100 | 775309840 | 5630 | 5640 | 5640 | 5630 | 1021 |
| 414 | 20230907 | 114000 | 769561400 | 5640 | 5640 | 5660 | 5640 | 1697 |
| 415 | 20230907 | 113900 | 759990300 | 5660 | 5650 | 5660 | 5650 | 6 |
| 416 | 20230907 | 113800 | 759956390 | 5660 | 5640 | 5660 | 5630 | 767 |
| 417 | 20230907 | 113700 | 755637470 | 5640 | 5630 | 5640 | 5630 | 472 |
| 418 | 20230907 | 113600 | 752977210 | 5640 | 5640 | 5640 | 5640 | 2 |
| 419 | 20230907 | 113500 | 752965930 | 5630 | 5620 | 5630 | 5620 | 2188 |
| 420 | 20230907 | 113400 | 740647990 | 5630 | 5630 | 5630 | 5630 | 977 |
| 421 | 20230907 | 113300 | 735147480 | 5630 | 5630 | 5630 | 5630 | 0 |
| 422 | 20230907 | 113200 | 735147480 | 5630 | 5630 | 5630 | 5630 | 1 |
| 423 | 20230907 | 113100 | 735141850 | 5640 | 5640 | 5640 | 5640 | 2 |
| 424 | 20230907 | 113000 | 735130570 | 5630 | 5640 | 5640 | 5630 | 2 |
| 425 | 20230907 | 112900 | 735119300 | 5630 | 5630 | 5630 | 5630 | 41 |
| 426 | 20230907 | 112800 | 734888470 | 5640 | 5640 | 5640 | 5640 | 2 |
| 427 | 20230907 | 112700 | 734877190 | 5640 | 5640 | 5640 | 5640 | 0 |
| 428 | 20230907 | 112600 | 734877190 | 5640 | 5640 | 5640 | 5640 | 0 |
| 429 | 20230907 | 112500 | 734877190 | 5640 | 5640 | 5640 | 5640 | 0 |
| 430 | 20230907 | 112400 | 734877190 | 5640 | 5630 | 5640 | 5630 | 104 |
| 431 | 20230907 | 112300 | 734291630 | 5640 | 5630 | 5640 | 5630 | 109 |
| 432 | 20230907 | 112200 | 733677950 | 5640 | 5640 | 5640 | 5640 | 0 |
| 433 | 20230907 | 112100 | 733677950 | 5640 | 5640 | 5640 | 5640 | 0 |
| 434 | 20230907 | 112000 | 733677950 | 5640 | 5640 | 5640 | 5640 | 200 |
| 435 | 20230907 | 111900 | 732549950 | 5640 | 5640 | 5640 | 5640 | 0 |
| 436 | 20230907 | 111800 | 732549950 | 5640 | 5640 | 5640 | 5640 | 20 |
| 437 | 20230907 | 111700 | 732437150 | 5640 | 5640 | 5640 | 5640 | 208 |
| 438 | 20230907 | 111600 | 731264030 | 5640 | 5640 | 5640 | 5640 | 7 |
| 439 | 20230907 | 111500 | 731224550 | 5630 | 5630 | 5630 | 5630 | 0 |
| 440 | 20230907 | 111400 | 731224550 | 5630 | 5640 | 5640 | 5630 | 251 |
| 441 | 20230907 | 111300 | 729808920 | 5640 | 5630 | 5640 | 5620 | 422 |
| 442 | 20230907 | 111200 | 727435290 | 5640 | 5640 | 5640 | 5640 | 1 |
| 443 | 20230907 | 111100 | 727429650 | 5640 | 5630 | 5640 | 5630 | 600 |
| 444 | 20230907 | 111000 | 724051630 | 5630 | 5630 | 5630 | 5630 | 949 |
| 445 | 20230907 | 110900 | 718708760 | 5650 | 5660 | 5660 | 5640 | 940 |
| 446 | 20230907 | 110800 | 713406890 | 5650 | 5640 | 5650 | 5640 | 216 |
| 447 | 20230907 | 110700 | 712187860 | 5650 | 5650 | 5650 | 5650 | 0 |
| 448 | 20230907 | 110600 | 712187860 | 5650 | 5650 | 5650 | 5650 | 3 |
| 449 | 20230907 | 110500 | 712170910 | 5650 | 5640 | 5650 | 5640 | 1113 |
| 450 | 20230907 | 110400 | 705886570 | 5640 | 5650 | 5650 | 5640 | 412 |
| 451 | 20230907 | 110300 | 703562880 | 5650 | 5640 | 5650 | 5640 | 2003 |
| 452 | 20230907 | 110200 | 692263650 | 5640 | 5640 | 5640 | 5640 | 4 |
| 453 | 20230907 | 110100 | 692241090 | 5640 | 5630 | 5640 | 5630 | 456 |
| 454 | 20230907 | 110000 | 689669440 | 5640 | 5640 | 5640 | 5640 | 206 |
| 455 | 20230907 | 105900 | 688507600 | 5640 | 5640 | 5640 | 5640 | 132 |
| 456 | 20230907 | 105800 | 687763120 | 5640 | 5630 | 5640 | 5630 | 640 |
| 457 | 20230907 | 105700 | 684159900 | 5620 | 5620 | 5620 | 5620 | 0 |
| 458 | 20230907 | 105600 | 684159900 | 5620 | 5620 | 5620 | 5620 | 0 |
| 459 | 20230907 | 105500 | 684159900 | 5620 | 5630 | 5630 | 5620 | 58 |
| 460 | 20230907 | 105400 | 683833770 | 5630 | 5630 | 5630 | 5630 | 93 |
| 461 | 20230907 | 105300 | 683310180 | 5630 | 5630 | 5630 | 5630 | 1005 |
| 462 | 20230907 | 105200 | 677652030 | 5630 | 5630 | 5630 | 5630 | 7 |
| 463 | 20230907 | 105100 | 677612620 | 5630 | 5630 | 5630 | 5630 | 4 |
| 464 | 20230907 | 105000 | 677590100 | 5630 | 5630 | 5630 | 5630 | 200 |
| 465 | 20230907 | 104900 | 676464100 | 5630 | 5630 | 5630 | 5630 | 5 |
| 466 | 20230907 | 104800 | 676435950 | 5620 | 5620 | 5620 | 5620 | 665 |
| 467 | 20230907 | 104700 | 672698650 | 5620 | 5620 | 5620 | 5620 | 105 |
| 468 | 20230907 | 104600 | 672108550 | 5620 | 5620 | 5620 | 5620 | 10 |
| 469 | 20230907 | 104500 | 672052350 | 5620 | 5620 | 5620 | 5620 | 20 |
| 470 | 20230907 | 104400 | 671939950 | 5620 | 5620 | 5620 | 5620 | 0 |
| 471 | 20230907 | 104300 | 671939950 | 5620 | 5620 | 5620 | 5620 | 712 |
| 472 | 20230907 | 104200 | 667938510 | 5620 | 5620 | 5620 | 5620 | 288 |
| 473 | 20230907 | 104100 | 666319950 | 5620 | 5620 | 5620 | 5620 | 201 |
| 474 | 20230907 | 104000 | 665190330 | 5620 | 5620 | 5620 | 5620 | 0 |
| 475 | 20230907 | 103900 | 665190330 | 5620 | 5620 | 5620 | 5610 | 471 |
| 476 | 20230907 | 103800 | 662543320 | 5620 | 5620 | 5620 | 5620 | 60 |
| 477 | 20230907 | 103700 | 662206120 | 5610 | 5610 | 5610 | 5610 | 0 |
| 478 | 20230907 | 103600 | 662206120 | 5610 | 5610 | 5610 | 5610 | 744 |
| 479 | 20230907 | 103500 | 658032280 | 5610 | 5620 | 5620 | 5610 | 212 |
| 480 | 20230907 | 103400 | 656842860 | 5610 | 5610 | 5610 | 5610 | 111 |
| 481 | 20230907 | 103300 | 656220150 | 5610 | 5610 | 5610 | 5610 | 863 |
| 482 | 20230907 | 103200 | 651378720 | 5610 | 5620 | 5620 | 5610 | 246 |
| 483 | 20230907 | 103100 | 649996480 | 5630 | 5620 | 5630 | 5620 | 260 |
| 484 | 20230907 | 103000 | 648534910 | 5620 | 5620 | 5620 | 5620 | 25 |
| 485 | 20230907 | 102900 | 648394410 | 5620 | 5620 | 5620 | 5620 | 186 |
| 486 | 20230907 | 102800 | 647349090 | 5620 | 5620 | 5620 | 5620 | 30 |
| 487 | 20230907 | 102700 | 647180490 | 5630 | 5620 | 5630 | 5620 | 908 |
| 488 | 20230907 | 102600 | 642077030 | 5610 | 5620 | 5620 | 5610 | 2752 |
| 489 | 20230907 | 102500 | 626624490 | 5620 | 5630 | 5630 | 5620 | 1322 |
| 490 | 20230907 | 102400 | 619194780 | 5620 | 5630 | 5630 | 5620 | 72 |
| 491 | 20230907 | 102300 | 618789920 | 5630 | 5620 | 5630 | 5620 | 62 |
| 492 | 20230907 | 102200 | 618441350 | 5630 | 5630 | 5630 | 5620 | 127 |
| 493 | 20230907 | 102100 | 617726810 | 5630 | 5640 | 5640 | 5630 | 1426 |
| 494 | 20230907 | 102000 | 609698310 | 5640 | 5630 | 5640 | 5630 | 220 |
| 495 | 20230907 | 101900 | 608458510 | 5640 | 5640 | 5640 | 5640 | 144 |
| 496 | 20230907 | 101800 | 607646350 | 5640 | 5640 | 5640 | 5640 | 300 |
| 497 | 20230907 | 101700 | 605954350 | 5640 | 5640 | 5650 | 5640 | 165 |
| 498 | 20230907 | 101600 | 605023210 | 5640 | 5650 | 5660 | 5640 | 4531 |
| 499 | 20230907 | 101500 | 579436480 | 5660 | 5650 | 5660 | 5650 | 346 |
| 500 | 20230907 | 101400 | 577479630 | 5660 | 5660 | 5660 | 5650 | 17 |
| 501 | 20230907 | 101300 | 577383430 | 5650 | 5650 | 5650 | 5650 | 0 |
| 502 | 20230907 | 101200 | 577383430 | 5650 | 5660 | 5660 | 5650 | 297 |
| 503 | 20230907 | 101100 | 575705210 | 5660 | 5660 | 5660 | 5660 | 24 |
| 504 | 20230907 | 101000 | 575569370 | 5660 | 5660 | 5660 | 5650 | 640 |
| 505 | 20230907 | 100900 | 571948970 | 5660 | 5660 | 5660 | 5660 | 460 |
| 506 | 20230907 | 100800 | 569345370 | 5660 | 5660 | 5660 | 5660 | 270 |
| 507 | 20230907 | 100700 | 567817170 | 5660 | 5660 | 5670 | 5660 | 492 |
| 508 | 20230907 | 100600 | 565032250 | 5660 | 5670 | 5670 | 5660 | 1060 |
| 509 | 20230907 | 100500 | 559031540 | 5660 | 5660 | 5660 | 5660 | 150 |
| 510 | 20230907 | 100400 | 558182540 | 5660 | 5690 | 5690 | 5660 | 5350 |
| 511 | 20230907 | 100300 | 527853010 | 5690 | 5680 | 5690 | 5670 | 306 |
| 512 | 20230907 | 100200 | 526112940 | 5690 | 5670 | 5690 | 5670 | 47 |
| 513 | 20230907 | 100100 | 525846330 | 5690 | 5680 | 5690 | 5670 | 439 |
| 514 | 20230907 | 100000 | 523352980 | 5670 | 5670 | 5680 | 5670 | 191 |
| 515 | 20230907 | 095900 | 522270000 | 5680 | 5680 | 5690 | 5680 | 230 |
| 516 | 20230907 | 095800 | 520963550 | 5670 | 5670 | 5670 | 5670 | 579 |
| 517 | 20230907 | 095700 | 517680620 | 5680 | 5690 | 5690 | 5680 | 385 |
| 518 | 20230907 | 095600 | 515490640 | 5690 | 5700 | 5700 | 5680 | 384 |
| 519 | 20230907 | 095500 | 513302700 | 5700 | 5680 | 5700 | 5670 | 2203 |
| 520 | 20230907 | 095400 | 500809630 | 5680 | 5680 | 5680 | 5680 | 500 |
| 521 | 20230907 | 095300 | 497969630 | 5680 | 5700 | 5700 | 5680 | 1161 |
| 522 | 20230907 | 095200 | 491369770 | 5700 | 5700 | 5700 | 5700 | 25 |
| 523 | 20230907 | 095100 | 491227270 | 5700 | 5700 | 5700 | 5700 | 16 |
| 524 | 20230907 | 095000 | 491136070 | 5700 | 5700 | 5700 | 5700 | 3 |
| 525 | 20230907 | 094900 | 491118970 | 5670 | 5670 | 5670 | 5670 | 0 |
| 526 | 20230907 | 094800 | 491118970 | 5670 | 5680 | 5680 | 5670 | 1326 |
| 527 | 20230907 | 094700 | 483592630 | 5680 | 5690 | 5690 | 5680 | 1392 |
| 528 | 20230907 | 094600 | 475685030 | 5680 | 5700 | 5700 | 5680 | 9865 |
| 529 | 20230907 | 094500 | 419494630 | 5710 | 5740 | 5740 | 5710 | 334 |
| 530 | 20230907 | 094400 | 417580490 | 5740 | 5710 | 5740 | 5710 | 601 |
| 531 | 20230907 | 094300 | 414146800 | 5710 | 5700 | 5710 | 5700 | 455 |
| 532 | 20230907 | 094200 | 411553250 | 5710 | 5710 | 5710 | 5710 | 0 |
| 533 | 20230907 | 094100 | 411553250 | 5710 | 5720 | 5720 | 5710 | 1566 |
| 534 | 20230907 | 094000 | 402611360 | 5720 | 5730 | 5730 | 5720 | 102 |
| 535 | 20230907 | 093900 | 402027910 | 5730 | 5730 | 5730 | 5730 | 3 |
| 536 | 20230907 | 093800 | 402010720 | 5740 | 5740 | 5740 | 5740 | 100 |
| 537 | 20230907 | 093700 | 401436720 | 5740 | 5750 | 5750 | 5740 | 2 |
| 538 | 20230907 | 093600 | 401425230 | 5750 | 5730 | 5750 | 5730 | 489 |
| 539 | 20230907 | 093500 | 398618530 | 5720 | 5720 | 5720 | 5720 | 420 |
| 540 | 20230907 | 093400 | 396216130 | 5710 | 5720 | 5720 | 5710 | 282 |
| 541 | 20230907 | 093300 | 394605090 | 5720 | 5720 | 5720 | 5710 | 469 |
| 542 | 20230907 | 093200 | 391922450 | 5720 | 5720 | 5730 | 5720 | 2513 |
| 543 | 20230907 | 093100 | 377548080 | 5740 | 5720 | 5740 | 5720 | 44 |
| 544 | 20230907 | 093000 | 377295880 | 5730 | 5730 | 5730 | 5730 | 0 |
| 545 | 20230907 | 092900 | 377295880 | 5730 | 5710 | 5730 | 5710 | 1218 |
| 546 | 20230907 | 092800 | 370318740 | 5730 | 5710 | 5730 | 5710 | 103 |
| 547 | 20230907 | 092700 | 369730550 | 5720 | 5720 | 5720 | 5710 | 516 |
| 548 | 20230907 | 092600 | 366779040 | 5710 | 5710 | 5710 | 5710 | 636 |
| 549 | 20230907 | 092500 | 363147480 | 5710 | 5710 | 5710 | 5710 | 405 |
| 550 | 20230907 | 092400 | 360834930 | 5710 | 5730 | 5730 | 5710 | 3 |
| 551 | 20230907 | 092300 | 360817770 | 5730 | 5730 | 5730 | 5730 | 248 |
| 552 | 20230907 | 092200 | 359396730 | 5730 | 5710 | 5730 | 5710 | 308 |
| 553 | 20230907 | 092100 | 357637950 | 5710 | 5730 | 5730 | 5710 | 451 |
| 554 | 20230907 | 092000 | 355061100 | 5730 | 5720 | 5730 | 5710 | 2425 |
| 555 | 20230907 | 091900 | 341212430 | 5720 | 5720 | 5720 | 5720 | 330 |
| 556 | 20230907 | 091800 | 339324830 | 5720 | 5730 | 5730 | 5720 | 93 |
| 557 | 20230907 | 091700 | 338792000 | 5730 | 5730 | 5730 | 5720 | 5167 |
| 558 | 20230907 | 091600 | 309216820 | 5730 | 5730 | 5730 | 5730 | 432 |
| 559 | 20230907 | 091500 | 306741460 | 5740 | 5730 | 5740 | 5730 | 553 |
| 560 | 20230907 | 091400 | 303572760 | 5730 | 5730 | 5730 | 5730 | 1465 |
| 561 | 20230907 | 091300 | 295178310 | 5740 | 5730 | 5740 | 5730 | 387 |
| 562 | 20230907 | 091200 | 292959720 | 5730 | 5750 | 5750 | 5730 | 4037 |
| 563 | 20230907 | 091100 | 269776610 | 5760 | 5770 | 5770 | 5760 | 1147 |
| 564 | 20230907 | 091000 | 263169870 | 5770 | 5780 | 5790 | 5770 | 896 |
| 565 | 20230907 | 090900 | 257999020 | 5780 | 5780 | 5800 | 5780 | 1385 |
| 566 | 20230907 | 090800 | 249986770 | 5780 | 5800 | 5820 | 5780 | 8422 |
| 567 | 20230907 | 090700 | 201095850 | 5800 | 5780 | 5800 | 5770 | 2507 |
| 568 | 20230907 | 090600 | 186593460 | 5770 | 5790 | 5790 | 5760 | 2056 |
| 569 | 20230907 | 090500 | 174708260 | 5790 | 5790 | 5800 | 5790 | 8241 |
| 570 | 20230907 | 090400 | 126925820 | 5790 | 5760 | 5790 | 5760 | 7578 |
| 571 | 20230907 | 090300 | 83169840 | 5750 | 5730 | 5750 | 5730 | 1276 |
| 572 | 20230907 | 090200 | 75838890 | 5740 | 5730 | 5740 | 5730 | 520 |
| 573 | 20230907 | 090100 | 72856130 | 5740 | 5760 | 5780 | 5730 | 3616 |
| 574 | 20230907 | 090000 | 52084830 | 5750 | 5760 | 5760 | 5740 | 9045 |