29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 185900 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 8058 |
| 3 | 20230911 | 185800 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20230911 | 185700 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20230911 | 185600 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20230911 | 185500 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20230911 | 185400 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20230911 | 185300 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20230911 | 185200 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20230911 | 185100 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20230911 | 185000 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20230911 | 184900 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20230911 | 184800 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20230911 | 184700 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20230911 | 184600 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20230911 | 184500 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20230911 | 184400 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20230911 | 184300 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20230911 | 184200 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20230911 | 184100 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20230911 | 184000 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20230911 | 183900 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20230911 | 183800 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20230911 | 183700 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20230911 | 183600 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20230911 | 183500 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20230911 | 183400 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20230911 | 183300 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20230911 | 183200 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20230911 | 183100 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20230911 | 183000 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20230911 | 182900 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 8058 |
| 33 | 20230911 | 182800 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20230911 | 182700 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20230911 | 182600 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20230911 | 182500 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20230911 | 182400 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20230911 | 182300 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20230911 | 182200 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20230911 | 182100 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20230911 | 182000 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20230911 | 181900 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20230911 | 181800 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20230911 | 181700 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20230911 | 181600 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20230911 | 181500 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20230911 | 181400 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20230911 | 181300 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20230911 | 181200 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20230911 | 181100 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20230911 | 181000 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20230911 | 180900 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20230911 | 180800 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20230911 | 180700 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20230911 | 180600 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20230911 | 180500 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20230911 | 180400 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20230911 | 180300 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20230911 | 180200 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20230911 | 180100 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20230911 | 180000 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20230911 | 175900 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 8058 |
| 63 | 20230911 | 175800 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20230911 | 175700 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20230911 | 175600 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20230911 | 175500 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20230911 | 175400 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20230911 | 175300 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20230911 | 175200 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20230911 | 175100 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20230911 | 175000 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20230911 | 174900 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20230911 | 174800 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20230911 | 174700 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20230911 | 174600 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20230911 | 174500 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20230911 | 174400 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20230911 | 174300 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20230911 | 174200 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20230911 | 174100 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20230911 | 174000 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20230911 | 173900 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20230911 | 173800 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20230911 | 173700 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20230911 | 173600 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20230911 | 173500 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20230911 | 173400 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20230911 | 173300 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20230911 | 173200 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20230911 | 173100 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20230911 | 173000 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20230911 | 172900 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 8058 |
| 93 | 20230911 | 172800 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20230911 | 172700 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20230911 | 172600 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20230911 | 172500 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20230911 | 172400 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20230911 | 172300 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20230911 | 172200 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20230911 | 172100 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20230911 | 172000 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20230911 | 171900 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20230911 | 171800 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20230911 | 171700 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20230911 | 171600 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20230911 | 171500 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20230911 | 171400 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20230911 | 171300 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20230911 | 171200 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20230911 | 171100 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20230911 | 171000 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20230911 | 170900 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20230911 | 170800 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20230911 | 170700 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20230911 | 170600 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20230911 | 170500 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20230911 | 170400 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20230911 | 170300 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20230911 | 170200 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20230911 | 170100 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20230911 | 170000 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20230911 | 165900 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 8058 |
| 123 | 20230911 | 165800 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20230911 | 165700 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20230911 | 165600 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20230911 | 165500 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20230911 | 165400 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20230911 | 165300 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20230911 | 165200 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20230911 | 165100 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20230911 | 165000 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20230911 | 164900 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20230911 | 164800 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20230911 | 164700 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20230911 | 164600 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20230911 | 164500 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20230911 | 164400 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20230911 | 164300 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20230911 | 164200 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20230911 | 164100 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20230911 | 164000 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20230911 | 163900 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20230911 | 163800 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20230911 | 163700 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20230911 | 163600 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20230911 | 163500 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20230911 | 163400 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20230911 | 163300 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20230911 | 163200 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20230911 | 163100 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20230911 | 163000 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20230911 | 162900 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 8058 |
| 153 | 20230911 | 162800 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20230911 | 162700 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20230911 | 162600 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20230911 | 162500 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20230911 | 162400 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20230911 | 162300 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20230911 | 162200 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20230911 | 162100 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20230911 | 162000 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20230911 | 161900 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20230911 | 161800 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20230911 | 161700 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20230911 | 161600 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20230911 | 161500 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20230911 | 161400 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20230911 | 161300 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20230911 | 161200 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20230911 | 161100 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20230911 | 161000 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20230911 | 160900 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20230911 | 160800 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20230911 | 160700 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 175 | 20230911 | 160600 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 176 | 20230911 | 160500 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 177 | 20230911 | 160400 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 178 | 20230911 | 160300 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 179 | 20230911 | 160200 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 180 | 20230911 | 160100 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 181 | 20230911 | 160000 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 182 | 20230911 | 155900 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 8058 |
| 183 | 20230911 | 155800 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 184 | 20230911 | 155700 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 185 | 20230911 | 155600 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 186 | 20230911 | 155500 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 187 | 20230911 | 155400 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 188 | 20230911 | 155300 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 189 | 20230911 | 155200 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 190 | 20230911 | 155100 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 191 | 20230911 | 155000 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 192 | 20230911 | 154900 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 193 | 20230911 | 154800 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 194 | 20230911 | 154700 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 195 | 20230911 | 154600 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 196 | 20230911 | 154500 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 197 | 20230911 | 154400 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 198 | 20230911 | 154300 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 199 | 20230911 | 154200 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 200 | 20230911 | 154100 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 201 | 20230911 | 154000 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 202 | 20230911 | 153900 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 203 | 20230911 | 153800 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 204 | 20230911 | 153700 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 205 | 20230911 | 153600 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 206 | 20230911 | 153500 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 207 | 20230911 | 153400 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 208 | 20230911 | 153300 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 209 | 20230911 | 153200 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 210 | 20230911 | 153100 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 0 |
| 211 | 20230911 | 153000 | 1090924570 | 5600 | 5600 | 5600 | 5600 | 8058 |
| 212 | 20230911 | 152900 | 1045799770 | 5630 | 5630 | 5630 | 5630 | 0 |
| 213 | 20230911 | 152800 | 1045799770 | 5630 | 5630 | 5630 | 5630 | 0 |
| 214 | 20230911 | 152700 | 1045799770 | 5630 | 5630 | 5630 | 5630 | 0 |
| 215 | 20230911 | 152600 | 1045799770 | 5630 | 5630 | 5630 | 5630 | 0 |
| 216 | 20230911 | 152500 | 1045799770 | 5630 | 5630 | 5630 | 5630 | 0 |
| 217 | 20230911 | 152400 | 1045799770 | 5630 | 5630 | 5630 | 5630 | 0 |
| 218 | 20230911 | 152300 | 1045799770 | 5630 | 5630 | 5630 | 5630 | 0 |
| 219 | 20230911 | 152200 | 1045799770 | 5630 | 5630 | 5630 | 5630 | 0 |
| 220 | 20230911 | 152100 | 1045799770 | 5630 | 5630 | 5630 | 5630 | 0 |
| 221 | 20230911 | 152000 | 1045799770 | 5630 | 5630 | 5630 | 5630 | 0 |
| 222 | 20230911 | 151900 | 1045799770 | 5630 | 5630 | 5630 | 5610 | 341 |
| 223 | 20230911 | 151800 | 1043880400 | 5630 | 5620 | 5630 | 5620 | 3000 |
| 224 | 20230911 | 151700 | 1027018160 | 5610 | 5610 | 5610 | 5600 | 1481 |
| 225 | 20230911 | 151600 | 1018713750 | 5610 | 5620 | 5620 | 5610 | 842 |
| 226 | 20230911 | 151500 | 1013990030 | 5600 | 5610 | 5610 | 5600 | 361 |
| 227 | 20230911 | 151400 | 1011966070 | 5610 | 5620 | 5620 | 5610 | 521 |
| 228 | 20230911 | 151300 | 1009043060 | 5620 | 5620 | 5620 | 5620 | 617 |
| 229 | 20230911 | 151200 | 1005575520 | 5620 | 5620 | 5620 | 5620 | 2 |
| 230 | 20230911 | 151100 | 1005564280 | 5610 | 5620 | 5620 | 5610 | 866 |
| 231 | 20230911 | 151000 | 1000705980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 232 | 20230911 | 150900 | 1000705980 | 5610 | 5620 | 5620 | 5610 | 601 |
| 233 | 20230911 | 150800 | 997334360 | 5620 | 5610 | 5620 | 5610 | 526 |
| 234 | 20230911 | 150700 | 994383240 | 5620 | 5620 | 5620 | 5620 | 50 |
| 235 | 20230911 | 150600 | 994102240 | 5620 | 5620 | 5620 | 5620 | 0 |
| 236 | 20230911 | 150500 | 994102240 | 5620 | 5620 | 5620 | 5620 | 4 |
| 237 | 20230911 | 150400 | 994079760 | 5610 | 5610 | 5610 | 5610 | 62 |
| 238 | 20230911 | 150300 | 993731940 | 5610 | 5610 | 5610 | 5610 | 0 |
| 239 | 20230911 | 150200 | 993731940 | 5610 | 5610 | 5610 | 5610 | 370 |
| 240 | 20230911 | 150100 | 991656240 | 5610 | 5610 | 5610 | 5610 | 11 |
| 241 | 20230911 | 150000 | 991594530 | 5610 | 5610 | 5620 | 5610 | 170 |
| 242 | 20230911 | 145900 | 990640730 | 5610 | 5610 | 5610 | 5610 | 440 |
| 243 | 20230911 | 145800 | 988172330 | 5600 | 5610 | 5610 | 5600 | 2004 |
| 244 | 20230911 | 145700 | 976933970 | 5620 | 5620 | 5620 | 5620 | 1 |
| 245 | 20230911 | 145600 | 976928350 | 5620 | 5620 | 5620 | 5620 | 106 |
| 246 | 20230911 | 145500 | 976332630 | 5620 | 5620 | 5620 | 5620 | 3 |
| 247 | 20230911 | 145400 | 976315770 | 5610 | 5610 | 5610 | 5610 | 599 |
| 248 | 20230911 | 145300 | 972955380 | 5610 | 5620 | 5620 | 5610 | 251 |
| 249 | 20230911 | 145200 | 971546660 | 5620 | 5620 | 5620 | 5620 | 12 |
| 250 | 20230911 | 145100 | 971479220 | 5620 | 5620 | 5620 | 5620 | 14 |
| 251 | 20230911 | 145000 | 971400540 | 5620 | 5620 | 5620 | 5620 | 200 |
| 252 | 20230911 | 144900 | 970276540 | 5620 | 5630 | 5630 | 5620 | 4034 |
| 253 | 20230911 | 144800 | 947598070 | 5620 | 5620 | 5620 | 5620 | 563 |
| 254 | 20230911 | 144700 | 944434010 | 5620 | 5620 | 5620 | 5620 | 101 |
| 255 | 20230911 | 144600 | 943866390 | 5620 | 5620 | 5620 | 5600 | 470 |
| 256 | 20230911 | 144500 | 941230180 | 5620 | 5620 | 5620 | 5620 | 3 |
| 257 | 20230911 | 144400 | 941213320 | 5620 | 5620 | 5620 | 5610 | 701 |
| 258 | 20230911 | 144300 | 937280680 | 5620 | 5610 | 5620 | 5610 | 204 |
| 259 | 20230911 | 144200 | 936136220 | 5610 | 5610 | 5610 | 5610 | 400 |
| 260 | 20230911 | 144100 | 933892220 | 5610 | 5610 | 5610 | 5610 | 98 |
| 261 | 20230911 | 144000 | 933342440 | 5620 | 5620 | 5620 | 5620 | 750 |
| 262 | 20230911 | 143900 | 929127440 | 5620 | 5620 | 5620 | 5620 | 50 |
| 263 | 20230911 | 143800 | 928846440 | 5620 | 5620 | 5620 | 5620 | 349 |
| 264 | 20230911 | 143700 | 926885060 | 5620 | 5620 | 5620 | 5620 | 301 |
| 265 | 20230911 | 143600 | 925193440 | 5620 | 5620 | 5630 | 5620 | 536 |
| 266 | 20230911 | 143500 | 922180620 | 5630 | 5630 | 5630 | 5630 | 24 |
| 267 | 20230911 | 143400 | 922045500 | 5610 | 5620 | 5630 | 5610 | 1161 |
| 268 | 20230911 | 143300 | 915526380 | 5620 | 5620 | 5620 | 5620 | 3 |
| 269 | 20230911 | 143200 | 915509520 | 5620 | 5610 | 5620 | 5610 | 691 |
| 270 | 20230911 | 143100 | 911632510 | 5610 | 5610 | 5610 | 5600 | 503 |
| 271 | 20230911 | 143000 | 908812610 | 5610 | 5590 | 5610 | 5590 | 3028 |
| 272 | 20230911 | 142900 | 891856340 | 5600 | 5600 | 5600 | 5600 | 285 |
| 273 | 20230911 | 142800 | 890260340 | 5600 | 5590 | 5600 | 5590 | 750 |
| 274 | 20230911 | 142700 | 886061140 | 5600 | 5600 | 5600 | 5600 | 2408 |
| 275 | 20230911 | 142600 | 872576340 | 5600 | 5610 | 5610 | 5600 | 218 |
| 276 | 20230911 | 142500 | 871354630 | 5600 | 5610 | 5610 | 5600 | 3969 |
| 277 | 20230911 | 142400 | 849120150 | 5610 | 5610 | 5610 | 5610 | 762 |
| 278 | 20230911 | 142300 | 844845330 | 5610 | 5620 | 5620 | 5610 | 317 |
| 279 | 20230911 | 142200 | 843066950 | 5610 | 5610 | 5610 | 5610 | 34 |
| 280 | 20230911 | 142100 | 842876210 | 5610 | 5610 | 5620 | 5610 | 838 |
| 281 | 20230911 | 142000 | 838170460 | 5610 | 5610 | 5610 | 5600 | 2201 |
| 282 | 20230911 | 141900 | 825841990 | 5610 | 5610 | 5610 | 5610 | 2069 |
| 283 | 20230911 | 141800 | 814234900 | 5610 | 5610 | 5610 | 5610 | 18 |
| 284 | 20230911 | 141700 | 814133920 | 5610 | 5610 | 5610 | 5610 | 0 |
| 285 | 20230911 | 141600 | 814133920 | 5610 | 5620 | 5630 | 5610 | 102 |
| 286 | 20230911 | 141500 | 813561670 | 5630 | 5620 | 5630 | 5620 | 26 |
| 287 | 20230911 | 141400 | 813415540 | 5620 | 5620 | 5620 | 5620 | 550 |
| 288 | 20230911 | 141300 | 810324540 | 5620 | 5610 | 5620 | 5610 | 1029 |
| 289 | 20230911 | 141200 | 804545850 | 5610 | 5620 | 5620 | 5610 | 1825 |
| 290 | 20230911 | 141100 | 794305680 | 5620 | 5620 | 5620 | 5620 | 58 |
| 291 | 20230911 | 141000 | 793979720 | 5620 | 5610 | 5620 | 5610 | 611 |
| 292 | 20230911 | 140900 | 790546900 | 5620 | 5620 | 5620 | 5610 | 373 |
| 293 | 20230911 | 140800 | 788451640 | 5620 | 5610 | 5620 | 5610 | 2 |
| 294 | 20230911 | 140700 | 788440410 | 5610 | 5610 | 5610 | 5610 | 585 |
| 295 | 20230911 | 140600 | 785158560 | 5610 | 5620 | 5620 | 5610 | 81 |
| 296 | 20230911 | 140500 | 784703600 | 5620 | 5610 | 5620 | 5610 | 321 |
| 297 | 20230911 | 140400 | 782901100 | 5620 | 5620 | 5620 | 5620 | 1 |
| 298 | 20230911 | 140300 | 782895480 | 5620 | 5630 | 5630 | 5620 | 2066 |
| 299 | 20230911 | 140200 | 771283900 | 5630 | 5630 | 5640 | 5630 | 305 |
| 300 | 20230911 | 140100 | 769566740 | 5640 | 5640 | 5640 | 5640 | 101 |
| 301 | 20230911 | 140000 | 768997100 | 5640 | 5630 | 5640 | 5630 | 102 |
| 302 | 20230911 | 135900 | 768422820 | 5640 | 5630 | 5640 | 5630 | 524 |
| 303 | 20230911 | 135800 | 765472590 | 5640 | 5630 | 5640 | 5630 | 46 |
| 304 | 20230911 | 135700 | 765213600 | 5630 | 5640 | 5640 | 5630 | 209 |
| 305 | 20230911 | 135600 | 764036870 | 5640 | 5640 | 5640 | 5640 | 0 |
| 306 | 20230911 | 135500 | 764036870 | 5640 | 5640 | 5640 | 5640 | 0 |
| 307 | 20230911 | 135400 | 764036870 | 5640 | 5630 | 5640 | 5630 | 3 |
| 308 | 20230911 | 135300 | 764019970 | 5630 | 5630 | 5640 | 5620 | 777 |
| 309 | 20230911 | 135200 | 759650450 | 5630 | 5630 | 5630 | 5630 | 279 |
| 310 | 20230911 | 135100 | 758079680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 311 | 20230911 | 135000 | 758079680 | 5640 | 5640 | 5650 | 5640 | 24 |
| 312 | 20230911 | 134900 | 757944310 | 5640 | 5630 | 5650 | 5620 | 3398 |
| 313 | 20230911 | 134800 | 738841660 | 5630 | 5640 | 5650 | 5630 | 2185 |
| 314 | 20230911 | 134700 | 726538320 | 5650 | 5650 | 5650 | 5640 | 327 |
| 315 | 20230911 | 134600 | 724691770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 316 | 20230911 | 134500 | 724691770 | 5640 | 5640 | 5640 | 5640 | 0 |
| 317 | 20230911 | 134400 | 724691770 | 5640 | 5640 | 5650 | 5640 | 1688 |
| 318 | 20230911 | 134300 | 715171430 | 5650 | 5650 | 5650 | 5650 | 20 |
| 319 | 20230911 | 134200 | 715058430 | 5650 | 5650 | 5650 | 5650 | 146 |
| 320 | 20230911 | 134100 | 714233530 | 5650 | 5650 | 5650 | 5640 | 8 |
| 321 | 20230911 | 134000 | 714188370 | 5640 | 5640 | 5640 | 5640 | 105 |
| 322 | 20230911 | 133900 | 713596170 | 5650 | 5640 | 5650 | 5640 | 3 |
| 323 | 20230911 | 133800 | 713579240 | 5650 | 5640 | 5650 | 5640 | 91 |
| 324 | 20230911 | 133700 | 713065990 | 5640 | 5640 | 5640 | 5640 | 10 |
| 325 | 20230911 | 133600 | 713009590 | 5630 | 5640 | 5640 | 5630 | 70 |
| 326 | 20230911 | 133500 | 712614860 | 5640 | 5640 | 5640 | 5640 | 89 |
| 327 | 20230911 | 133400 | 712112900 | 5640 | 5640 | 5640 | 5630 | 307 |
| 328 | 20230911 | 133300 | 710382470 | 5630 | 5640 | 5640 | 5630 | 18 |
| 329 | 20230911 | 133200 | 710280960 | 5640 | 5640 | 5640 | 5640 | 0 |
| 330 | 20230911 | 133100 | 710280960 | 5640 | 5630 | 5640 | 5630 | 18 |
| 331 | 20230911 | 133000 | 710179610 | 5630 | 5630 | 5630 | 5630 | 100 |
| 332 | 20230911 | 132900 | 709616610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 333 | 20230911 | 132800 | 709616610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 334 | 20230911 | 132700 | 709616610 | 5630 | 5630 | 5640 | 5630 | 310 |
| 335 | 20230911 | 132600 | 707870800 | 5640 | 5640 | 5640 | 5640 | 1 |
| 336 | 20230911 | 132500 | 707865160 | 5640 | 5630 | 5640 | 5630 | 732 |
| 337 | 20230911 | 132400 | 703743680 | 5630 | 5630 | 5630 | 5630 | 100 |
| 338 | 20230911 | 132300 | 703180680 | 5640 | 5640 | 5640 | 5630 | 38 |
| 339 | 20230911 | 132200 | 702966430 | 5640 | 5640 | 5640 | 5640 | 5 |
| 340 | 20230911 | 132100 | 702938230 | 5640 | 5630 | 5640 | 5630 | 103 |
| 341 | 20230911 | 132000 | 702358320 | 5640 | 5640 | 5640 | 5640 | 70 |
| 342 | 20230911 | 131900 | 701963520 | 5640 | 5630 | 5640 | 5630 | 34 |
| 343 | 20230911 | 131800 | 701772090 | 5630 | 5630 | 5630 | 5630 | 2481 |
| 344 | 20230911 | 131700 | 687804060 | 5630 | 5630 | 5630 | 5630 | 101 |
| 345 | 20230911 | 131600 | 687235430 | 5640 | 5640 | 5640 | 5640 | 5 |
| 346 | 20230911 | 131500 | 687207230 | 5630 | 5630 | 5630 | 5630 | 30 |
| 347 | 20230911 | 131400 | 687038330 | 5640 | 5630 | 5640 | 5630 | 104 |
| 348 | 20230911 | 131300 | 686452770 | 5640 | 5650 | 5650 | 5630 | 2246 |
| 349 | 20230911 | 131200 | 673803600 | 5650 | 5650 | 5650 | 5650 | 1003 |
| 350 | 20230911 | 131100 | 668136650 | 5650 | 5650 | 5650 | 5650 | 4 |
| 351 | 20230911 | 131000 | 668114050 | 5660 | 5640 | 5660 | 5640 | 152 |
| 352 | 20230911 | 130900 | 667256730 | 5670 | 5670 | 5670 | 5670 | 101 |
| 353 | 20230911 | 130800 | 666684060 | 5670 | 5640 | 5670 | 5630 | 1779 |
| 354 | 20230911 | 130700 | 656625610 | 5630 | 5630 | 5640 | 5630 | 167 |
| 355 | 20230911 | 130600 | 655685380 | 5640 | 5640 | 5640 | 5630 | 500 |
| 356 | 20230911 | 130500 | 652870330 | 5640 | 5640 | 5640 | 5640 | 23 |
| 357 | 20230911 | 130400 | 652740610 | 5630 | 5640 | 5640 | 5630 | 1294 |
| 358 | 20230911 | 130300 | 645455360 | 5630 | 5630 | 5630 | 5630 | 14 |
| 359 | 20230911 | 130200 | 645376540 | 5640 | 5640 | 5640 | 5630 | 171 |
| 360 | 20230911 | 130100 | 644413600 | 5630 | 5630 | 5630 | 5630 | 411 |
| 361 | 20230911 | 130000 | 642099670 | 5630 | 5630 | 5630 | 5630 | 307 |
| 362 | 20230911 | 125900 | 640371260 | 5630 | 5630 | 5630 | 5630 | 60 |
| 363 | 20230911 | 125800 | 640033460 | 5640 | 5630 | 5640 | 5630 | 111 |
| 364 | 20230911 | 125700 | 639408430 | 5630 | 5630 | 5630 | 5630 | 0 |
| 365 | 20230911 | 125600 | 639408430 | 5630 | 5630 | 5630 | 5630 | 645 |
| 366 | 20230911 | 125500 | 635777080 | 5630 | 5630 | 5630 | 5630 | 35 |
| 367 | 20230911 | 125400 | 635580030 | 5630 | 5640 | 5640 | 5630 | 3785 |
| 368 | 20230911 | 125300 | 614262230 | 5640 | 5650 | 5650 | 5640 | 500 |
| 369 | 20230911 | 125200 | 611442200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 370 | 20230911 | 125100 | 611442200 | 5650 | 5650 | 5650 | 5650 | 1621 |
| 371 | 20230911 | 125000 | 602283550 | 5650 | 5650 | 5650 | 5650 | 63 |
| 372 | 20230911 | 124900 | 601927600 | 5650 | 5650 | 5650 | 5650 | 0 |
| 373 | 20230911 | 124800 | 601927600 | 5650 | 5650 | 5650 | 5650 | 106 |
| 374 | 20230911 | 124700 | 601328700 | 5660 | 5660 | 5660 | 5660 | 50 |
| 375 | 20230911 | 124600 | 601045700 | 5660 | 5660 | 5660 | 5660 | 0 |
| 376 | 20230911 | 124500 | 601045700 | 5660 | 5660 | 5660 | 5660 | 85 |
| 377 | 20230911 | 124400 | 600564600 | 5650 | 5660 | 5660 | 5650 | 110 |
| 378 | 20230911 | 124300 | 599943000 | 5660 | 5660 | 5660 | 5660 | 59 |
| 379 | 20230911 | 124200 | 599609060 | 5660 | 5660 | 5660 | 5660 | 2 |
| 380 | 20230911 | 124100 | 599597740 | 5660 | 5650 | 5660 | 5650 | 161 |
| 381 | 20230911 | 124000 | 598687990 | 5650 | 5650 | 5650 | 5650 | 216 |
| 382 | 20230911 | 123900 | 597467590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 383 | 20230911 | 123800 | 597467590 | 5650 | 5660 | 5660 | 5650 | 138 |
| 384 | 20230911 | 123700 | 596687660 | 5650 | 5650 | 5650 | 5650 | 101 |
| 385 | 20230911 | 123600 | 596117010 | 5640 | 5640 | 5640 | 5640 | 20 |
| 386 | 20230911 | 123500 | 596004210 | 5640 | 5640 | 5640 | 5640 | 600 |
| 387 | 20230911 | 123400 | 592620210 | 5640 | 5650 | 5650 | 5640 | 11 |
| 388 | 20230911 | 123300 | 592558070 | 5640 | 5640 | 5640 | 5640 | 550 |
| 389 | 20230911 | 123200 | 589456070 | 5640 | 5650 | 5650 | 5640 | 601 |
| 390 | 20230911 | 123100 | 586060770 | 5650 | 5650 | 5650 | 5650 | 144 |
| 391 | 20230911 | 123000 | 585247170 | 5660 | 5660 | 5660 | 5660 | 2 |
| 392 | 20230911 | 122900 | 585235850 | 5660 | 5660 | 5660 | 5660 | 20 |
| 393 | 20230911 | 122800 | 585122650 | 5670 | 5670 | 5670 | 5670 | 5 |
| 394 | 20230911 | 122700 | 585094300 | 5670 | 5650 | 5670 | 5650 | 81 |
| 395 | 20230911 | 122600 | 584636630 | 5650 | 5650 | 5650 | 5650 | 1000 |
| 396 | 20230911 | 122500 | 578986630 | 5650 | 5660 | 5660 | 5650 | 850 |
| 397 | 20230911 | 122400 | 574182130 | 5660 | 5670 | 5670 | 5660 | 1748 |
| 398 | 20230911 | 122300 | 564288240 | 5670 | 5670 | 5680 | 5660 | 524 |
| 399 | 20230911 | 122200 | 561318690 | 5660 | 5660 | 5660 | 5660 | 285 |
| 400 | 20230911 | 122100 | 559705590 | 5660 | 5660 | 5660 | 5660 | 101 |
| 401 | 20230911 | 122000 | 559133930 | 5670 | 5670 | 5670 | 5670 | 0 |
| 402 | 20230911 | 121900 | 559133930 | 5670 | 5670 | 5670 | 5670 | 216 |
| 403 | 20230911 | 121800 | 557909210 | 5670 | 5670 | 5670 | 5670 | 20 |
| 404 | 20230911 | 121700 | 557795810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 405 | 20230911 | 121600 | 557795810 | 5670 | 5670 | 5670 | 5670 | 65 |
| 406 | 20230911 | 121500 | 557427260 | 5660 | 5670 | 5670 | 5660 | 150 |
| 407 | 20230911 | 121400 | 556577760 | 5670 | 5670 | 5670 | 5670 | 80 |
| 408 | 20230911 | 121300 | 556124160 | 5670 | 5670 | 5670 | 5670 | 2 |
| 409 | 20230911 | 121200 | 556112820 | 5660 | 5670 | 5670 | 5660 | 207 |
| 410 | 20230911 | 121100 | 554941130 | 5680 | 5670 | 5680 | 5670 | 345 |
| 411 | 20230911 | 121000 | 552984930 | 5680 | 5680 | 5680 | 5680 | 115 |
| 412 | 20230911 | 120900 | 552331730 | 5680 | 5680 | 5680 | 5680 | 115 |
| 413 | 20230911 | 120800 | 551678530 | 5680 | 5680 | 5680 | 5680 | 50 |
| 414 | 20230911 | 120700 | 551394530 | 5680 | 5680 | 5680 | 5680 | 116 |
| 415 | 20230911 | 120600 | 550735650 | 5680 | 5680 | 5680 | 5680 | 99 |
| 416 | 20230911 | 120500 | 550173330 | 5680 | 5670 | 5680 | 5670 | 120 |
| 417 | 20230911 | 120400 | 549492730 | 5680 | 5680 | 5680 | 5680 | 236 |
| 418 | 20230911 | 120300 | 548152250 | 5670 | 5670 | 5670 | 5670 | 160 |
| 419 | 20230911 | 120200 | 547245050 | 5670 | 5670 | 5670 | 5670 | 111 |
| 420 | 20230911 | 120100 | 546615680 | 5670 | 5670 | 5670 | 5670 | 162 |
| 421 | 20230911 | 120000 | 545697140 | 5670 | 5670 | 5670 | 5670 | 1 |
| 422 | 20230911 | 115900 | 545691470 | 5660 | 5660 | 5660 | 5660 | 0 |
| 423 | 20230911 | 115800 | 545691470 | 5660 | 5660 | 5660 | 5660 | 700 |
| 424 | 20230911 | 115700 | 541729470 | 5660 | 5660 | 5660 | 5660 | 285 |
| 425 | 20230911 | 115600 | 540116370 | 5670 | 5670 | 5670 | 5670 | 0 |
| 426 | 20230911 | 115500 | 540116370 | 5670 | 5670 | 5670 | 5670 | 1386 |
| 427 | 20230911 | 115400 | 532257750 | 5680 | 5680 | 5680 | 5670 | 116 |
| 428 | 20230911 | 115300 | 531598880 | 5680 | 5680 | 5690 | 5680 | 113 |
| 429 | 20230911 | 115200 | 530957030 | 5670 | 5680 | 5680 | 5670 | 1904 |
| 430 | 20230911 | 115100 | 520142880 | 5680 | 5680 | 5680 | 5680 | 0 |
| 431 | 20230911 | 115000 | 520142880 | 5680 | 5680 | 5680 | 5680 | 100 |
| 432 | 20230911 | 114900 | 519574880 | 5680 | 5680 | 5680 | 5680 | 321 |
| 433 | 20230911 | 114800 | 517751600 | 5680 | 5680 | 5680 | 5680 | 507 |
| 434 | 20230911 | 114700 | 514871840 | 5680 | 5680 | 5680 | 5680 | 50 |
| 435 | 20230911 | 114600 | 514587840 | 5680 | 5690 | 5690 | 5680 | 14 |
| 436 | 20230911 | 114500 | 514508220 | 5690 | 5690 | 5690 | 5690 | 149 |
| 437 | 20230911 | 114400 | 513660410 | 5690 | 5690 | 5690 | 5690 | 207 |
| 438 | 20230911 | 114300 | 512482580 | 5700 | 5690 | 5700 | 5690 | 154 |
| 439 | 20230911 | 114200 | 511606220 | 5700 | 5710 | 5710 | 5700 | 2716 |
| 440 | 20230911 | 114100 | 496116750 | 5720 | 5720 | 5720 | 5720 | 1891 |
| 441 | 20230911 | 114000 | 485300230 | 5730 | 5730 | 5730 | 5730 | 3 |
| 442 | 20230911 | 113900 | 485283040 | 5730 | 5730 | 5730 | 5720 | 167 |
| 443 | 20230911 | 113800 | 484327220 | 5730 | 5720 | 5730 | 5720 | 122 |
| 444 | 20230911 | 113700 | 483628380 | 5720 | 5720 | 5720 | 5720 | 0 |
| 445 | 20230911 | 113600 | 483628380 | 5720 | 5710 | 5720 | 5710 | 616 |
| 446 | 20230911 | 113500 | 480105860 | 5720 | 5710 | 5720 | 5710 | 176 |
| 447 | 20230911 | 113400 | 479100390 | 5710 | 5710 | 5710 | 5710 | 6 |
| 448 | 20230911 | 113300 | 479066130 | 5710 | 5710 | 5710 | 5710 | 1 |
| 449 | 20230911 | 113200 | 479060420 | 5710 | 5710 | 5710 | 5710 | 22 |
| 450 | 20230911 | 113100 | 478934800 | 5710 | 5710 | 5710 | 5710 | 0 |
| 451 | 20230911 | 113000 | 478934800 | 5710 | 5710 | 5710 | 5710 | 0 |
| 452 | 20230911 | 112900 | 478934800 | 5710 | 5710 | 5710 | 5710 | 100 |
| 453 | 20230911 | 112800 | 478363800 | 5710 | 5710 | 5710 | 5710 | 0 |
| 454 | 20230911 | 112700 | 478363800 | 5710 | 5710 | 5710 | 5710 | 6 |
| 455 | 20230911 | 112600 | 478329540 | 5710 | 5710 | 5710 | 5710 | 101 |
| 456 | 20230911 | 112500 | 477752830 | 5710 | 5710 | 5710 | 5710 | 0 |
| 457 | 20230911 | 112400 | 477752830 | 5710 | 5710 | 5710 | 5710 | 79 |
| 458 | 20230911 | 112300 | 477301740 | 5710 | 5710 | 5710 | 5710 | 30 |
| 459 | 20230911 | 112200 | 477130440 | 5700 | 5700 | 5700 | 5700 | 216 |
| 460 | 20230911 | 112100 | 475899240 | 5710 | 5710 | 5710 | 5710 | 0 |
| 461 | 20230911 | 112000 | 475899240 | 5710 | 5710 | 5710 | 5710 | 51 |
| 462 | 20230911 | 111900 | 475608030 | 5710 | 5710 | 5710 | 5710 | 40 |
| 463 | 20230911 | 111800 | 475379630 | 5710 | 5710 | 5710 | 5710 | 10 |
| 464 | 20230911 | 111700 | 475322530 | 5710 | 5710 | 5720 | 5710 | 710 |
| 465 | 20230911 | 111600 | 471267380 | 5720 | 5720 | 5720 | 5710 | 173 |
| 466 | 20230911 | 111500 | 470278830 | 5720 | 5720 | 5720 | 5710 | 18 |
| 467 | 20230911 | 111400 | 470175880 | 5720 | 5720 | 5720 | 5720 | 1 |
| 468 | 20230911 | 111300 | 470170160 | 5720 | 5720 | 5720 | 5720 | 38 |
| 469 | 20230911 | 111200 | 469952800 | 5710 | 5710 | 5710 | 5710 | 5 |
| 470 | 20230911 | 111100 | 469924250 | 5710 | 5710 | 5710 | 5710 | 30 |
| 471 | 20230911 | 111000 | 469752950 | 5710 | 5720 | 5720 | 5710 | 1081 |
| 472 | 20230911 | 110900 | 463570430 | 5720 | 5710 | 5720 | 5710 | 110 |
| 473 | 20230911 | 110800 | 462942280 | 5710 | 5710 | 5710 | 5710 | 20 |
| 474 | 20230911 | 110700 | 462828080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 475 | 20230911 | 110600 | 462828080 | 5700 | 5700 | 5710 | 5700 | 1165 |
| 476 | 20230911 | 110500 | 456187550 | 5710 | 5710 | 5710 | 5710 | 501 |
| 477 | 20230911 | 110400 | 453326840 | 5710 | 5700 | 5710 | 5700 | 164 |
| 478 | 20230911 | 110300 | 452392030 | 5710 | 5700 | 5710 | 5700 | 106 |
| 479 | 20230911 | 110200 | 451787780 | 5710 | 5710 | 5710 | 5710 | 986 |
| 480 | 20230911 | 110100 | 446157720 | 5710 | 5720 | 5720 | 5710 | 27 |
| 481 | 20230911 | 110000 | 446003450 | 5720 | 5720 | 5720 | 5720 | 81 |
| 482 | 20230911 | 105900 | 445540130 | 5720 | 5730 | 5730 | 5710 | 13 |
| 483 | 20230911 | 105800 | 445465690 | 5730 | 5720 | 5730 | 5720 | 317 |
| 484 | 20230911 | 105700 | 443652280 | 5720 | 5720 | 5720 | 5720 | 0 |
| 485 | 20230911 | 105600 | 443652280 | 5720 | 5730 | 5730 | 5720 | 160 |
| 486 | 20230911 | 105500 | 442736480 | 5730 | 5750 | 5750 | 5720 | 316 |
| 487 | 20230911 | 105400 | 440926270 | 5750 | 5760 | 5760 | 5750 | 122 |
| 488 | 20230911 | 105300 | 440223580 | 5760 | 5760 | 5760 | 5760 | 3 |
| 489 | 20230911 | 105200 | 440206300 | 5780 | 5780 | 5780 | 5780 | 0 |
| 490 | 20230911 | 105100 | 440206300 | 5780 | 5780 | 5780 | 5780 | 1120 |
| 491 | 20230911 | 105000 | 433732700 | 5780 | 5740 | 5780 | 5740 | 3121 |
| 492 | 20230911 | 104900 | 415717550 | 5750 | 5750 | 5750 | 5750 | 0 |
| 493 | 20230911 | 104800 | 415717550 | 5750 | 5750 | 5750 | 5750 | 0 |
| 494 | 20230911 | 104700 | 415717550 | 5750 | 5750 | 5750 | 5750 | 20 |
| 495 | 20230911 | 104600 | 415602550 | 5750 | 5750 | 5750 | 5750 | 210 |
| 496 | 20230911 | 104500 | 414395050 | 5760 | 5760 | 5760 | 5760 | 31 |
| 497 | 20230911 | 104400 | 414216490 | 5760 | 5760 | 5760 | 5760 | 420 |
| 498 | 20230911 | 104300 | 411797290 | 5760 | 5740 | 5760 | 5740 | 123 |
| 499 | 20230911 | 104200 | 411091060 | 5740 | 5760 | 5760 | 5740 | 4 |
| 500 | 20230911 | 104100 | 411068050 | 5760 | 5760 | 5760 | 5750 | 90 |
| 501 | 20230911 | 104000 | 410549750 | 5760 | 5760 | 5760 | 5760 | 21 |
| 502 | 20230911 | 103900 | 410428790 | 5770 | 5760 | 5770 | 5760 | 20 |
| 503 | 20230911 | 103800 | 410313540 | 5760 | 5760 | 5760 | 5740 | 160 |
| 504 | 20230911 | 103700 | 409392000 | 5760 | 5750 | 5770 | 5750 | 1571 |
| 505 | 20230911 | 103600 | 400353130 | 5740 | 5750 | 5750 | 5730 | 286 |
| 506 | 20230911 | 103500 | 398710420 | 5750 | 5740 | 5750 | 5740 | 932 |
| 507 | 20230911 | 103400 | 393352900 | 5730 | 5720 | 5730 | 5720 | 1188 |
| 508 | 20230911 | 103300 | 386545760 | 5720 | 5720 | 5720 | 5720 | 100 |
| 509 | 20230911 | 103200 | 385973760 | 5730 | 5730 | 5730 | 5730 | 100 |
| 510 | 20230911 | 103100 | 385400760 | 5740 | 5730 | 5740 | 5730 | 327 |
| 511 | 20230911 | 103000 | 383526050 | 5720 | 5720 | 5720 | 5710 | 1587 |
| 512 | 20230911 | 102900 | 374448530 | 5730 | 5730 | 5730 | 5730 | 194 |
| 513 | 20230911 | 102800 | 373336910 | 5730 | 5730 | 5730 | 5730 | 1000 |
| 514 | 20230911 | 102700 | 367606910 | 5730 | 5730 | 5730 | 5730 | 200 |
| 515 | 20230911 | 102600 | 366460910 | 5740 | 5740 | 5740 | 5740 | 1 |
| 516 | 20230911 | 102500 | 366455170 | 5740 | 5740 | 5740 | 5740 | 156 |
| 517 | 20230911 | 102400 | 365559730 | 5740 | 5740 | 5740 | 5740 | 2 |
| 518 | 20230911 | 102300 | 365548250 | 5740 | 5740 | 5740 | 5740 | 50 |
| 519 | 20230911 | 102200 | 365261250 | 5740 | 5730 | 5740 | 5730 | 170 |
| 520 | 20230911 | 102100 | 364286550 | 5730 | 5730 | 5730 | 5730 | 0 |
| 521 | 20230911 | 102000 | 364286550 | 5730 | 5740 | 5740 | 5730 | 200 |
| 522 | 20230911 | 101900 | 363139550 | 5740 | 5740 | 5740 | 5740 | 110 |
| 523 | 20230911 | 101800 | 362508150 | 5740 | 5740 | 5740 | 5740 | 1544 |
| 524 | 20230911 | 101700 | 353645590 | 5750 | 5750 | 5750 | 5750 | 300 |
| 525 | 20230911 | 101600 | 351920590 | 5750 | 5750 | 5750 | 5750 | 300 |
| 526 | 20230911 | 101500 | 350195590 | 5750 | 5750 | 5750 | 5750 | 500 |
| 527 | 20230911 | 101400 | 347320590 | 5750 | 5740 | 5750 | 5740 | 6 |
| 528 | 20230911 | 101300 | 347286100 | 5740 | 5740 | 5740 | 5740 | 1696 |
| 529 | 20230911 | 101200 | 337551060 | 5730 | 5710 | 5730 | 5710 | 773 |
| 530 | 20230911 | 101100 | 333123890 | 5730 | 5710 | 5730 | 5710 | 293 |
| 531 | 20230911 | 101000 | 331448890 | 5670 | 5710 | 5710 | 5670 | 700 |
| 532 | 20230911 | 100900 | 327474340 | 5720 | 5680 | 5720 | 5680 | 4400 |
| 533 | 20230911 | 100800 | 302366070 | 5680 | 5680 | 5680 | 5680 | 5 |
| 534 | 20230911 | 100700 | 302337670 | 5680 | 5680 | 5680 | 5680 | 90 |
| 535 | 20230911 | 100600 | 301826470 | 5670 | 5690 | 5690 | 5670 | 800 |
| 536 | 20230911 | 100500 | 297284010 | 5690 | 5690 | 5690 | 5690 | 30 |
| 537 | 20230911 | 100400 | 297113310 | 5690 | 5700 | 5700 | 5690 | 348 |
| 538 | 20230911 | 100300 | 295130720 | 5700 | 5710 | 5710 | 5700 | 127 |
| 539 | 20230911 | 100200 | 294406810 | 5710 | 5710 | 5710 | 5710 | 10 |
| 540 | 20230911 | 100100 | 294349710 | 5700 | 5700 | 5700 | 5700 | 303 |
| 541 | 20230911 | 100000 | 292622610 | 5690 | 5670 | 5690 | 5670 | 413 |
| 542 | 20230911 | 095900 | 290274650 | 5680 | 5680 | 5680 | 5680 | 1 |
| 543 | 20230911 | 095800 | 290268970 | 5680 | 5680 | 5680 | 5670 | 231 |
| 544 | 20230911 | 095700 | 288958890 | 5680 | 5680 | 5690 | 5670 | 970 |
| 545 | 20230911 | 095600 | 283449780 | 5680 | 5680 | 5680 | 5680 | 2076 |
| 546 | 20230911 | 095500 | 271658100 | 5680 | 5680 | 5680 | 5680 | 100 |
| 547 | 20230911 | 095400 | 271090100 | 5700 | 5700 | 5700 | 5700 | 0 |
| 548 | 20230911 | 095300 | 271090100 | 5700 | 5700 | 5700 | 5700 | 0 |
| 549 | 20230911 | 095200 | 271090100 | 5700 | 5690 | 5700 | 5680 | 4568 |
| 550 | 20230911 | 095100 | 245098680 | 5690 | 5690 | 5690 | 5690 | 366 |
| 551 | 20230911 | 095000 | 243016140 | 5690 | 5700 | 5700 | 5690 | 101 |
| 552 | 20230911 | 094900 | 242440450 | 5700 | 5700 | 5700 | 5700 | 312 |
| 553 | 20230911 | 094800 | 240662050 | 5700 | 5690 | 5700 | 5690 | 78 |
| 554 | 20230911 | 094700 | 240218120 | 5690 | 5700 | 5700 | 5690 | 111 |
| 555 | 20230911 | 094600 | 239586430 | 5700 | 5700 | 5700 | 5700 | 109 |
| 556 | 20230911 | 094500 | 238965130 | 5700 | 5700 | 5700 | 5690 | 106 |
| 557 | 20230911 | 094400 | 238361930 | 5700 | 5700 | 5700 | 5700 | 773 |
| 558 | 20230911 | 094300 | 233955830 | 5730 | 5730 | 5730 | 5730 | 2 |
| 559 | 20230911 | 094200 | 233944370 | 5730 | 5730 | 5730 | 5700 | 1311 |
| 560 | 20230911 | 094100 | 226447340 | 5730 | 5730 | 5730 | 5730 | 5 |
| 561 | 20230911 | 094000 | 226418690 | 5750 | 5750 | 5750 | 5750 | 11 |
| 562 | 20230911 | 093900 | 226355440 | 5750 | 5730 | 5750 | 5700 | 225 |
| 563 | 20230911 | 093800 | 225063530 | 5730 | 5710 | 5730 | 5710 | 420 |
| 564 | 20230911 | 093700 | 222658900 | 5730 | 5700 | 5730 | 5700 | 1548 |
| 565 | 20230911 | 093600 | 213815140 | 5700 | 5700 | 5700 | 5700 | 194 |
| 566 | 20230911 | 093500 | 212709340 | 5700 | 5700 | 5700 | 5700 | 473 |
| 567 | 20230911 | 093400 | 210013240 | 5700 | 5700 | 5700 | 5690 | 128 |
| 568 | 20230911 | 093300 | 209284640 | 5700 | 5690 | 5700 | 5690 | 375 |
| 569 | 20230911 | 093200 | 207149180 | 5690 | 5690 | 5690 | 5690 | 100 |
| 570 | 20230911 | 093100 | 206580180 | 5690 | 5690 | 5690 | 5680 | 167 |
| 571 | 20230911 | 093000 | 205630960 | 5690 | 5690 | 5690 | 5690 | 0 |
| 572 | 20230911 | 092900 | 205630960 | 5690 | 5680 | 5690 | 5660 | 1194 |
| 573 | 20230911 | 092800 | 198858360 | 5680 | 5660 | 5680 | 5660 | 510 |
| 574 | 20230911 | 092700 | 195970530 | 5660 | 5660 | 5660 | 5650 | 1063 |
| 575 | 20230911 | 092600 | 189960450 | 5660 | 5650 | 5660 | 5650 | 52 |
| 576 | 20230911 | 092500 | 189666640 | 5650 | 5660 | 5660 | 5650 | 122 |
| 577 | 20230911 | 092400 | 188977120 | 5660 | 5670 | 5670 | 5640 | 131 |
| 578 | 20230911 | 092300 | 188236370 | 5680 | 5680 | 5680 | 5680 | 4 |
| 579 | 20230911 | 092200 | 188213650 | 5680 | 5670 | 5680 | 5660 | 268 |
| 580 | 20230911 | 092100 | 186694650 | 5680 | 5670 | 5680 | 5670 | 1794 |
| 581 | 20230911 | 092000 | 176505740 | 5680 | 5640 | 5680 | 5640 | 2419 |
| 582 | 20230911 | 091900 | 162848440 | 5630 | 5630 | 5640 | 5630 | 330 |
| 583 | 20230911 | 091800 | 160990530 | 5630 | 5620 | 5630 | 5610 | 4784 |
| 584 | 20230911 | 091700 | 134097410 | 5620 | 5620 | 5620 | 5610 | 1094 |
| 585 | 20230911 | 091600 | 127951060 | 5620 | 5630 | 5630 | 5620 | 213 |
| 586 | 20230911 | 091500 | 126753540 | 5630 | 5630 | 5630 | 5610 | 2158 |
| 587 | 20230911 | 091400 | 114625230 | 5630 | 5650 | 5650 | 5630 | 920 |
| 588 | 20230911 | 091300 | 109443260 | 5650 | 5630 | 5660 | 5630 | 450 |
| 589 | 20230911 | 091200 | 106904930 | 5660 | 5660 | 5670 | 5640 | 1846 |
| 590 | 20230911 | 091100 | 96464730 | 5660 | 5670 | 5680 | 5660 | 1775 |
| 591 | 20230911 | 091000 | 86399110 | 5670 | 5680 | 5680 | 5670 | 246 |
| 592 | 20230911 | 090900 | 85004050 | 5670 | 5680 | 5690 | 5670 | 2232 |
| 593 | 20230911 | 090800 | 72340350 | 5700 | 5690 | 5710 | 5680 | 650 |
| 594 | 20230911 | 090700 | 68642820 | 5690 | 5700 | 5710 | 5680 | 821 |
| 595 | 20230911 | 090600 | 63978800 | 5690 | 5700 | 5700 | 5690 | 1010 |
| 596 | 20230911 | 090500 | 58230580 | 5690 | 5700 | 5740 | 5690 | 4289 |
| 597 | 20230911 | 090400 | 33788180 | 5700 | 5730 | 5730 | 5690 | 2189 |
| 598 | 20230911 | 090300 | 21278600 | 5730 | 5760 | 5760 | 5730 | 185 |
| 599 | 20230911 | 090200 | 20218080 | 5730 | 5750 | 5750 | 5730 | 1476 |
| 600 | 20230911 | 090100 | 11741690 | 5760 | 5760 | 5790 | 5750 | 135 |
| 601 | 20230911 | 090000 | 10961140 | 5750 | 5750 | 5800 | 5750 | 1905 |