29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230918 | 190100 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 7339 |
| 3 | 20230918 | 190000 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 4 | 20230918 | 185900 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 5 | 20230918 | 185800 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 6 | 20230918 | 185700 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 7 | 20230918 | 185600 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 8 | 20230918 | 185500 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 9 | 20230918 | 185400 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 10 | 20230918 | 185300 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 11 | 20230918 | 185200 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 12 | 20230918 | 185100 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 13 | 20230918 | 185000 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 14 | 20230918 | 184900 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 15 | 20230918 | 184800 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 16 | 20230918 | 184700 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 17 | 20230918 | 184600 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 18 | 20230918 | 184500 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 19 | 20230918 | 184400 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 20 | 20230918 | 184300 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 21 | 20230918 | 184200 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 22 | 20230918 | 184100 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 23 | 20230918 | 184000 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 24 | 20230918 | 183900 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 25 | 20230918 | 183800 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 26 | 20230918 | 183700 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 27 | 20230918 | 183600 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 28 | 20230918 | 183500 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 29 | 20230918 | 183400 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 30 | 20230918 | 183300 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 31 | 20230918 | 183200 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 32 | 20230918 | 183100 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 7339 |
| 33 | 20230918 | 183000 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 34 | 20230918 | 182900 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 35 | 20230918 | 182800 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 36 | 20230918 | 182700 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 37 | 20230918 | 182600 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 38 | 20230918 | 182500 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 39 | 20230918 | 182400 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 40 | 20230918 | 182300 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 41 | 20230918 | 182200 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 42 | 20230918 | 182100 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 43 | 20230918 | 182000 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 44 | 20230918 | 181900 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 45 | 20230918 | 181800 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 46 | 20230918 | 181700 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 47 | 20230918 | 181600 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 48 | 20230918 | 181500 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 49 | 20230918 | 181400 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 50 | 20230918 | 181300 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 51 | 20230918 | 181200 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 52 | 20230918 | 181100 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 53 | 20230918 | 181000 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 54 | 20230918 | 180900 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 55 | 20230918 | 180800 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 56 | 20230918 | 180700 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 57 | 20230918 | 180600 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 58 | 20230918 | 180500 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 59 | 20230918 | 180400 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 60 | 20230918 | 180300 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 61 | 20230918 | 180200 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 62 | 20230918 | 180100 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 7339 |
| 63 | 20230918 | 180000 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 64 | 20230918 | 175900 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 65 | 20230918 | 175800 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 66 | 20230918 | 175700 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 67 | 20230918 | 175600 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 68 | 20230918 | 175500 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 69 | 20230918 | 175400 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 70 | 20230918 | 175300 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 71 | 20230918 | 175200 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 72 | 20230918 | 175100 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 73 | 20230918 | 175000 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 74 | 20230918 | 174900 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 75 | 20230918 | 174800 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 76 | 20230918 | 174700 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 77 | 20230918 | 174600 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 78 | 20230918 | 174500 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 79 | 20230918 | 174400 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 80 | 20230918 | 174300 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 81 | 20230918 | 174200 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 82 | 20230918 | 174100 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 83 | 20230918 | 174000 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 84 | 20230918 | 173900 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 85 | 20230918 | 173800 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 86 | 20230918 | 173700 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 87 | 20230918 | 173600 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 88 | 20230918 | 173500 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 89 | 20230918 | 173400 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 90 | 20230918 | 173300 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 91 | 20230918 | 173200 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 92 | 20230918 | 173100 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 7339 |
| 93 | 20230918 | 173000 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 94 | 20230918 | 172900 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 95 | 20230918 | 172800 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 96 | 20230918 | 172700 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 97 | 20230918 | 172600 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 98 | 20230918 | 172500 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 99 | 20230918 | 172400 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 100 | 20230918 | 172300 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 101 | 20230918 | 172200 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 102 | 20230918 | 172100 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 103 | 20230918 | 172000 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 104 | 20230918 | 171900 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 105 | 20230918 | 171800 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 106 | 20230918 | 171700 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 107 | 20230918 | 171600 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 108 | 20230918 | 171500 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 109 | 20230918 | 171400 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 110 | 20230918 | 171300 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 111 | 20230918 | 171200 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 112 | 20230918 | 171100 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 113 | 20230918 | 171000 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 114 | 20230918 | 170900 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 115 | 20230918 | 170800 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 116 | 20230918 | 170700 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 117 | 20230918 | 170600 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 118 | 20230918 | 170500 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 119 | 20230918 | 170400 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 120 | 20230918 | 170300 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 121 | 20230918 | 170200 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 122 | 20230918 | 170100 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 7339 |
| 123 | 20230918 | 170000 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 124 | 20230918 | 165900 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 125 | 20230918 | 165800 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 126 | 20230918 | 165700 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 127 | 20230918 | 165600 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 128 | 20230918 | 165500 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 129 | 20230918 | 165400 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 130 | 20230918 | 165300 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 131 | 20230918 | 165200 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 132 | 20230918 | 165100 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 133 | 20230918 | 165000 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 134 | 20230918 | 164900 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 135 | 20230918 | 164800 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 136 | 20230918 | 164700 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 137 | 20230918 | 164600 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 138 | 20230918 | 164500 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 139 | 20230918 | 164400 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 140 | 20230918 | 164300 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 141 | 20230918 | 164200 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 142 | 20230918 | 164100 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 143 | 20230918 | 164000 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 144 | 20230918 | 163900 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 145 | 20230918 | 163800 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 146 | 20230918 | 163700 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 147 | 20230918 | 163600 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 148 | 20230918 | 163500 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 149 | 20230918 | 163400 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 150 | 20230918 | 163300 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 151 | 20230918 | 163200 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 152 | 20230918 | 163100 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 7339 |
| 153 | 20230918 | 163000 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 154 | 20230918 | 162900 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 155 | 20230918 | 162800 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 156 | 20230918 | 162700 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 157 | 20230918 | 162600 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 158 | 20230918 | 162500 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 159 | 20230918 | 162400 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 160 | 20230918 | 162300 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 161 | 20230918 | 162200 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 162 | 20230918 | 162100 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 163 | 20230918 | 162000 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 164 | 20230918 | 161900 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 165 | 20230918 | 161800 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 166 | 20230918 | 161700 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 167 | 20230918 | 161600 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 168 | 20230918 | 161500 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 169 | 20230918 | 161400 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 170 | 20230918 | 161300 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 171 | 20230918 | 161200 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 172 | 20230918 | 161100 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 173 | 20230918 | 161000 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 174 | 20230918 | 160900 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 175 | 20230918 | 160800 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 176 | 20230918 | 160700 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 177 | 20230918 | 160600 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 178 | 20230918 | 160500 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 179 | 20230918 | 160400 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 180 | 20230918 | 160300 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 181 | 20230918 | 160200 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 182 | 20230918 | 160100 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 7339 |
| 183 | 20230918 | 160000 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 184 | 20230918 | 155900 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 185 | 20230918 | 155800 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 186 | 20230918 | 155700 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 187 | 20230918 | 155600 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 188 | 20230918 | 155500 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 189 | 20230918 | 155400 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 190 | 20230918 | 155300 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 191 | 20230918 | 155200 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 192 | 20230918 | 155100 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 193 | 20230918 | 155000 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 194 | 20230918 | 154900 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 195 | 20230918 | 154800 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 196 | 20230918 | 154700 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 197 | 20230918 | 154600 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 198 | 20230918 | 154500 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 199 | 20230918 | 154400 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 200 | 20230918 | 154300 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 201 | 20230918 | 154200 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 202 | 20230918 | 154100 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 203 | 20230918 | 154000 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 204 | 20230918 | 153900 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 205 | 20230918 | 153800 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 206 | 20230918 | 153700 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 207 | 20230918 | 153600 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 208 | 20230918 | 153500 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 209 | 20230918 | 153400 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 210 | 20230918 | 153300 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 211 | 20230918 | 153200 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 0 |
| 212 | 20230918 | 153100 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 7339 |
| 213 | 20230918 | 153000 | 1428784090 | 5410 | 5410 | 5410 | 5410 | 7339 |
| 214 | 20230918 | 152900 | 1389080100 | 5420 | 5420 | 5420 | 5420 | 0 |
| 215 | 20230918 | 152800 | 1389080100 | 5420 | 5420 | 5420 | 5420 | 0 |
| 216 | 20230918 | 152700 | 1389080100 | 5420 | 5420 | 5420 | 5420 | 0 |
| 217 | 20230918 | 152600 | 1389080100 | 5420 | 5420 | 5420 | 5420 | 0 |
| 218 | 20230918 | 152500 | 1389080100 | 5420 | 5420 | 5420 | 5420 | 0 |
| 219 | 20230918 | 152400 | 1389080100 | 5420 | 5420 | 5420 | 5420 | 0 |
| 220 | 20230918 | 152300 | 1389080100 | 5420 | 5420 | 5420 | 5420 | 0 |
| 221 | 20230918 | 152200 | 1389080100 | 5420 | 5420 | 5420 | 5420 | 0 |
| 222 | 20230918 | 152100 | 1389080100 | 5420 | 5420 | 5420 | 5420 | 0 |
| 223 | 20230918 | 152000 | 1389080100 | 5420 | 5420 | 5420 | 5420 | 0 |
| 224 | 20230918 | 151900 | 1389080100 | 5420 | 5430 | 5430 | 5410 | 1330 |
| 225 | 20230918 | 151800 | 1381871220 | 5420 | 5420 | 5420 | 5420 | 19 |
| 226 | 20230918 | 151700 | 1381768240 | 5430 | 5420 | 5430 | 5420 | 585 |
| 227 | 20230918 | 151600 | 1378596620 | 5420 | 5420 | 5430 | 5420 | 579 |
| 228 | 20230918 | 151500 | 1375458240 | 5420 | 5420 | 5420 | 5410 | 232 |
| 229 | 20230918 | 151400 | 1374202020 | 5420 | 5430 | 5430 | 5410 | 4502 |
| 230 | 20230918 | 151300 | 1349794670 | 5430 | 5430 | 5430 | 5430 | 2350 |
| 231 | 20230918 | 151200 | 1337034170 | 5430 | 5450 | 5450 | 5430 | 4434 |
| 232 | 20230918 | 151100 | 1312922870 | 5450 | 5450 | 5450 | 5450 | 339 |
| 233 | 20230918 | 151000 | 1311075320 | 5450 | 5450 | 5460 | 5450 | 164 |
| 234 | 20230918 | 150900 | 1310180680 | 5450 | 5460 | 5460 | 5450 | 38 |
| 235 | 20230918 | 150800 | 1309973570 | 5450 | 5450 | 5450 | 5450 | 336 |
| 236 | 20230918 | 150700 | 1308142370 | 5460 | 5460 | 5460 | 5460 | 13 |
| 237 | 20230918 | 150600 | 1308071390 | 5460 | 5450 | 5460 | 5450 | 55 |
| 238 | 20230918 | 150500 | 1307771590 | 5460 | 5450 | 5460 | 5450 | 61 |
| 239 | 20230918 | 150400 | 1307438780 | 5460 | 5460 | 5460 | 5450 | 199 |
| 240 | 20230918 | 150300 | 1306353740 | 5450 | 5460 | 5460 | 5450 | 255 |
| 241 | 20230918 | 150200 | 1304963970 | 5450 | 5450 | 5450 | 5450 | 1333 |
| 242 | 20230918 | 150100 | 1297699120 | 5450 | 5450 | 5450 | 5450 | 0 |
| 243 | 20230918 | 150000 | 1297699120 | 5450 | 5450 | 5450 | 5450 | 0 |
| 244 | 20230918 | 145900 | 1297699120 | 5450 | 5450 | 5450 | 5450 | 50 |
| 245 | 20230918 | 145800 | 1297426620 | 5450 | 5450 | 5450 | 5450 | 184 |
| 246 | 20230918 | 145700 | 1296423820 | 5460 | 5460 | 5460 | 5460 | 0 |
| 247 | 20230918 | 145600 | 1296423820 | 5460 | 5460 | 5460 | 5450 | 853 |
| 248 | 20230918 | 145500 | 1291774000 | 5460 | 5460 | 5460 | 5460 | 200 |
| 249 | 20230918 | 145400 | 1290682000 | 5460 | 5450 | 5460 | 5450 | 215 |
| 250 | 20230918 | 145300 | 1289508200 | 5450 | 5450 | 5450 | 5450 | 169 |
| 251 | 20230918 | 145200 | 1288587150 | 5450 | 5460 | 5460 | 5450 | 394 |
| 252 | 20230918 | 145100 | 1286439600 | 5460 | 5460 | 5460 | 5460 | 22 |
| 253 | 20230918 | 145000 | 1286319480 | 5450 | 5450 | 5450 | 5450 | 278 |
| 254 | 20230918 | 144900 | 1284804380 | 5440 | 5440 | 5440 | 5440 | 0 |
| 255 | 20230918 | 144800 | 1284804380 | 5440 | 5440 | 5440 | 5440 | 184 |
| 256 | 20230918 | 144700 | 1283803420 | 5450 | 5450 | 5470 | 5450 | 2999 |
| 257 | 20230918 | 144600 | 1267448810 | 5460 | 5460 | 5460 | 5460 | 101 |
| 258 | 20230918 | 144500 | 1266897350 | 5460 | 5460 | 5460 | 5460 | 50 |
| 259 | 20230918 | 144400 | 1266624350 | 5460 | 5460 | 5460 | 5460 | 11 |
| 260 | 20230918 | 144300 | 1266564290 | 5450 | 5460 | 5460 | 5450 | 232 |
| 261 | 20230918 | 144200 | 1265299310 | 5450 | 5450 | 5450 | 5450 | 1267 |
| 262 | 20230918 | 144100 | 1258394160 | 5460 | 5460 | 5460 | 5460 | 1 |
| 263 | 20230918 | 144000 | 1258388700 | 5440 | 5440 | 5440 | 5440 | 0 |
| 264 | 20230918 | 143900 | 1258388700 | 5440 | 5440 | 5440 | 5440 | 209 |
| 265 | 20230918 | 143800 | 1257251740 | 5440 | 5450 | 5450 | 5440 | 2493 |
| 266 | 20230918 | 143700 | 1243689810 | 5450 | 5450 | 5450 | 5450 | 10 |
| 267 | 20230918 | 143600 | 1243635310 | 5450 | 5450 | 5450 | 5450 | 72 |
| 268 | 20230918 | 143500 | 1243242910 | 5450 | 5440 | 5450 | 5440 | 1005 |
| 269 | 20230918 | 143400 | 1237773960 | 5440 | 5440 | 5440 | 5440 | 1374 |
| 270 | 20230918 | 143300 | 1230299400 | 5440 | 5440 | 5440 | 5440 | 4054 |
| 271 | 20230918 | 143200 | 1208245640 | 5450 | 5450 | 5450 | 5450 | 589 |
| 272 | 20230918 | 143100 | 1205035590 | 5450 | 5450 | 5450 | 5450 | 537 |
| 273 | 20230918 | 143000 | 1202108940 | 5450 | 5450 | 5450 | 5450 | 296 |
| 274 | 20230918 | 142900 | 1200495740 | 5450 | 5460 | 5460 | 5450 | 6208 |
| 275 | 20230918 | 142800 | 1166642930 | 5460 | 5450 | 5460 | 5450 | 3618 |
| 276 | 20230918 | 142700 | 1146923830 | 5450 | 5460 | 5460 | 5450 | 1371 |
| 277 | 20230918 | 142600 | 1139448040 | 5460 | 5460 | 5460 | 5450 | 558 |
| 278 | 20230918 | 142500 | 1136403280 | 5460 | 5460 | 5460 | 5460 | 52 |
| 279 | 20230918 | 142400 | 1136119360 | 5450 | 5460 | 5460 | 5450 | 795 |
| 280 | 20230918 | 142300 | 1131786490 | 5450 | 5460 | 5460 | 5450 | 229 |
| 281 | 20230918 | 142200 | 1130537330 | 5460 | 5460 | 5460 | 5460 | 40 |
| 282 | 20230918 | 142100 | 1130318930 | 5460 | 5470 | 5470 | 5460 | 624 |
| 283 | 20230918 | 142000 | 1126907460 | 5460 | 5460 | 5460 | 5460 | 50 |
| 284 | 20230918 | 141900 | 1126634460 | 5470 | 5470 | 5470 | 5470 | 12 |
| 285 | 20230918 | 141800 | 1126568820 | 5470 | 5460 | 5470 | 5450 | 344 |
| 286 | 20230918 | 141700 | 1124689930 | 5460 | 5460 | 5460 | 5460 | 6059 |
| 287 | 20230918 | 141600 | 1091607790 | 5460 | 5460 | 5470 | 5460 | 125 |
| 288 | 20230918 | 141500 | 1090925240 | 5460 | 5460 | 5460 | 5460 | 1083 |
| 289 | 20230918 | 141400 | 1085012060 | 5460 | 5470 | 5470 | 5460 | 7 |
| 290 | 20230918 | 141300 | 1084973830 | 5470 | 5470 | 5470 | 5470 | 0 |
| 291 | 20230918 | 141200 | 1084973830 | 5470 | 5470 | 5470 | 5470 | 1402 |
| 292 | 20230918 | 141100 | 1077304890 | 5480 | 5480 | 5480 | 5480 | 55 |
| 293 | 20230918 | 141000 | 1077003490 | 5480 | 5480 | 5480 | 5480 | 20 |
| 294 | 20230918 | 140900 | 1076893890 | 5480 | 5480 | 5480 | 5480 | 3 |
| 295 | 20230918 | 140800 | 1076877450 | 5480 | 5480 | 5480 | 5480 | 300 |
| 296 | 20230918 | 140700 | 1075233450 | 5470 | 5470 | 5470 | 5470 | 230 |
| 297 | 20230918 | 140600 | 1073975350 | 5490 | 5490 | 5490 | 5490 | 500 |
| 298 | 20230918 | 140500 | 1071230350 | 5470 | 5470 | 5470 | 5470 | 0 |
| 299 | 20230918 | 140400 | 1071230350 | 5470 | 5470 | 5470 | 5470 | 718 |
| 300 | 20230918 | 140300 | 1067302890 | 5470 | 5470 | 5470 | 5470 | 0 |
| 301 | 20230918 | 140200 | 1067302890 | 5470 | 5490 | 5490 | 5470 | 504 |
| 302 | 20230918 | 140100 | 1064542810 | 5470 | 5480 | 5480 | 5470 | 987 |
| 303 | 20230918 | 140000 | 1059136100 | 5480 | 5480 | 5480 | 5480 | 18 |
| 304 | 20230918 | 135900 | 1059037460 | 5470 | 5480 | 5480 | 5470 | 158 |
| 305 | 20230918 | 135800 | 1058173150 | 5480 | 5480 | 5480 | 5480 | 27 |
| 306 | 20230918 | 135700 | 1058025190 | 5480 | 5480 | 5480 | 5480 | 0 |
| 307 | 20230918 | 135600 | 1058025190 | 5480 | 5480 | 5480 | 5480 | 50 |
| 308 | 20230918 | 135500 | 1057751190 | 5480 | 5480 | 5480 | 5480 | 1381 |
| 309 | 20230918 | 135400 | 1050183310 | 5480 | 5490 | 5490 | 5480 | 331 |
| 310 | 20230918 | 135300 | 1048369120 | 5500 | 5500 | 5500 | 5500 | 676 |
| 311 | 20230918 | 135200 | 1044651120 | 5500 | 5480 | 5500 | 5480 | 616 |
| 312 | 20230918 | 135100 | 1041275320 | 5480 | 5470 | 5480 | 5460 | 638 |
| 313 | 20230918 | 135000 | 1037785550 | 5470 | 5470 | 5470 | 5470 | 24 |
| 314 | 20230918 | 134900 | 1037654270 | 5470 | 5470 | 5470 | 5470 | 115 |
| 315 | 20230918 | 134800 | 1037025220 | 5470 | 5470 | 5470 | 5470 | 568 |
| 316 | 20230918 | 134700 | 1033918260 | 5470 | 5470 | 5470 | 5470 | 866 |
| 317 | 20230918 | 134600 | 1029181240 | 5470 | 5480 | 5480 | 5470 | 33 |
| 318 | 20230918 | 134500 | 1029000430 | 5470 | 5470 | 5470 | 5470 | 0 |
| 319 | 20230918 | 134400 | 1029000430 | 5470 | 5470 | 5470 | 5470 | 134 |
| 320 | 20230918 | 134300 | 1028267450 | 5470 | 5470 | 5470 | 5470 | 0 |
| 321 | 20230918 | 134200 | 1028267450 | 5470 | 5470 | 5470 | 5470 | 140 |
| 322 | 20230918 | 134100 | 1027501650 | 5470 | 5470 | 5470 | 5470 | 254 |
| 323 | 20230918 | 134000 | 1026112270 | 5460 | 5470 | 5470 | 5460 | 191 |
| 324 | 20230918 | 133900 | 1025068100 | 5460 | 5460 | 5460 | 5460 | 1 |
| 325 | 20230918 | 133800 | 1025062640 | 5470 | 5460 | 5470 | 5460 | 239 |
| 326 | 20230918 | 133700 | 1023756600 | 5470 | 5470 | 5470 | 5470 | 5 |
| 327 | 20230918 | 133600 | 1023729250 | 5470 | 5470 | 5470 | 5470 | 501 |
| 328 | 20230918 | 133500 | 1020988780 | 5460 | 5470 | 5470 | 5460 | 318 |
| 329 | 20230918 | 133400 | 1019250020 | 5470 | 5470 | 5470 | 5470 | 1327 |
| 330 | 20230918 | 133300 | 1011991330 | 5470 | 5470 | 5470 | 5470 | 690 |
| 331 | 20230918 | 133200 | 1008217030 | 5470 | 5470 | 5470 | 5470 | 30 |
| 332 | 20230918 | 133100 | 1008052930 | 5470 | 5470 | 5470 | 5460 | 829 |
| 333 | 20230918 | 133000 | 1003519890 | 5460 | 5470 | 5470 | 5460 | 3 |
| 334 | 20230918 | 132900 | 1003503490 | 5470 | 5470 | 5470 | 5470 | 137 |
| 335 | 20230918 | 132800 | 1002754100 | 5470 | 5470 | 5470 | 5470 | 844 |
| 336 | 20230918 | 132700 | 998137420 | 5460 | 5470 | 5470 | 5460 | 36 |
| 337 | 20230918 | 132600 | 997940510 | 5470 | 5470 | 5470 | 5470 | 338 |
| 338 | 20230918 | 132500 | 996091650 | 5470 | 5460 | 5470 | 5460 | 349 |
| 339 | 20230918 | 132400 | 994185120 | 5460 | 5470 | 5470 | 5460 | 198 |
| 340 | 20230918 | 132300 | 993103960 | 5470 | 5470 | 5470 | 5470 | 504 |
| 341 | 20230918 | 132200 | 990347080 | 5470 | 5470 | 5470 | 5470 | 16 |
| 342 | 20230918 | 132100 | 990259560 | 5470 | 5470 | 5470 | 5470 | 30 |
| 343 | 20230918 | 132000 | 990095460 | 5470 | 5470 | 5470 | 5470 | 448 |
| 344 | 20230918 | 131900 | 987644900 | 5470 | 5460 | 5470 | 5460 | 800 |
| 345 | 20230918 | 131800 | 983271900 | 5470 | 5470 | 5470 | 5470 | 51 |
| 346 | 20230918 | 131700 | 982992930 | 5480 | 5470 | 5480 | 5460 | 232 |
| 347 | 20230918 | 131600 | 981725700 | 5470 | 5480 | 5480 | 5470 | 4297 |
| 348 | 20230918 | 131500 | 958217130 | 5480 | 5480 | 5480 | 5480 | 2358 |
| 349 | 20230918 | 131400 | 945295290 | 5490 | 5490 | 5490 | 5490 | 0 |
| 350 | 20230918 | 131300 | 945295290 | 5490 | 5490 | 5490 | 5490 | 105 |
| 351 | 20230918 | 131200 | 944718840 | 5490 | 5490 | 5490 | 5490 | 41 |
| 352 | 20230918 | 131100 | 944493750 | 5480 | 5480 | 5480 | 5480 | 70 |
| 353 | 20230918 | 131000 | 944110150 | 5480 | 5480 | 5480 | 5480 | 455 |
| 354 | 20230918 | 130900 | 941616750 | 5480 | 5490 | 5490 | 5480 | 38 |
| 355 | 20230918 | 130800 | 941408140 | 5480 | 5480 | 5480 | 5480 | 226 |
| 356 | 20230918 | 130700 | 940169660 | 5490 | 5480 | 5490 | 5480 | 663 |
| 357 | 20230918 | 130600 | 936533920 | 5500 | 5500 | 5500 | 5500 | 0 |
| 358 | 20230918 | 130500 | 936533920 | 5500 | 5500 | 5500 | 5500 | 124 |
| 359 | 20230918 | 130400 | 935851920 | 5480 | 5480 | 5480 | 5480 | 300 |
| 360 | 20230918 | 130300 | 934207920 | 5480 | 5480 | 5480 | 5480 | 0 |
| 361 | 20230918 | 130200 | 934207920 | 5480 | 5490 | 5490 | 5480 | 1500 |
| 362 | 20230918 | 130100 | 925987750 | 5490 | 5500 | 5500 | 5490 | 982 |
| 363 | 20230918 | 130000 | 920596520 | 5500 | 5500 | 5500 | 5500 | 0 |
| 364 | 20230918 | 125900 | 920596520 | 5500 | 5490 | 5500 | 5490 | 23 |
| 365 | 20230918 | 125800 | 920470130 | 5490 | 5490 | 5490 | 5490 | 0 |
| 366 | 20230918 | 125700 | 920470130 | 5490 | 5490 | 5490 | 5490 | 2 |
| 367 | 20230918 | 125600 | 920459150 | 5490 | 5500 | 5500 | 5490 | 174 |
| 368 | 20230918 | 125500 | 919503870 | 5500 | 5500 | 5500 | 5500 | 0 |
| 369 | 20230918 | 125400 | 919503870 | 5500 | 5500 | 5500 | 5500 | 2 |
| 370 | 20230918 | 125300 | 919492870 | 5500 | 5500 | 5500 | 5500 | 12 |
| 371 | 20230918 | 125200 | 919426870 | 5500 | 5500 | 5500 | 5500 | 401 |
| 372 | 20230918 | 125100 | 917221370 | 5500 | 5500 | 5500 | 5500 | 0 |
| 373 | 20230918 | 125000 | 917221370 | 5500 | 5490 | 5500 | 5490 | 66 |
| 374 | 20230918 | 124900 | 916858870 | 5500 | 5500 | 5500 | 5500 | 81 |
| 375 | 20230918 | 124800 | 916413370 | 5490 | 5490 | 5490 | 5490 | 0 |
| 376 | 20230918 | 124700 | 916413370 | 5490 | 5490 | 5490 | 5490 | 143 |
| 377 | 20230918 | 124600 | 915628300 | 5490 | 5490 | 5490 | 5490 | 421 |
| 378 | 20230918 | 124500 | 913317010 | 5500 | 5500 | 5500 | 5500 | 1 |
| 379 | 20230918 | 124400 | 913311510 | 5500 | 5500 | 5500 | 5500 | 0 |
| 380 | 20230918 | 124300 | 913311510 | 5500 | 5500 | 5500 | 5500 | 100 |
| 381 | 20230918 | 124200 | 912761510 | 5500 | 5500 | 5500 | 5500 | 0 |
| 382 | 20230918 | 124100 | 912761510 | 5500 | 5500 | 5500 | 5500 | 2 |
| 383 | 20230918 | 124000 | 912750510 | 5500 | 5500 | 5500 | 5500 | 954 |
| 384 | 20230918 | 123900 | 907503510 | 5500 | 5500 | 5500 | 5500 | 205 |
| 385 | 20230918 | 123800 | 906376010 | 5490 | 5490 | 5500 | 5490 | 585 |
| 386 | 20230918 | 123700 | 903164350 | 5500 | 5490 | 5500 | 5490 | 313 |
| 387 | 20230918 | 123600 | 901444640 | 5490 | 5490 | 5490 | 5490 | 610 |
| 388 | 20230918 | 123500 | 898095740 | 5490 | 5490 | 5490 | 5490 | 570 |
| 389 | 20230918 | 123400 | 894966440 | 5480 | 5480 | 5480 | 5480 | 4559 |
| 390 | 20230918 | 123300 | 869983120 | 5490 | 5490 | 5490 | 5490 | 2 |
| 391 | 20230918 | 123200 | 869972140 | 5490 | 5490 | 5490 | 5490 | 0 |
| 392 | 20230918 | 123100 | 869972140 | 5490 | 5480 | 5490 | 5480 | 123 |
| 393 | 20230918 | 123000 | 869298020 | 5490 | 5490 | 5490 | 5480 | 211 |
| 394 | 20230918 | 122900 | 868140620 | 5490 | 5490 | 5490 | 5490 | 180 |
| 395 | 20230918 | 122800 | 867152420 | 5490 | 5490 | 5490 | 5490 | 61 |
| 396 | 20230918 | 122700 | 866817530 | 5490 | 5490 | 5490 | 5490 | 235 |
| 397 | 20230918 | 122600 | 865527380 | 5490 | 5490 | 5490 | 5490 | 1 |
| 398 | 20230918 | 122500 | 865521890 | 5500 | 5500 | 5500 | 5500 | 351 |
| 399 | 20230918 | 122400 | 863591390 | 5480 | 5480 | 5480 | 5480 | 3 |
| 400 | 20230918 | 122300 | 863574950 | 5480 | 5490 | 5490 | 5480 | 265 |
| 401 | 20230918 | 122200 | 862121750 | 5490 | 5490 | 5490 | 5490 | 1 |
| 402 | 20230918 | 122100 | 862116260 | 5480 | 5480 | 5480 | 5480 | 0 |
| 403 | 20230918 | 122000 | 862116260 | 5480 | 5480 | 5480 | 5480 | 1052 |
| 404 | 20230918 | 121900 | 856351300 | 5480 | 5480 | 5480 | 5480 | 500 |
| 405 | 20230918 | 121800 | 853611300 | 5480 | 5490 | 5490 | 5480 | 1126 |
| 406 | 20230918 | 121700 | 847431360 | 5490 | 5480 | 5490 | 5480 | 213 |
| 407 | 20230918 | 121600 | 846263990 | 5480 | 5480 | 5490 | 5480 | 212 |
| 408 | 20230918 | 121500 | 845102120 | 5480 | 5480 | 5480 | 5480 | 1 |
| 409 | 20230918 | 121400 | 845096640 | 5480 | 5480 | 5480 | 5480 | 300 |
| 410 | 20230918 | 121300 | 843452640 | 5490 | 5490 | 5490 | 5490 | 204 |
| 411 | 20230918 | 121200 | 842332680 | 5500 | 5480 | 5500 | 5480 | 553 |
| 412 | 20230918 | 121100 | 839300050 | 5490 | 5500 | 5500 | 5490 | 764 |
| 413 | 20230918 | 121000 | 835105640 | 5500 | 5490 | 5500 | 5490 | 370 |
| 414 | 20230918 | 120900 | 833070700 | 5490 | 5490 | 5490 | 5490 | 283 |
| 415 | 20230918 | 120800 | 831517030 | 5490 | 5490 | 5490 | 5490 | 19 |
| 416 | 20230918 | 120700 | 831412720 | 5490 | 5490 | 5490 | 5490 | 60 |
| 417 | 20230918 | 120600 | 831083320 | 5490 | 5490 | 5490 | 5490 | 2 |
| 418 | 20230918 | 120500 | 831072340 | 5490 | 5490 | 5490 | 5490 | 67 |
| 419 | 20230918 | 120400 | 830704510 | 5490 | 5490 | 5490 | 5490 | 10 |
| 420 | 20230918 | 120300 | 830649610 | 5480 | 5480 | 5480 | 5480 | 330 |
| 421 | 20230918 | 120200 | 828841210 | 5490 | 5500 | 5500 | 5490 | 5 |
| 422 | 20230918 | 120100 | 828813750 | 5490 | 5490 | 5490 | 5490 | 0 |
| 423 | 20230918 | 120000 | 828813750 | 5490 | 5490 | 5490 | 5490 | 1 |
| 424 | 20230918 | 115900 | 828808260 | 5480 | 5480 | 5480 | 5480 | 0 |
| 425 | 20230918 | 115800 | 828808260 | 5480 | 5480 | 5480 | 5480 | 231 |
| 426 | 20230918 | 115700 | 827542380 | 5480 | 5480 | 5480 | 5480 | 2626 |
| 427 | 20230918 | 115600 | 813151900 | 5480 | 5500 | 5500 | 5480 | 2079 |
| 428 | 20230918 | 115500 | 801737250 | 5500 | 5500 | 5500 | 5500 | 1 |
| 429 | 20230918 | 115400 | 801731750 | 5500 | 5500 | 5500 | 5500 | 2044 |
| 430 | 20230918 | 115300 | 790489750 | 5510 | 5510 | 5510 | 5510 | 1 |
| 431 | 20230918 | 115200 | 790484240 | 5510 | 5510 | 5510 | 5510 | 1 |
| 432 | 20230918 | 115100 | 790478730 | 5510 | 5500 | 5510 | 5500 | 201 |
| 433 | 20230918 | 115000 | 789373160 | 5510 | 5510 | 5510 | 5510 | 7467 |
| 434 | 20230918 | 114900 | 748229990 | 5520 | 5520 | 5520 | 5520 | 25 |
| 435 | 20230918 | 114800 | 748091990 | 5510 | 5510 | 5510 | 5510 | 245 |
| 436 | 20230918 | 114700 | 746742040 | 5510 | 5510 | 5510 | 5510 | 26 |
| 437 | 20230918 | 114600 | 746598780 | 5510 | 5510 | 5510 | 5510 | 100 |
| 438 | 20230918 | 114500 | 746047780 | 5510 | 5510 | 5510 | 5500 | 144 |
| 439 | 20230918 | 114400 | 745255500 | 5510 | 5510 | 5510 | 5510 | 3 |
| 440 | 20230918 | 114300 | 745238970 | 5500 | 5510 | 5510 | 5500 | 130 |
| 441 | 20230918 | 114200 | 744522680 | 5510 | 5510 | 5510 | 5510 | 59 |
| 442 | 20230918 | 114100 | 744197590 | 5510 | 5510 | 5510 | 5510 | 20 |
| 443 | 20230918 | 114000 | 744087390 | 5510 | 5520 | 5520 | 5510 | 31 |
| 444 | 20230918 | 113900 | 743916380 | 5510 | 5510 | 5510 | 5500 | 445 |
| 445 | 20230918 | 113800 | 741466870 | 5500 | 5500 | 5500 | 5500 | 138 |
| 446 | 20230918 | 113700 | 740707870 | 5510 | 5500 | 5510 | 5500 | 50 |
| 447 | 20230918 | 113600 | 740432670 | 5500 | 5500 | 5500 | 5500 | 0 |
| 448 | 20230918 | 113500 | 740432670 | 5500 | 5500 | 5500 | 5500 | 150 |
| 449 | 20230918 | 113400 | 739607670 | 5510 | 5510 | 5510 | 5510 | 0 |
| 450 | 20230918 | 113300 | 739607670 | 5510 | 5500 | 5510 | 5500 | 2753 |
| 451 | 20230918 | 113200 | 724466160 | 5500 | 5500 | 5500 | 5500 | 157 |
| 452 | 20230918 | 113100 | 723602660 | 5500 | 5510 | 5510 | 5500 | 4160 |
| 453 | 20230918 | 113000 | 700686060 | 5510 | 5510 | 5510 | 5510 | 0 |
| 454 | 20230918 | 112900 | 700686060 | 5510 | 5510 | 5510 | 5510 | 0 |
| 455 | 20230918 | 112800 | 700686060 | 5510 | 5510 | 5510 | 5510 | 181 |
| 456 | 20230918 | 112700 | 699688750 | 5500 | 5500 | 5500 | 5500 | 133 |
| 457 | 20230918 | 112600 | 698957250 | 5510 | 5510 | 5510 | 5510 | 225 |
| 458 | 20230918 | 112500 | 697717500 | 5510 | 5510 | 5510 | 5510 | 18 |
| 459 | 20230918 | 112400 | 697618320 | 5510 | 5510 | 5510 | 5500 | 965 |
| 460 | 20230918 | 112300 | 692305950 | 5510 | 5510 | 5510 | 5510 | 524 |
| 461 | 20230918 | 112200 | 689418710 | 5510 | 5510 | 5510 | 5510 | 1036 |
| 462 | 20230918 | 112100 | 683710350 | 5510 | 5510 | 5510 | 5510 | 1102 |
| 463 | 20230918 | 112000 | 677638330 | 5510 | 5510 | 5510 | 5510 | 1000 |
| 464 | 20230918 | 111900 | 672128330 | 5510 | 5510 | 5510 | 5510 | 334 |
| 465 | 20230918 | 111800 | 670287990 | 5510 | 5510 | 5510 | 5510 | 1009 |
| 466 | 20230918 | 111700 | 664728400 | 5510 | 5510 | 5510 | 5510 | 262 |
| 467 | 20230918 | 111600 | 663284780 | 5500 | 5500 | 5500 | 5500 | 0 |
| 468 | 20230918 | 111500 | 663284780 | 5500 | 5510 | 5510 | 5500 | 1127 |
| 469 | 20230918 | 111400 | 657076010 | 5500 | 5500 | 5500 | 5500 | 352 |
| 470 | 20230918 | 111300 | 655140010 | 5500 | 5500 | 5500 | 5500 | 40 |
| 471 | 20230918 | 111200 | 654920010 | 5510 | 5510 | 5510 | 5510 | 39 |
| 472 | 20230918 | 111100 | 654705120 | 5500 | 5500 | 5500 | 5500 | 0 |
| 473 | 20230918 | 111000 | 654705120 | 5500 | 5500 | 5500 | 5500 | 1008 |
| 474 | 20230918 | 110900 | 649161120 | 5500 | 5500 | 5500 | 5500 | 425 |
| 475 | 20230918 | 110800 | 646823620 | 5500 | 5510 | 5510 | 5500 | 285 |
| 476 | 20230918 | 110700 | 645256020 | 5510 | 5510 | 5510 | 5510 | 211 |
| 477 | 20230918 | 110600 | 644093410 | 5510 | 5510 | 5510 | 5510 | 1 |
| 478 | 20230918 | 110500 | 644087900 | 5510 | 5510 | 5510 | 5510 | 1 |
| 479 | 20230918 | 110400 | 644082390 | 5500 | 5500 | 5500 | 5500 | 332 |
| 480 | 20230918 | 110300 | 642256390 | 5500 | 5500 | 5500 | 5500 | 0 |
| 481 | 20230918 | 110200 | 642256390 | 5500 | 5500 | 5500 | 5500 | 50 |
| 482 | 20230918 | 110100 | 641981390 | 5500 | 5510 | 5510 | 5500 | 546 |
| 483 | 20230918 | 110000 | 638976930 | 5510 | 5510 | 5510 | 5510 | 1 |
| 484 | 20230918 | 105900 | 638971420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 485 | 20230918 | 105800 | 638971420 | 5510 | 5510 | 5510 | 5500 | 323 |
| 486 | 20230918 | 105700 | 637191720 | 5510 | 5510 | 5510 | 5510 | 183 |
| 487 | 20230918 | 105600 | 636183390 | 5500 | 5500 | 5500 | 5500 | 7 |
| 488 | 20230918 | 105500 | 636144890 | 5500 | 5500 | 5500 | 5500 | 3001 |
| 489 | 20230918 | 105400 | 619639390 | 5500 | 5510 | 5510 | 5500 | 7256 |
| 490 | 20230918 | 105300 | 579729390 | 5520 | 5510 | 5520 | 5510 | 1010 |
| 491 | 20230918 | 105200 | 574164280 | 5520 | 5510 | 5520 | 5510 | 141 |
| 492 | 20230918 | 105100 | 573387350 | 5510 | 5510 | 5510 | 5510 | 0 |
| 493 | 20230918 | 105000 | 573387350 | 5510 | 5510 | 5510 | 5510 | 113 |
| 494 | 20230918 | 104900 | 572764720 | 5510 | 5510 | 5510 | 5510 | 0 |
| 495 | 20230918 | 104800 | 572764720 | 5510 | 5510 | 5510 | 5500 | 1051 |
| 496 | 20230918 | 104700 | 566983710 | 5520 | 5500 | 5520 | 5500 | 2953 |
| 497 | 20230918 | 104600 | 550742110 | 5500 | 5500 | 5500 | 5500 | 120 |
| 498 | 20230918 | 104500 | 550082110 | 5520 | 5520 | 5520 | 5500 | 1104 |
| 499 | 20230918 | 104400 | 544008030 | 5520 | 5510 | 5520 | 5510 | 3110 |
| 500 | 20230918 | 104300 | 526871920 | 5510 | 5520 | 5520 | 5510 | 106 |
| 501 | 20230918 | 104200 | 526287810 | 5520 | 5510 | 5520 | 5510 | 405 |
| 502 | 20230918 | 104100 | 524054010 | 5510 | 5510 | 5510 | 5510 | 66 |
| 503 | 20230918 | 104000 | 523690350 | 5510 | 5520 | 5520 | 5510 | 535 |
| 504 | 20230918 | 103900 | 520742150 | 5510 | 5510 | 5510 | 5510 | 1000 |
| 505 | 20230918 | 103800 | 515232150 | 5510 | 5510 | 5510 | 5510 | 500 |
| 506 | 20230918 | 103700 | 512477150 | 5510 | 5520 | 5520 | 5510 | 1336 |
| 507 | 20230918 | 103600 | 505115480 | 5520 | 5520 | 5520 | 5520 | 10 |
| 508 | 20230918 | 103500 | 505060280 | 5530 | 5530 | 5530 | 5530 | 0 |
| 509 | 20230918 | 103400 | 505060280 | 5530 | 5530 | 5530 | 5530 | 27 |
| 510 | 20230918 | 103300 | 504910970 | 5520 | 5520 | 5520 | 5520 | 9 |
| 511 | 20230918 | 103200 | 504861290 | 5520 | 5530 | 5530 | 5520 | 3404 |
| 512 | 20230918 | 103100 | 486065510 | 5530 | 5540 | 5540 | 5530 | 2082 |
| 513 | 20230918 | 103000 | 474551950 | 5530 | 5530 | 5530 | 5530 | 153 |
| 514 | 20230918 | 102900 | 473705860 | 5530 | 5530 | 5530 | 5530 | 0 |
| 515 | 20230918 | 102800 | 473705860 | 5530 | 5530 | 5530 | 5530 | 214 |
| 516 | 20230918 | 102700 | 472522440 | 5530 | 5530 | 5530 | 5530 | 51 |
| 517 | 20230918 | 102600 | 472240410 | 5530 | 5540 | 5550 | 5530 | 7468 |
| 518 | 20230918 | 102500 | 430940880 | 5560 | 5560 | 5560 | 5560 | 0 |
| 519 | 20230918 | 102400 | 430940880 | 5560 | 5560 | 5560 | 5560 | 104 |
| 520 | 20230918 | 102300 | 430362640 | 5560 | 5540 | 5560 | 5540 | 613 |
| 521 | 20230918 | 102200 | 426965400 | 5540 | 5540 | 5540 | 5540 | 498 |
| 522 | 20230918 | 102100 | 424206480 | 5540 | 5540 | 5540 | 5540 | 105 |
| 523 | 20230918 | 102000 | 423624780 | 5540 | 5540 | 5540 | 5540 | 410 |
| 524 | 20230918 | 101900 | 421353380 | 5560 | 5560 | 5560 | 5560 | 0 |
| 525 | 20230918 | 101800 | 421353380 | 5560 | 5560 | 5560 | 5560 | 228 |
| 526 | 20230918 | 101700 | 420085700 | 5560 | 5560 | 5560 | 5560 | 70 |
| 527 | 20230918 | 101600 | 419696500 | 5560 | 5560 | 5560 | 5560 | 31 |
| 528 | 20230918 | 101500 | 419524140 | 5560 | 5560 | 5560 | 5560 | 2 |
| 529 | 20230918 | 101400 | 419513020 | 5560 | 5550 | 5560 | 5550 | 71 |
| 530 | 20230918 | 101300 | 419118960 | 5550 | 5550 | 5550 | 5550 | 100 |
| 531 | 20230918 | 101200 | 418563960 | 5550 | 5560 | 5560 | 5550 | 234 |
| 532 | 20230918 | 101100 | 417263820 | 5560 | 5540 | 5560 | 5530 | 1151 |
| 533 | 20230918 | 101000 | 410891990 | 5530 | 5530 | 5530 | 5530 | 0 |
| 534 | 20230918 | 100900 | 410891990 | 5530 | 5550 | 5560 | 5530 | 4190 |
| 535 | 20230918 | 100800 | 387659330 | 5550 | 5550 | 5550 | 5550 | 181 |
| 536 | 20230918 | 100700 | 386654780 | 5550 | 5550 | 5550 | 5550 | 169 |
| 537 | 20230918 | 100600 | 385716830 | 5550 | 5550 | 5550 | 5550 | 15 |
| 538 | 20230918 | 100500 | 385633580 | 5540 | 5550 | 5550 | 5540 | 2323 |
| 539 | 20230918 | 100400 | 372763140 | 5560 | 5560 | 5560 | 5560 | 7 |
| 540 | 20230918 | 100300 | 372724220 | 5560 | 5560 | 5560 | 5560 | 3 |
| 541 | 20230918 | 100200 | 372707540 | 5560 | 5550 | 5560 | 5550 | 51 |
| 542 | 20230918 | 100100 | 372424010 | 5550 | 5550 | 5550 | 5550 | 911 |
| 543 | 20230918 | 100000 | 367367960 | 5550 | 5550 | 5550 | 5550 | 19 |
| 544 | 20230918 | 095900 | 367262510 | 5550 | 5540 | 5550 | 5540 | 274 |
| 545 | 20230918 | 095800 | 365742510 | 5540 | 5540 | 5540 | 5540 | 534 |
| 546 | 20230918 | 095700 | 362784150 | 5540 | 5550 | 5550 | 5540 | 1498 |
| 547 | 20230918 | 095600 | 354485190 | 5550 | 5550 | 5550 | 5540 | 179 |
| 548 | 20230918 | 095500 | 353492240 | 5540 | 5540 | 5540 | 5540 | 400 |
| 549 | 20230918 | 095400 | 351276240 | 5530 | 5550 | 5550 | 5530 | 40 |
| 550 | 20230918 | 095300 | 351054840 | 5540 | 5550 | 5550 | 5540 | 70 |
| 551 | 20230918 | 095200 | 350666540 | 5530 | 5540 | 5550 | 5530 | 1739 |
| 552 | 20230918 | 095100 | 341034480 | 5550 | 5550 | 5550 | 5550 | 134 |
| 553 | 20230918 | 095000 | 340290780 | 5550 | 5550 | 5550 | 5550 | 22 |
| 554 | 20230918 | 094900 | 340168680 | 5550 | 5540 | 5550 | 5540 | 421 |
| 555 | 20230918 | 094800 | 337836130 | 5540 | 5550 | 5550 | 5540 | 4080 |
| 556 | 20230918 | 094700 | 315192160 | 5560 | 5560 | 5560 | 5560 | 60 |
| 557 | 20230918 | 094600 | 314858560 | 5570 | 5570 | 5570 | 5570 | 2 |
| 558 | 20230918 | 094500 | 314847420 | 5570 | 5580 | 5580 | 5570 | 25 |
| 559 | 20230918 | 094400 | 314708120 | 5550 | 5560 | 5560 | 5550 | 89 |
| 560 | 20230918 | 094300 | 314213370 | 5570 | 5570 | 5570 | 5570 | 1 |
| 561 | 20230918 | 094200 | 314207800 | 5560 | 5580 | 5580 | 5560 | 250 |
| 562 | 20230918 | 094100 | 312814930 | 5580 | 5570 | 5580 | 5570 | 14 |
| 563 | 20230918 | 094000 | 312736830 | 5570 | 5570 | 5570 | 5570 | 72 |
| 564 | 20230918 | 093900 | 312335790 | 5580 | 5580 | 5580 | 5580 | 32 |
| 565 | 20230918 | 093800 | 312157230 | 5580 | 5580 | 5580 | 5580 | 54 |
| 566 | 20230918 | 093700 | 311855910 | 5580 | 5580 | 5580 | 5580 | 30 |
| 567 | 20230918 | 093600 | 311688510 | 5580 | 5580 | 5580 | 5570 | 56 |
| 568 | 20230918 | 093500 | 311376530 | 5580 | 5580 | 5580 | 5580 | 7 |
| 569 | 20230918 | 093400 | 311337470 | 5580 | 5580 | 5580 | 5580 | 8 |
| 570 | 20230918 | 093300 | 311292830 | 5580 | 5580 | 5580 | 5580 | 2 |
| 571 | 20230918 | 093200 | 311281670 | 5580 | 5570 | 5580 | 5560 | 1181 |
| 572 | 20230918 | 093100 | 304714790 | 5570 | 5570 | 5570 | 5570 | 60 |
| 573 | 20230918 | 093000 | 304380590 | 5550 | 5570 | 5570 | 5550 | 620 |
| 574 | 20230918 | 092900 | 300934190 | 5560 | 5560 | 5560 | 5560 | 487 |
| 575 | 20230918 | 092800 | 298226470 | 5560 | 5540 | 5560 | 5530 | 1166 |
| 576 | 20230918 | 092700 | 291756450 | 5530 | 5530 | 5530 | 5530 | 282 |
| 577 | 20230918 | 092600 | 290196990 | 5530 | 5530 | 5530 | 5530 | 517 |
| 578 | 20230918 | 092500 | 287337980 | 5550 | 5540 | 5550 | 5530 | 1787 |
| 579 | 20230918 | 092400 | 277447280 | 5550 | 5550 | 5550 | 5540 | 216 |
| 580 | 20230918 | 092300 | 276250080 | 5560 | 5560 | 5560 | 5550 | 51 |
| 581 | 20230918 | 092200 | 275966780 | 5550 | 5550 | 5550 | 5550 | 1092 |
| 582 | 20230918 | 092100 | 269906180 | 5540 | 5550 | 5550 | 5540 | 1367 |
| 583 | 20230918 | 092000 | 262327590 | 5550 | 5550 | 5550 | 5550 | 2528 |
| 584 | 20230918 | 091900 | 248297190 | 5550 | 5560 | 5560 | 5550 | 470 |
| 585 | 20230918 | 091800 | 245688520 | 5560 | 5550 | 5560 | 5550 | 1447 |
| 586 | 20230918 | 091700 | 237656630 | 5560 | 5570 | 5570 | 5550 | 1502 |
| 587 | 20230918 | 091600 | 229308610 | 5580 | 5580 | 5580 | 5580 | 8 |
| 588 | 20230918 | 091500 | 229263970 | 5580 | 5580 | 5580 | 5560 | 372 |
| 589 | 20230918 | 091400 | 227190750 | 5580 | 5590 | 5590 | 5580 | 188 |
| 590 | 20230918 | 091300 | 226139910 | 5590 | 5630 | 5630 | 5590 | 2898 |
| 591 | 20230918 | 091200 | 209938320 | 5590 | 5610 | 5610 | 5590 | 8435 |
| 592 | 20230918 | 091100 | 162673190 | 5610 | 5640 | 5640 | 5610 | 1149 |
| 593 | 20230918 | 091000 | 156212670 | 5640 | 5610 | 5640 | 5610 | 918 |
| 594 | 20230918 | 090900 | 151061290 | 5640 | 5610 | 5640 | 5610 | 265 |
| 595 | 20230918 | 090800 | 149574460 | 5600 | 5660 | 5670 | 5600 | 1811 |
| 596 | 20230918 | 090700 | 139406690 | 5670 | 5650 | 5670 | 5630 | 944 |
| 597 | 20230918 | 090600 | 134062900 | 5650 | 5610 | 5650 | 5610 | 220 |
| 598 | 20230918 | 090500 | 132827900 | 5610 | 5590 | 5620 | 5550 | 8237 |
| 599 | 20230918 | 090400 | 86623000 | 5560 | 5560 | 5570 | 5560 | 2578 |
| 600 | 20230918 | 090300 | 72268590 | 5550 | 5570 | 5570 | 5550 | 1580 |
| 601 | 20230918 | 090200 | 63492190 | 5570 | 5570 | 5580 | 5560 | 2637 |
| 602 | 20230918 | 090100 | 48804610 | 5580 | 5620 | 5620 | 5570 | 979 |
| 603 | 20230918 | 090000 | 43341930 | 5590 | 5640 | 5640 | 5590 | 7641 |