28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230922 | 183100 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 18162 |
| 3 | 20230922 | 183000 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20230922 | 182900 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20230922 | 182800 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20230922 | 182700 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20230922 | 182600 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20230922 | 182500 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20230922 | 182400 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20230922 | 182300 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20230922 | 182200 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20230922 | 182100 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20230922 | 182000 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20230922 | 181900 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20230922 | 181800 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20230922 | 181700 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20230922 | 181600 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20230922 | 181500 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20230922 | 181400 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20230922 | 181300 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20230922 | 181200 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20230922 | 181100 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20230922 | 181000 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20230922 | 180900 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20230922 | 180800 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20230922 | 180700 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20230922 | 180600 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20230922 | 180500 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20230922 | 180400 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20230922 | 180300 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20230922 | 180200 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20230922 | 180100 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 18162 |
| 33 | 20230922 | 180000 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20230922 | 175900 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20230922 | 175800 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20230922 | 175700 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20230922 | 175600 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20230922 | 175500 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20230922 | 175400 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20230922 | 175300 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20230922 | 175200 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20230922 | 175100 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20230922 | 175000 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20230922 | 174900 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20230922 | 174800 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20230922 | 174700 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20230922 | 174600 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20230922 | 174500 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20230922 | 174400 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20230922 | 174300 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20230922 | 174200 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20230922 | 174100 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20230922 | 174000 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20230922 | 173900 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20230922 | 173800 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20230922 | 173700 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20230922 | 173600 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20230922 | 173500 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20230922 | 173400 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20230922 | 173300 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20230922 | 173200 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20230922 | 173100 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 18162 |
| 63 | 20230922 | 173000 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20230922 | 172900 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20230922 | 172800 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20230922 | 172700 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20230922 | 172600 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20230922 | 172500 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20230922 | 172400 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20230922 | 172300 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20230922 | 172200 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20230922 | 172100 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20230922 | 172000 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20230922 | 171900 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20230922 | 171800 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20230922 | 171700 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20230922 | 171600 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20230922 | 171500 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20230922 | 171400 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20230922 | 171300 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20230922 | 171200 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20230922 | 171100 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20230922 | 171000 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20230922 | 170900 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20230922 | 170800 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20230922 | 170700 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20230922 | 170600 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20230922 | 170500 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20230922 | 170400 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20230922 | 170300 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20230922 | 170200 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20230922 | 170100 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 18162 |
| 93 | 20230922 | 170000 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20230922 | 165900 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20230922 | 165800 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20230922 | 165700 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20230922 | 165600 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20230922 | 165500 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20230922 | 165400 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20230922 | 165300 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20230922 | 165200 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20230922 | 165100 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20230922 | 165000 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20230922 | 164900 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20230922 | 164800 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20230922 | 164700 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20230922 | 164600 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20230922 | 164500 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20230922 | 164400 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20230922 | 164300 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20230922 | 164200 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20230922 | 164100 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20230922 | 164000 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20230922 | 163900 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20230922 | 163800 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20230922 | 163700 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20230922 | 163600 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20230922 | 163500 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20230922 | 163400 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20230922 | 163300 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20230922 | 163200 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20230922 | 163100 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 18162 |
| 123 | 20230922 | 163000 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20230922 | 162900 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20230922 | 162800 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20230922 | 162700 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20230922 | 162600 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20230922 | 162500 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20230922 | 162400 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20230922 | 162300 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20230922 | 162200 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20230922 | 162100 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20230922 | 162000 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20230922 | 161900 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20230922 | 161800 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20230922 | 161700 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20230922 | 161600 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20230922 | 161500 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20230922 | 161400 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20230922 | 161300 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20230922 | 161200 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20230922 | 161100 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20230922 | 161000 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20230922 | 160900 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20230922 | 160800 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20230922 | 160700 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20230922 | 160600 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20230922 | 160500 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20230922 | 160400 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20230922 | 160300 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20230922 | 160200 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20230922 | 160100 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 18162 |
| 153 | 20230922 | 160000 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20230922 | 155900 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20230922 | 155800 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20230922 | 155700 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20230922 | 155600 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20230922 | 155500 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20230922 | 155400 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20230922 | 155300 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20230922 | 155200 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20230922 | 155100 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20230922 | 155000 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20230922 | 154900 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20230922 | 154800 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20230922 | 154700 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20230922 | 154600 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20230922 | 154500 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20230922 | 154400 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20230922 | 154300 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20230922 | 154200 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20230922 | 154100 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20230922 | 154000 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20230922 | 153900 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20230922 | 153800 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20230922 | 153700 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20230922 | 153600 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20230922 | 153500 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20230922 | 153400 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20230922 | 153300 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20230922 | 153200 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20230922 | 153100 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 18162 |
| 183 | 20230922 | 153000 | 2354519190 | 5650 | 5650 | 5650 | 5650 | 18162 |
| 184 | 20230922 | 152900 | 2251903890 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20230922 | 152800 | 2251903890 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20230922 | 152700 | 2251903890 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20230922 | 152600 | 2251903890 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20230922 | 152500 | 2251903890 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20230922 | 152400 | 2251903890 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20230922 | 152300 | 2251903890 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20230922 | 152200 | 2251903890 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20230922 | 152100 | 2251903890 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20230922 | 152000 | 2251903890 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20230922 | 151900 | 2251903890 | 5680 | 5670 | 5680 | 5670 | 805 |
| 195 | 20230922 | 151800 | 2247337770 | 5670 | 5670 | 5670 | 5660 | 472 |
| 196 | 20230922 | 151700 | 2244663560 | 5670 | 5670 | 5670 | 5660 | 2777 |
| 197 | 20230922 | 151600 | 2228945650 | 5660 | 5680 | 5680 | 5660 | 1642 |
| 198 | 20230922 | 151500 | 2219642250 | 5680 | 5680 | 5680 | 5680 | 106 |
| 199 | 20230922 | 151400 | 2219040170 | 5690 | 5680 | 5690 | 5670 | 1068 |
| 200 | 20230922 | 151300 | 2212983940 | 5670 | 5680 | 5680 | 5670 | 8680 |
| 201 | 20230922 | 151200 | 2163710810 | 5690 | 5710 | 5710 | 5690 | 2752 |
| 202 | 20230922 | 151100 | 2148029690 | 5710 | 5710 | 5710 | 5710 | 34 |
| 203 | 20230922 | 151000 | 2147835550 | 5710 | 5710 | 5710 | 5710 | 311 |
| 204 | 20230922 | 150900 | 2146059740 | 5710 | 5700 | 5710 | 5700 | 378 |
| 205 | 20230922 | 150800 | 2143904960 | 5700 | 5690 | 5700 | 5690 | 1477 |
| 206 | 20230922 | 150700 | 2135494080 | 5690 | 5680 | 5700 | 5680 | 259 |
| 207 | 20230922 | 150600 | 2134020590 | 5680 | 5700 | 5700 | 5680 | 135 |
| 208 | 20230922 | 150500 | 2133253390 | 5700 | 5700 | 5700 | 5700 | 275 |
| 209 | 20230922 | 150400 | 2131685890 | 5700 | 5700 | 5700 | 5700 | 18 |
| 210 | 20230922 | 150300 | 2131583290 | 5680 | 5680 | 5680 | 5680 | 0 |
| 211 | 20230922 | 150200 | 2131583290 | 5680 | 5690 | 5690 | 5680 | 1182 |
| 212 | 20230922 | 150100 | 2124865710 | 5690 | 5690 | 5690 | 5690 | 1436 |
| 213 | 20230922 | 150000 | 2116694870 | 5680 | 5700 | 5700 | 5680 | 2133 |
| 214 | 20230922 | 145900 | 2104578430 | 5690 | 5690 | 5690 | 5690 | 16 |
| 215 | 20230922 | 145800 | 2104487390 | 5680 | 5700 | 5710 | 5680 | 6298 |
| 216 | 20230922 | 145700 | 2068698230 | 5700 | 5690 | 5700 | 5690 | 692 |
| 217 | 20230922 | 145600 | 2064754230 | 5700 | 5700 | 5700 | 5700 | 25 |
| 218 | 20230922 | 145500 | 2064611730 | 5700 | 5700 | 5700 | 5700 | 20 |
| 219 | 20230922 | 145400 | 2064497730 | 5700 | 5690 | 5700 | 5690 | 302 |
| 220 | 20230922 | 145300 | 2062779330 | 5690 | 5690 | 5690 | 5690 | 300 |
| 221 | 20230922 | 145200 | 2061072330 | 5690 | 5690 | 5690 | 5690 | 224 |
| 222 | 20230922 | 145100 | 2059797770 | 5690 | 5690 | 5690 | 5690 | 3392 |
| 223 | 20230922 | 145000 | 2040497290 | 5700 | 5710 | 5710 | 5700 | 2054 |
| 224 | 20230922 | 144900 | 2028779360 | 5700 | 5700 | 5700 | 5700 | 0 |
| 225 | 20230922 | 144800 | 2028779360 | 5700 | 5700 | 5710 | 5700 | 86 |
| 226 | 20230922 | 144700 | 2028289150 | 5700 | 5700 | 5710 | 5700 | 382 |
| 227 | 20230922 | 144600 | 2026111740 | 5700 | 5690 | 5700 | 5690 | 2437 |
| 228 | 20230922 | 144500 | 2012221160 | 5680 | 5690 | 5690 | 5680 | 3 |
| 229 | 20230922 | 144400 | 2012204110 | 5690 | 5690 | 5690 | 5680 | 1121 |
| 230 | 20230922 | 144300 | 2005830070 | 5690 | 5690 | 5690 | 5690 | 21 |
| 231 | 20230922 | 144200 | 2005710580 | 5690 | 5690 | 5690 | 5690 | 190 |
| 232 | 20230922 | 144100 | 2004629480 | 5690 | 5690 | 5690 | 5690 | 386 |
| 233 | 20230922 | 144000 | 2002433140 | 5700 | 5690 | 5700 | 5690 | 5 |
| 234 | 20230922 | 143900 | 2002404650 | 5690 | 5690 | 5690 | 5690 | 566 |
| 235 | 20230922 | 143800 | 1999184110 | 5680 | 5700 | 5700 | 5680 | 1005 |
| 236 | 20230922 | 143700 | 1993475610 | 5700 | 5700 | 5700 | 5700 | 3 |
| 237 | 20230922 | 143600 | 1993458510 | 5690 | 5690 | 5690 | 5690 | 646 |
| 238 | 20230922 | 143500 | 1989782770 | 5680 | 5680 | 5690 | 5680 | 1946 |
| 239 | 20230922 | 143400 | 1978729430 | 5690 | 5680 | 5690 | 5680 | 498 |
| 240 | 20230922 | 143300 | 1975900640 | 5690 | 5690 | 5690 | 5690 | 3244 |
| 241 | 20230922 | 143200 | 1957442280 | 5690 | 5710 | 5710 | 5690 | 628 |
| 242 | 20230922 | 143100 | 1953868890 | 5700 | 5700 | 5700 | 5700 | 508 |
| 243 | 20230922 | 143000 | 1950973290 | 5700 | 5700 | 5700 | 5690 | 546 |
| 244 | 20230922 | 142900 | 1947861460 | 5700 | 5690 | 5700 | 5690 | 2281 |
| 245 | 20230922 | 142800 | 1934874770 | 5690 | 5700 | 5700 | 5690 | 2090 |
| 246 | 20230922 | 142700 | 1922981670 | 5700 | 5700 | 5700 | 5690 | 267 |
| 247 | 20230922 | 142600 | 1921461340 | 5700 | 5700 | 5700 | 5700 | 1 |
| 248 | 20230922 | 142500 | 1921455640 | 5710 | 5710 | 5710 | 5710 | 0 |
| 249 | 20230922 | 142400 | 1921455640 | 5710 | 5710 | 5710 | 5710 | 153 |
| 250 | 20230922 | 142300 | 1920582010 | 5690 | 5700 | 5700 | 5690 | 121 |
| 251 | 20230922 | 142200 | 1919892970 | 5700 | 5710 | 5710 | 5700 | 880 |
| 252 | 20230922 | 142100 | 1914876940 | 5710 | 5700 | 5710 | 5700 | 520 |
| 253 | 20230922 | 142000 | 1911912740 | 5710 | 5710 | 5710 | 5710 | 101 |
| 254 | 20230922 | 141900 | 1911336030 | 5710 | 5710 | 5710 | 5710 | 10 |
| 255 | 20230922 | 141800 | 1911278930 | 5710 | 5710 | 5710 | 5710 | 48 |
| 256 | 20230922 | 141700 | 1911004850 | 5710 | 5710 | 5710 | 5710 | 357 |
| 257 | 20230922 | 141600 | 1908966380 | 5710 | 5720 | 5720 | 5710 | 1409 |
| 258 | 20230922 | 141500 | 1900913400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 259 | 20230922 | 141400 | 1900913400 | 5720 | 5720 | 5720 | 5720 | 431 |
| 260 | 20230922 | 141300 | 1898448080 | 5730 | 5720 | 5730 | 5720 | 314 |
| 261 | 20230922 | 141200 | 1896651920 | 5720 | 5740 | 5740 | 5720 | 993 |
| 262 | 20230922 | 141100 | 1890960160 | 5740 | 5740 | 5740 | 5740 | 160 |
| 263 | 20230922 | 141000 | 1890041760 | 5750 | 5750 | 5750 | 5750 | 2 |
| 264 | 20230922 | 140900 | 1890030260 | 5750 | 5750 | 5750 | 5750 | 500 |
| 265 | 20230922 | 140800 | 1887155260 | 5750 | 5760 | 5760 | 5750 | 211 |
| 266 | 20230922 | 140700 | 1885940010 | 5750 | 5750 | 5750 | 5750 | 1000 |
| 267 | 20230922 | 140600 | 1880190010 | 5750 | 5760 | 5760 | 5750 | 678 |
| 268 | 20230922 | 140500 | 1876289510 | 5760 | 5750 | 5760 | 5750 | 345 |
| 269 | 20230922 | 140400 | 1874303760 | 5750 | 5760 | 5760 | 5750 | 21 |
| 270 | 20230922 | 140300 | 1874182810 | 5750 | 5750 | 5770 | 5750 | 619 |
| 271 | 20230922 | 140200 | 1870621520 | 5750 | 5750 | 5750 | 5750 | 100 |
| 272 | 20230922 | 140100 | 1870046520 | 5750 | 5750 | 5770 | 5750 | 4233 |
| 273 | 20230922 | 140000 | 1845649790 | 5750 | 5730 | 5770 | 5730 | 2604 |
| 274 | 20230922 | 135900 | 1830670970 | 5740 | 5740 | 5740 | 5740 | 130 |
| 275 | 20230922 | 135800 | 1829924770 | 5740 | 5730 | 5740 | 5730 | 112 |
| 276 | 20230922 | 135700 | 1829282750 | 5730 | 5720 | 5730 | 5720 | 3 |
| 277 | 20230922 | 135600 | 1829265570 | 5730 | 5730 | 5730 | 5730 | 838 |
| 278 | 20230922 | 135500 | 1824463830 | 5740 | 5730 | 5740 | 5730 | 430 |
| 279 | 20230922 | 135400 | 1821999920 | 5730 | 5720 | 5730 | 5720 | 1372 |
| 280 | 20230922 | 135300 | 1814150870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 281 | 20230922 | 135200 | 1814150870 | 5710 | 5710 | 5710 | 5710 | 109 |
| 282 | 20230922 | 135100 | 1813528480 | 5710 | 5710 | 5710 | 5710 | 2 |
| 283 | 20230922 | 135000 | 1813517060 | 5710 | 5720 | 5720 | 5700 | 299 |
| 284 | 20230922 | 134900 | 1811810520 | 5690 | 5710 | 5710 | 5690 | 1153 |
| 285 | 20230922 | 134800 | 1805241020 | 5720 | 5710 | 5720 | 5700 | 1100 |
| 286 | 20230922 | 134700 | 1798965240 | 5720 | 5720 | 5720 | 5720 | 71 |
| 287 | 20230922 | 134600 | 1798559120 | 5720 | 5720 | 5720 | 5720 | 25 |
| 288 | 20230922 | 134500 | 1798416120 | 5720 | 5710 | 5720 | 5700 | 3493 |
| 289 | 20230922 | 134400 | 1778479810 | 5710 | 5710 | 5710 | 5710 | 2101 |
| 290 | 20230922 | 134300 | 1766483100 | 5710 | 5710 | 5710 | 5710 | 1252 |
| 291 | 20230922 | 134200 | 1759334180 | 5710 | 5710 | 5710 | 5710 | 332 |
| 292 | 20230922 | 134100 | 1757438460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 293 | 20230922 | 134000 | 1757438460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 294 | 20230922 | 133900 | 1757438460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 295 | 20230922 | 133800 | 1757438460 | 5700 | 5710 | 5710 | 5700 | 3804 |
| 296 | 20230922 | 133700 | 1735748810 | 5710 | 5700 | 5710 | 5700 | 261 |
| 297 | 20230922 | 133600 | 1734259220 | 5710 | 5700 | 5710 | 5700 | 1947 |
| 298 | 20230922 | 133500 | 1723160000 | 5700 | 5710 | 5710 | 5700 | 3300 |
| 299 | 20230922 | 133400 | 1704321780 | 5710 | 5720 | 5720 | 5710 | 2572 |
| 300 | 20230922 | 133300 | 1689634050 | 5720 | 5710 | 5720 | 5710 | 507 |
| 301 | 20230922 | 133200 | 1686739050 | 5720 | 5720 | 5720 | 5720 | 1150 |
| 302 | 20230922 | 133100 | 1680161050 | 5730 | 5740 | 5740 | 5730 | 37 |
| 303 | 20230922 | 133000 | 1679948990 | 5730 | 5720 | 5730 | 5720 | 1024 |
| 304 | 20230922 | 132900 | 1674090710 | 5720 | 5720 | 5720 | 5720 | 100 |
| 305 | 20230922 | 132800 | 1673518710 | 5730 | 5730 | 5730 | 5730 | 201 |
| 306 | 20230922 | 132700 | 1672366980 | 5720 | 5720 | 5720 | 5720 | 188 |
| 307 | 20230922 | 132600 | 1671291620 | 5730 | 5720 | 5730 | 5720 | 272 |
| 308 | 20230922 | 132500 | 1669734920 | 5730 | 5730 | 5730 | 5730 | 0 |
| 309 | 20230922 | 132400 | 1669734920 | 5730 | 5720 | 5730 | 5720 | 650 |
| 310 | 20230922 | 132300 | 1666014420 | 5720 | 5720 | 5720 | 5720 | 102 |
| 311 | 20230922 | 132200 | 1665430980 | 5720 | 5720 | 5720 | 5720 | 103 |
| 312 | 20230922 | 132100 | 1664841820 | 5720 | 5720 | 5720 | 5720 | 506 |
| 313 | 20230922 | 132000 | 1661947500 | 5720 | 5720 | 5730 | 5710 | 353 |
| 314 | 20230922 | 131900 | 1659929240 | 5710 | 5720 | 5720 | 5710 | 231 |
| 315 | 20230922 | 131800 | 1658609220 | 5720 | 5720 | 5730 | 5720 | 256 |
| 316 | 20230922 | 131700 | 1657144740 | 5720 | 5710 | 5730 | 5710 | 838 |
| 317 | 20230922 | 131600 | 1652357880 | 5720 | 5720 | 5720 | 5720 | 729 |
| 318 | 20230922 | 131500 | 1648188000 | 5720 | 5720 | 5720 | 5720 | 8 |
| 319 | 20230922 | 131400 | 1648142240 | 5720 | 5720 | 5720 | 5720 | 120 |
| 320 | 20230922 | 131300 | 1647455840 | 5730 | 5730 | 5730 | 5730 | 1 |
| 321 | 20230922 | 131200 | 1647450110 | 5720 | 5720 | 5720 | 5720 | 372 |
| 322 | 20230922 | 131100 | 1645322270 | 5720 | 5710 | 5720 | 5710 | 1000 |
| 323 | 20230922 | 131000 | 1639607270 | 5700 | 5710 | 5720 | 5700 | 1008 |
| 324 | 20230922 | 130900 | 1633854650 | 5690 | 5710 | 5710 | 5690 | 1200 |
| 325 | 20230922 | 130800 | 1627015520 | 5710 | 5710 | 5710 | 5710 | 50 |
| 326 | 20230922 | 130700 | 1626730020 | 5710 | 5710 | 5710 | 5710 | 490 |
| 327 | 20230922 | 130600 | 1623932120 | 5710 | 5720 | 5720 | 5710 | 305 |
| 328 | 20230922 | 130500 | 1622190520 | 5720 | 5720 | 5720 | 5720 | 10 |
| 329 | 20230922 | 130400 | 1622133320 | 5710 | 5710 | 5720 | 5710 | 128 |
| 330 | 20230922 | 130300 | 1621401530 | 5710 | 5710 | 5710 | 5710 | 0 |
| 331 | 20230922 | 130200 | 1621401530 | 5710 | 5710 | 5710 | 5710 | 0 |
| 332 | 20230922 | 130100 | 1621401530 | 5710 | 5710 | 5710 | 5710 | 0 |
| 333 | 20230922 | 130000 | 1621401530 | 5710 | 5710 | 5710 | 5710 | 0 |
| 334 | 20230922 | 125900 | 1621401530 | 5710 | 5710 | 5710 | 5710 | 100 |
| 335 | 20230922 | 125800 | 1620830530 | 5700 | 5700 | 5700 | 5700 | 0 |
| 336 | 20230922 | 125700 | 1620830530 | 5700 | 5700 | 5700 | 5700 | 0 |
| 337 | 20230922 | 125600 | 1620830530 | 5700 | 5700 | 5700 | 5700 | 486 |
| 338 | 20230922 | 125500 | 1618060330 | 5710 | 5710 | 5710 | 5710 | 0 |
| 339 | 20230922 | 125400 | 1618060330 | 5710 | 5700 | 5710 | 5700 | 894 |
| 340 | 20230922 | 125300 | 1612964400 | 5710 | 5710 | 5710 | 5710 | 1 |
| 341 | 20230922 | 125200 | 1612958690 | 5700 | 5710 | 5710 | 5700 | 32 |
| 342 | 20230922 | 125100 | 1612776270 | 5710 | 5710 | 5710 | 5710 | 204 |
| 343 | 20230922 | 125000 | 1611611430 | 5710 | 5710 | 5710 | 5710 | 13 |
| 344 | 20230922 | 124900 | 1611537200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 345 | 20230922 | 124800 | 1611537200 | 5700 | 5700 | 5700 | 5700 | 0 |
| 346 | 20230922 | 124700 | 1611537200 | 5700 | 5710 | 5710 | 5700 | 347 |
| 347 | 20230922 | 124600 | 1609559040 | 5710 | 5710 | 5710 | 5710 | 142 |
| 348 | 20230922 | 124500 | 1608748220 | 5710 | 5710 | 5710 | 5710 | 77 |
| 349 | 20230922 | 124400 | 1608308550 | 5710 | 5710 | 5710 | 5710 | 3 |
| 350 | 20230922 | 124300 | 1608291420 | 5690 | 5690 | 5690 | 5690 | 0 |
| 351 | 20230922 | 124200 | 1608291420 | 5690 | 5690 | 5690 | 5690 | 0 |
| 352 | 20230922 | 124100 | 1608291420 | 5690 | 5690 | 5690 | 5690 | 0 |
| 353 | 20230922 | 124000 | 1608291420 | 5690 | 5690 | 5690 | 5690 | 1 |
| 354 | 20230922 | 123900 | 1608285730 | 5690 | 5700 | 5700 | 5690 | 2000 |
| 355 | 20230922 | 123800 | 1596894930 | 5700 | 5690 | 5700 | 5690 | 735 |
| 356 | 20230922 | 123700 | 1592705730 | 5680 | 5680 | 5690 | 5670 | 4512 |
| 357 | 20230922 | 123600 | 1567083880 | 5680 | 5680 | 5680 | 5680 | 192 |
| 358 | 20230922 | 123500 | 1565993320 | 5670 | 5670 | 5670 | 5670 | 200 |
| 359 | 20230922 | 123400 | 1564859320 | 5710 | 5710 | 5710 | 5710 | 1 |
| 360 | 20230922 | 123300 | 1564853610 | 5680 | 5690 | 5690 | 5680 | 2000 |
| 361 | 20230922 | 123200 | 1553493410 | 5690 | 5680 | 5690 | 5680 | 120 |
| 362 | 20230922 | 123100 | 1552811610 | 5680 | 5700 | 5700 | 5680 | 1905 |
| 363 | 20230922 | 123000 | 1541987380 | 5700 | 5700 | 5700 | 5700 | 0 |
| 364 | 20230922 | 122900 | 1541987380 | 5700 | 5700 | 5700 | 5700 | 80 |
| 365 | 20230922 | 122800 | 1541531380 | 5710 | 5710 | 5710 | 5690 | 72 |
| 366 | 20230922 | 122700 | 1541120380 | 5680 | 5700 | 5700 | 5670 | 5082 |
| 367 | 20230922 | 122600 | 1512271530 | 5690 | 5700 | 5700 | 5690 | 3000 |
| 368 | 20230922 | 122500 | 1495201480 | 5700 | 5700 | 5700 | 5700 | 122 |
| 369 | 20230922 | 122400 | 1494506080 | 5700 | 5710 | 5710 | 5700 | 2378 |
| 370 | 20230922 | 122300 | 1480946720 | 5710 | 5710 | 5710 | 5710 | 100 |
| 371 | 20230922 | 122200 | 1480375720 | 5710 | 5710 | 5710 | 5710 | 0 |
| 372 | 20230922 | 122100 | 1480375720 | 5710 | 5720 | 5720 | 5710 | 25 |
| 373 | 20230922 | 122000 | 1480232920 | 5720 | 5720 | 5720 | 5720 | 31 |
| 374 | 20230922 | 121900 | 1480055600 | 5710 | 5710 | 5710 | 5710 | 0 |
| 375 | 20230922 | 121800 | 1480055600 | 5710 | 5710 | 5710 | 5710 | 0 |
| 376 | 20230922 | 121700 | 1480055600 | 5710 | 5710 | 5710 | 5710 | 309 |
| 377 | 20230922 | 121600 | 1478291210 | 5710 | 5710 | 5710 | 5710 | 0 |
| 378 | 20230922 | 121500 | 1478291210 | 5710 | 5710 | 5710 | 5710 | 2 |
| 379 | 20230922 | 121400 | 1478279790 | 5720 | 5720 | 5720 | 5720 | 1 |
| 380 | 20230922 | 121300 | 1478274070 | 5720 | 5720 | 5720 | 5720 | 36 |
| 381 | 20230922 | 121200 | 1478068150 | 5720 | 5720 | 5720 | 5720 | 1 |
| 382 | 20230922 | 121100 | 1478062430 | 5700 | 5710 | 5710 | 5700 | 877 |
| 383 | 20230922 | 121000 | 1473060160 | 5710 | 5710 | 5710 | 5710 | 0 |
| 384 | 20230922 | 120900 | 1473060160 | 5710 | 5710 | 5710 | 5700 | 539 |
| 385 | 20230922 | 120800 | 1469983010 | 5710 | 5710 | 5710 | 5710 | 1001 |
| 386 | 20230922 | 120700 | 1464267300 | 5690 | 5730 | 5730 | 5690 | 34430 |
| 387 | 20230922 | 120600 | 1267337220 | 5740 | 5730 | 5740 | 5730 | 120 |
| 388 | 20230922 | 120500 | 1266649520 | 5730 | 5730 | 5730 | 5730 | 0 |
| 389 | 20230922 | 120400 | 1266649520 | 5730 | 5730 | 5730 | 5730 | 100 |
| 390 | 20230922 | 120300 | 1266076520 | 5740 | 5740 | 5740 | 5740 | 3 |
| 391 | 20230922 | 120200 | 1266059300 | 5740 | 5730 | 5740 | 5730 | 3 |
| 392 | 20230922 | 120100 | 1266042100 | 5730 | 5730 | 5730 | 5730 | 540 |
| 393 | 20230922 | 120000 | 1262947900 | 5740 | 5740 | 5740 | 5740 | 85 |
| 394 | 20230922 | 115900 | 1262460000 | 5740 | 5740 | 5740 | 5740 | 0 |
| 395 | 20230922 | 115800 | 1262460000 | 5740 | 5740 | 5740 | 5740 | 109 |
| 396 | 20230922 | 115700 | 1261834340 | 5740 | 5740 | 5750 | 5740 | 3503 |
| 397 | 20230922 | 115600 | 1241725120 | 5720 | 5740 | 5740 | 5720 | 904 |
| 398 | 20230922 | 115500 | 1236553440 | 5740 | 5720 | 5740 | 5720 | 47 |
| 399 | 20230922 | 115400 | 1236283740 | 5740 | 5750 | 5750 | 5730 | 214 |
| 400 | 20230922 | 115300 | 1235057020 | 5750 | 5730 | 5750 | 5730 | 249 |
| 401 | 20230922 | 115200 | 1233629990 | 5740 | 5720 | 5770 | 5720 | 2220 |
| 402 | 20230922 | 115100 | 1220909100 | 5730 | 5740 | 5740 | 5720 | 1404 |
| 403 | 20230922 | 115000 | 1212857920 | 5730 | 5730 | 5730 | 5730 | 102 |
| 404 | 20230922 | 114900 | 1212273460 | 5730 | 5750 | 5750 | 5730 | 126 |
| 405 | 20230922 | 114800 | 1211551190 | 5750 | 5750 | 5750 | 5730 | 22 |
| 406 | 20230922 | 114700 | 1211424730 | 5740 | 5750 | 5750 | 5730 | 354 |
| 407 | 20230922 | 114600 | 1209393980 | 5730 | 5730 | 5730 | 5730 | 142 |
| 408 | 20230922 | 114500 | 1208580320 | 5730 | 5730 | 5740 | 5730 | 437 |
| 409 | 20230922 | 114400 | 1206076290 | 5730 | 5730 | 5730 | 5730 | 19 |
| 410 | 20230922 | 114300 | 1205967420 | 5730 | 5730 | 5730 | 5730 | 301 |
| 411 | 20230922 | 114200 | 1204242690 | 5730 | 5730 | 5730 | 5710 | 808 |
| 412 | 20230922 | 114100 | 1199627450 | 5720 | 5730 | 5730 | 5720 | 9 |
| 413 | 20230922 | 114000 | 1199575890 | 5730 | 5730 | 5730 | 5720 | 437 |
| 414 | 20230922 | 113900 | 1197076100 | 5730 | 5730 | 5730 | 5730 | 77 |
| 415 | 20230922 | 113800 | 1196634890 | 5730 | 5730 | 5730 | 5730 | 16 |
| 416 | 20230922 | 113700 | 1196543210 | 5730 | 5730 | 5730 | 5720 | 34 |
| 417 | 20230922 | 113600 | 1196348640 | 5730 | 5730 | 5730 | 5730 | 21 |
| 418 | 20230922 | 113500 | 1196228310 | 5730 | 5730 | 5730 | 5730 | 63 |
| 419 | 20230922 | 113400 | 1195867320 | 5730 | 5730 | 5730 | 5730 | 79 |
| 420 | 20230922 | 113300 | 1195414650 | 5730 | 5720 | 5730 | 5720 | 1349 |
| 421 | 20230922 | 113200 | 1187687700 | 5730 | 5730 | 5730 | 5720 | 79 |
| 422 | 20230922 | 113100 | 1187235660 | 5730 | 5720 | 5730 | 5720 | 27 |
| 423 | 20230922 | 113000 | 1187081150 | 5720 | 5730 | 5730 | 5720 | 67 |
| 424 | 20230922 | 112900 | 1186697570 | 5730 | 5720 | 5730 | 5720 | 342 |
| 425 | 20230922 | 112800 | 1184740250 | 5720 | 5730 | 5730 | 5720 | 14 |
| 426 | 20230922 | 112700 | 1184660080 | 5730 | 5730 | 5730 | 5730 | 21 |
| 427 | 20230922 | 112600 | 1184539750 | 5730 | 5730 | 5730 | 5720 | 117 |
| 428 | 20230922 | 112500 | 1183869740 | 5730 | 5760 | 5760 | 5730 | 1184 |
| 429 | 20230922 | 112400 | 1177074180 | 5780 | 5770 | 5780 | 5750 | 432 |
| 430 | 20230922 | 112300 | 1174588540 | 5780 | 5780 | 5780 | 5760 | 156 |
| 431 | 20230922 | 112200 | 1173689600 | 5780 | 5780 | 5780 | 5760 | 146 |
| 432 | 20230922 | 112100 | 1172848470 | 5780 | 5780 | 5780 | 5770 | 19 |
| 433 | 20230922 | 112000 | 1172738660 | 5770 | 5780 | 5780 | 5770 | 38 |
| 434 | 20230922 | 111900 | 1172519280 | 5740 | 5740 | 5780 | 5740 | 1556 |
| 435 | 20230922 | 111800 | 1163567780 | 5750 | 5750 | 5750 | 5740 | 65 |
| 436 | 20230922 | 111700 | 1163194040 | 5750 | 5750 | 5750 | 5740 | 26 |
| 437 | 20230922 | 111600 | 1163044660 | 5750 | 5740 | 5750 | 5740 | 110 |
| 438 | 20230922 | 111500 | 1162413250 | 5740 | 5740 | 5740 | 5740 | 1208 |
| 439 | 20230922 | 111400 | 1155479330 | 5740 | 5740 | 5750 | 5730 | 423 |
| 440 | 20230922 | 111300 | 1153055440 | 5730 | 5750 | 5750 | 5730 | 58 |
| 441 | 20230922 | 111200 | 1152722880 | 5740 | 5760 | 5760 | 5740 | 2193 |
| 442 | 20230922 | 111100 | 1140124540 | 5760 | 5780 | 5780 | 5760 | 421 |
| 443 | 20230922 | 111000 | 1137696480 | 5780 | 5780 | 5780 | 5750 | 968 |
| 444 | 20230922 | 110900 | 1132122190 | 5780 | 5770 | 5780 | 5770 | 928 |
| 445 | 20230922 | 110800 | 1126764590 | 5770 | 5770 | 5770 | 5770 | 116 |
| 446 | 20230922 | 110700 | 1126095270 | 5750 | 5750 | 5760 | 5750 | 2402 |
| 447 | 20230922 | 110600 | 1112282670 | 5750 | 5750 | 5750 | 5740 | 21 |
| 448 | 20230922 | 110500 | 1112161930 | 5750 | 5750 | 5750 | 5750 | 14 |
| 449 | 20230922 | 110400 | 1112081430 | 5750 | 5750 | 5750 | 5750 | 19 |
| 450 | 20230922 | 110300 | 1111972180 | 5740 | 5730 | 5740 | 5730 | 637 |
| 451 | 20230922 | 110200 | 1108318100 | 5740 | 5740 | 5750 | 5730 | 1431 |
| 452 | 20230922 | 110100 | 1100105070 | 5750 | 5750 | 5750 | 5750 | 77 |
| 453 | 20230922 | 110000 | 1099662320 | 5750 | 5750 | 5760 | 5740 | 1492 |
| 454 | 20230922 | 105900 | 1091085650 | 5750 | 5740 | 5750 | 5740 | 895 |
| 455 | 20230922 | 105800 | 1085947500 | 5740 | 5740 | 5740 | 5730 | 24 |
| 456 | 20230922 | 105700 | 1085809760 | 5740 | 5740 | 5740 | 5730 | 62 |
| 457 | 20230922 | 105600 | 1085454240 | 5740 | 5740 | 5740 | 5740 | 177 |
| 458 | 20230922 | 105500 | 1084438260 | 5740 | 5740 | 5740 | 5740 | 46 |
| 459 | 20230922 | 105400 | 1084174220 | 5740 | 5720 | 5740 | 5720 | 1138 |
| 460 | 20230922 | 105300 | 1077664840 | 5720 | 5730 | 5730 | 5720 | 425 |
| 461 | 20230922 | 105200 | 1075232830 | 5740 | 5750 | 5750 | 5730 | 213 |
| 462 | 20230922 | 105100 | 1074009240 | 5730 | 5740 | 5760 | 5730 | 6423 |
| 463 | 20230922 | 105000 | 1037138560 | 5740 | 5750 | 5750 | 5740 | 393 |
| 464 | 20230922 | 104900 | 1034882730 | 5740 | 5740 | 5750 | 5740 | 567 |
| 465 | 20230922 | 104800 | 1031627920 | 5730 | 5740 | 5740 | 5730 | 773 |
| 466 | 20230922 | 104700 | 1027198600 | 5740 | 5740 | 5740 | 5740 | 62 |
| 467 | 20230922 | 104600 | 1026842720 | 5730 | 5730 | 5740 | 5730 | 14 |
| 468 | 20230922 | 104500 | 1026762450 | 5730 | 5730 | 5740 | 5730 | 375 |
| 469 | 20230922 | 104400 | 1024613510 | 5730 | 5740 | 5740 | 5730 | 515 |
| 470 | 20230922 | 104300 | 1021662550 | 5730 | 5740 | 5740 | 5730 | 51 |
| 471 | 20230922 | 104200 | 1021370180 | 5740 | 5740 | 5740 | 5740 | 11 |
| 472 | 20230922 | 104100 | 1021307040 | 5730 | 5720 | 5730 | 5720 | 2132 |
| 473 | 20230922 | 104000 | 1009101240 | 5720 | 5710 | 5720 | 5710 | 324 |
| 474 | 20230922 | 103900 | 1007251110 | 5700 | 5700 | 5700 | 5700 | 23 |
| 475 | 20230922 | 103800 | 1007120010 | 5710 | 5700 | 5710 | 5700 | 309 |
| 476 | 20230922 | 103700 | 1005358620 | 5700 | 5710 | 5710 | 5700 | 106 |
| 477 | 20230922 | 103600 | 1004754240 | 5710 | 5710 | 5710 | 5700 | 83 |
| 478 | 20230922 | 103500 | 1004280500 | 5710 | 5710 | 5710 | 5710 | 675 |
| 479 | 20230922 | 103400 | 1000426250 | 5710 | 5700 | 5710 | 5700 | 1272 |
| 480 | 20230922 | 103300 | 993175810 | 5700 | 5700 | 5700 | 5690 | 65 |
| 481 | 20230922 | 103200 | 992805360 | 5700 | 5700 | 5700 | 5700 | 294 |
| 482 | 20230922 | 103100 | 991129560 | 5700 | 5680 | 5700 | 5680 | 2775 |
| 483 | 20230922 | 103000 | 975347380 | 5670 | 5660 | 5670 | 5650 | 1036 |
| 484 | 20230922 | 102900 | 969481130 | 5670 | 5660 | 5670 | 5660 | 2834 |
| 485 | 20230922 | 102800 | 953437950 | 5640 | 5680 | 5690 | 5640 | 7101 |
| 486 | 20230922 | 102700 | 913354180 | 5670 | 5670 | 5690 | 5670 | 2164 |
| 487 | 20230922 | 102600 | 901079730 | 5680 | 5670 | 5690 | 5670 | 521 |
| 488 | 20230922 | 102500 | 898123970 | 5660 | 5620 | 5660 | 5620 | 812 |
| 489 | 20230922 | 102400 | 893543940 | 5620 | 5630 | 5650 | 5620 | 462 |
| 490 | 20230922 | 102300 | 890945120 | 5650 | 5640 | 5650 | 5640 | 118 |
| 491 | 20230922 | 102200 | 890279420 | 5650 | 5650 | 5650 | 5650 | 204 |
| 492 | 20230922 | 102100 | 889126820 | 5650 | 5650 | 5650 | 5650 | 17 |
| 493 | 20230922 | 102000 | 889030770 | 5650 | 5630 | 5650 | 5630 | 840 |
| 494 | 20230922 | 101900 | 884301090 | 5630 | 5640 | 5640 | 5630 | 178 |
| 495 | 20230922 | 101800 | 883298250 | 5640 | 5650 | 5650 | 5640 | 472 |
| 496 | 20230922 | 101700 | 880631680 | 5650 | 5660 | 5660 | 5650 | 15 |
| 497 | 20230922 | 101600 | 880546790 | 5670 | 5680 | 5680 | 5670 | 47 |
| 498 | 20230922 | 101500 | 880279860 | 5630 | 5680 | 5680 | 5630 | 899 |
| 499 | 20230922 | 101400 | 875205130 | 5690 | 5670 | 5690 | 5610 | 3955 |
| 500 | 20230922 | 101300 | 852872290 | 5700 | 5630 | 5700 | 5630 | 2610 |
| 501 | 20230922 | 101200 | 838131100 | 5620 | 5640 | 5650 | 5610 | 2011 |
| 502 | 20230922 | 101100 | 826822580 | 5650 | 5650 | 5650 | 5650 | 13 |
| 503 | 20230922 | 101000 | 826749130 | 5650 | 5640 | 5650 | 5640 | 1008 |
| 504 | 20230922 | 100900 | 821063920 | 5620 | 5640 | 5640 | 5610 | 3501 |
| 505 | 20230922 | 100800 | 801339570 | 5640 | 5640 | 5640 | 5630 | 139 |
| 506 | 20230922 | 100700 | 800556610 | 5640 | 5640 | 5640 | 5620 | 2012 |
| 507 | 20230922 | 100600 | 789220000 | 5640 | 5630 | 5640 | 5610 | 864 |
| 508 | 20230922 | 100500 | 784367480 | 5630 | 5600 | 5630 | 5600 | 717 |
| 509 | 20230922 | 100400 | 780332870 | 5620 | 5640 | 5640 | 5610 | 3750 |
| 510 | 20230922 | 100300 | 759258270 | 5630 | 5640 | 5640 | 5600 | 9309 |
| 511 | 20230922 | 100200 | 706976130 | 5650 | 5650 | 5650 | 5640 | 411 |
| 512 | 20230922 | 100100 | 704657840 | 5650 | 5650 | 5650 | 5650 | 17 |
| 513 | 20230922 | 100000 | 704561790 | 5640 | 5670 | 5670 | 5620 | 4538 |
| 514 | 20230922 | 095900 | 678947900 | 5670 | 5640 | 5670 | 5630 | 7437 |
| 515 | 20230922 | 095800 | 636945480 | 5650 | 5650 | 5650 | 5650 | 465 |
| 516 | 20230922 | 095700 | 634318230 | 5650 | 5650 | 5660 | 5620 | 4169 |
| 517 | 20230922 | 095600 | 610837980 | 5640 | 5650 | 5650 | 5630 | 4627 |
| 518 | 20230922 | 095500 | 584730280 | 5660 | 5670 | 5670 | 5660 | 187 |
| 519 | 20230922 | 095400 | 583671500 | 5670 | 5670 | 5670 | 5650 | 705 |
| 520 | 20230922 | 095300 | 579681070 | 5650 | 5670 | 5670 | 5650 | 961 |
| 521 | 20230922 | 095200 | 574246910 | 5670 | 5660 | 5670 | 5660 | 171 |
| 522 | 20230922 | 095100 | 573278160 | 5660 | 5660 | 5660 | 5650 | 2248 |
| 523 | 20230922 | 095000 | 560576760 | 5660 | 5660 | 5660 | 5660 | 62 |
| 524 | 20230922 | 094900 | 560225840 | 5660 | 5660 | 5660 | 5650 | 44 |
| 525 | 20230922 | 094800 | 559977080 | 5660 | 5660 | 5660 | 5660 | 207 |
| 526 | 20230922 | 094700 | 558805460 | 5650 | 5660 | 5660 | 5650 | 2862 |
| 527 | 20230922 | 094600 | 542633970 | 5660 | 5660 | 5660 | 5650 | 1252 |
| 528 | 20230922 | 094500 | 535548650 | 5670 | 5690 | 5690 | 5670 | 3311 |
| 529 | 20230922 | 094400 | 516748580 | 5690 | 5700 | 5700 | 5690 | 43 |
| 530 | 20230922 | 094300 | 516503610 | 5700 | 5690 | 5700 | 5680 | 249 |
| 531 | 20230922 | 094200 | 515087800 | 5690 | 5700 | 5700 | 5680 | 454 |
| 532 | 20230922 | 094100 | 512506180 | 5710 | 5740 | 5740 | 5710 | 605 |
| 533 | 20230922 | 094000 | 509047500 | 5730 | 5740 | 5740 | 5730 | 60 |
| 534 | 20230922 | 093900 | 508703110 | 5730 | 5740 | 5740 | 5730 | 124 |
| 535 | 20230922 | 093800 | 507991740 | 5740 | 5720 | 5760 | 5680 | 3167 |
| 536 | 20230922 | 093700 | 489866460 | 5710 | 5710 | 5710 | 5710 | 484 |
| 537 | 20230922 | 093600 | 487102820 | 5710 | 5700 | 5710 | 5700 | 88 |
| 538 | 20230922 | 093500 | 486600560 | 5700 | 5700 | 5700 | 5690 | 31 |
| 539 | 20230922 | 093400 | 486424060 | 5710 | 5670 | 5710 | 5660 | 3206 |
| 540 | 20230922 | 093300 | 468231880 | 5680 | 5690 | 5690 | 5680 | 411 |
| 541 | 20230922 | 093200 | 465897390 | 5690 | 5690 | 5690 | 5670 | 2849 |
| 542 | 20230922 | 093100 | 449734630 | 5690 | 5710 | 5710 | 5690 | 126 |
| 543 | 20230922 | 093000 | 449016290 | 5710 | 5690 | 5710 | 5690 | 113 |
| 544 | 20230922 | 092900 | 448371080 | 5710 | 5700 | 5710 | 5700 | 1847 |
| 545 | 20230922 | 092800 | 437843080 | 5700 | 5660 | 5700 | 5660 | 4440 |
| 546 | 20230922 | 092700 | 412678200 | 5660 | 5710 | 5710 | 5660 | 7403 |
| 547 | 20230922 | 092600 | 370679820 | 5710 | 5720 | 5720 | 5700 | 534 |
| 548 | 20230922 | 092500 | 367633670 | 5720 | 5720 | 5720 | 5720 | 319 |
| 549 | 20230922 | 092400 | 365808990 | 5720 | 5750 | 5750 | 5720 | 1006 |
| 550 | 20230922 | 092300 | 360044490 | 5740 | 5750 | 5750 | 5740 | 684 |
| 551 | 20230922 | 092200 | 356118030 | 5750 | 5730 | 5750 | 5730 | 1651 |
| 552 | 20230922 | 092100 | 346655740 | 5730 | 5730 | 5730 | 5720 | 957 |
| 553 | 20230922 | 092000 | 341181470 | 5730 | 5720 | 5730 | 5710 | 337 |
| 554 | 20230922 | 091900 | 339254730 | 5720 | 5730 | 5730 | 5710 | 200 |
| 555 | 20230922 | 091800 | 338111480 | 5730 | 5730 | 5730 | 5720 | 675 |
| 556 | 20230922 | 091700 | 334244830 | 5740 | 5750 | 5750 | 5740 | 1206 |
| 557 | 20230922 | 091600 | 327322160 | 5750 | 5730 | 5750 | 5720 | 1304 |
| 558 | 20230922 | 091500 | 319845540 | 5720 | 5690 | 5720 | 5690 | 1294 |
| 559 | 20230922 | 091400 | 312453590 | 5700 | 5700 | 5700 | 5700 | 19 |
| 560 | 20230922 | 091300 | 312345290 | 5710 | 5710 | 5720 | 5690 | 3100 |
| 561 | 20230922 | 091200 | 294672910 | 5720 | 5730 | 5730 | 5710 | 1877 |
| 562 | 20230922 | 091100 | 283952750 | 5720 | 5710 | 5730 | 5710 | 190 |
| 563 | 20230922 | 091000 | 282866480 | 5710 | 5700 | 5730 | 5700 | 1455 |
| 564 | 20230922 | 090900 | 274567520 | 5700 | 5730 | 5740 | 5700 | 3718 |
| 565 | 20230922 | 090800 | 253367720 | 5730 | 5720 | 5730 | 5720 | 311 |
| 566 | 20230922 | 090700 | 251586430 | 5700 | 5670 | 5700 | 5670 | 1194 |
| 567 | 20230922 | 090600 | 244787390 | 5660 | 5630 | 5660 | 5620 | 3867 |
| 568 | 20230922 | 090500 | 222992080 | 5620 | 5630 | 5680 | 5620 | 3771 |
| 569 | 20230922 | 090400 | 201762160 | 5630 | 5690 | 5690 | 5620 | 8994 |
| 570 | 20230922 | 090300 | 151039190 | 5690 | 5680 | 5710 | 5680 | 1969 |
| 571 | 20230922 | 090200 | 139847180 | 5680 | 5650 | 5700 | 5650 | 5903 |
| 572 | 20230922 | 090100 | 106304650 | 5630 | 5710 | 5730 | 5630 | 10469 |
| 573 | 20230922 | 090000 | 47039960 | 5700 | 5680 | 5740 | 5680 | 8273 |