30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230919 | 191500 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 3624 |
| 3 | 20230919 | 191400 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 4 | 20230919 | 191300 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 5 | 20230919 | 191200 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 6 | 20230919 | 191100 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 7 | 20230919 | 191000 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 8 | 20230919 | 190900 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 9 | 20230919 | 190800 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 10 | 20230919 | 190700 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 11 | 20230919 | 190600 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 12 | 20230919 | 190500 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 13 | 20230919 | 190400 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 14 | 20230919 | 190300 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 15 | 20230919 | 190200 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 16 | 20230919 | 190100 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 17 | 20230919 | 190000 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 18 | 20230919 | 185900 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 19 | 20230919 | 185800 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 20 | 20230919 | 185700 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 21 | 20230919 | 185600 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 22 | 20230919 | 185500 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 23 | 20230919 | 185400 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 24 | 20230919 | 185300 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 25 | 20230919 | 185200 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 26 | 20230919 | 185100 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 27 | 20230919 | 185000 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 28 | 20230919 | 184900 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 29 | 20230919 | 184800 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 30 | 20230919 | 184700 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 31 | 20230919 | 184600 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 32 | 20230919 | 184500 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 3624 |
| 33 | 20230919 | 184400 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 34 | 20230919 | 184300 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 35 | 20230919 | 184200 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 36 | 20230919 | 184100 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 37 | 20230919 | 184000 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 38 | 20230919 | 183900 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 39 | 20230919 | 183800 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 40 | 20230919 | 183700 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 41 | 20230919 | 183600 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 42 | 20230919 | 183500 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 43 | 20230919 | 183400 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 44 | 20230919 | 183300 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 45 | 20230919 | 183200 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 46 | 20230919 | 183100 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 47 | 20230919 | 183000 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 48 | 20230919 | 182900 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 49 | 20230919 | 182800 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 50 | 20230919 | 182700 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 51 | 20230919 | 182600 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 52 | 20230919 | 182500 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 53 | 20230919 | 182400 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 54 | 20230919 | 182300 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 55 | 20230919 | 182200 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 56 | 20230919 | 182100 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 57 | 20230919 | 182000 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 58 | 20230919 | 181900 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 59 | 20230919 | 181800 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 60 | 20230919 | 181700 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 61 | 20230919 | 181600 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 62 | 20230919 | 181500 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 3624 |
| 63 | 20230919 | 181400 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 64 | 20230919 | 181300 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 65 | 20230919 | 181200 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 66 | 20230919 | 181100 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 67 | 20230919 | 181000 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 68 | 20230919 | 180900 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 69 | 20230919 | 180800 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 70 | 20230919 | 180700 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 71 | 20230919 | 180600 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 72 | 20230919 | 180500 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 73 | 20230919 | 180400 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 74 | 20230919 | 180300 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 75 | 20230919 | 180200 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 76 | 20230919 | 180100 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 77 | 20230919 | 180000 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 78 | 20230919 | 175900 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 79 | 20230919 | 175800 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 80 | 20230919 | 175700 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 81 | 20230919 | 175600 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 82 | 20230919 | 175500 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 83 | 20230919 | 175400 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 84 | 20230919 | 175300 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 85 | 20230919 | 175200 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 86 | 20230919 | 175100 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 87 | 20230919 | 175000 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 88 | 20230919 | 174900 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 89 | 20230919 | 174800 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 90 | 20230919 | 174700 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 91 | 20230919 | 174600 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 92 | 20230919 | 174500 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 3624 |
| 93 | 20230919 | 174400 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 94 | 20230919 | 174300 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 95 | 20230919 | 174200 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 96 | 20230919 | 174100 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 97 | 20230919 | 174000 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 98 | 20230919 | 173900 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 99 | 20230919 | 173800 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 100 | 20230919 | 173700 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 101 | 20230919 | 173600 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 102 | 20230919 | 173500 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 103 | 20230919 | 173400 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 104 | 20230919 | 173300 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 105 | 20230919 | 173200 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 106 | 20230919 | 173100 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 107 | 20230919 | 173000 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 108 | 20230919 | 172900 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 109 | 20230919 | 172800 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 110 | 20230919 | 172700 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 111 | 20230919 | 172600 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 112 | 20230919 | 172500 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 113 | 20230919 | 172400 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 114 | 20230919 | 172300 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 115 | 20230919 | 172200 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 116 | 20230919 | 172100 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 117 | 20230919 | 172000 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 118 | 20230919 | 171900 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 119 | 20230919 | 171800 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 120 | 20230919 | 171700 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 121 | 20230919 | 171600 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 122 | 20230919 | 171500 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 3624 |
| 123 | 20230919 | 171400 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 124 | 20230919 | 171300 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 125 | 20230919 | 171200 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 126 | 20230919 | 171100 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 127 | 20230919 | 171000 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 128 | 20230919 | 170900 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 129 | 20230919 | 170800 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 130 | 20230919 | 170700 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 131 | 20230919 | 170600 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 132 | 20230919 | 170500 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 133 | 20230919 | 170400 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 134 | 20230919 | 170300 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 135 | 20230919 | 170200 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 136 | 20230919 | 170100 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 137 | 20230919 | 170000 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 138 | 20230919 | 165900 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 139 | 20230919 | 165800 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 140 | 20230919 | 165700 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 141 | 20230919 | 165600 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 142 | 20230919 | 165500 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 143 | 20230919 | 165400 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 144 | 20230919 | 165300 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 145 | 20230919 | 165200 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 146 | 20230919 | 165100 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 147 | 20230919 | 165000 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 148 | 20230919 | 164900 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 149 | 20230919 | 164800 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 150 | 20230919 | 164700 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 151 | 20230919 | 164600 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 152 | 20230919 | 164500 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 3624 |
| 153 | 20230919 | 164400 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 154 | 20230919 | 164300 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 155 | 20230919 | 164200 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 156 | 20230919 | 164100 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 157 | 20230919 | 164000 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 158 | 20230919 | 163900 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 159 | 20230919 | 163800 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 160 | 20230919 | 163700 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 161 | 20230919 | 163600 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 162 | 20230919 | 163500 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 163 | 20230919 | 163400 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 164 | 20230919 | 163300 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 165 | 20230919 | 163200 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 166 | 20230919 | 163100 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 167 | 20230919 | 163000 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 168 | 20230919 | 162900 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 169 | 20230919 | 162800 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 170 | 20230919 | 162700 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 171 | 20230919 | 162600 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 172 | 20230919 | 162500 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 173 | 20230919 | 162400 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 174 | 20230919 | 162300 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 175 | 20230919 | 162200 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 176 | 20230919 | 162100 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 177 | 20230919 | 162000 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 178 | 20230919 | 161900 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 179 | 20230919 | 161800 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 180 | 20230919 | 161700 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 181 | 20230919 | 161600 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 182 | 20230919 | 161500 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 3624 |
| 183 | 20230919 | 161400 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 184 | 20230919 | 161300 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 185 | 20230919 | 161200 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 186 | 20230919 | 161100 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 187 | 20230919 | 161000 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 188 | 20230919 | 160900 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 189 | 20230919 | 160800 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 190 | 20230919 | 160700 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 191 | 20230919 | 160600 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 192 | 20230919 | 160500 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 193 | 20230919 | 160400 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 194 | 20230919 | 160300 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 195 | 20230919 | 160200 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 196 | 20230919 | 160100 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 197 | 20230919 | 160000 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 198 | 20230919 | 155900 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 199 | 20230919 | 155800 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 200 | 20230919 | 155700 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 201 | 20230919 | 155600 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 202 | 20230919 | 155500 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 203 | 20230919 | 155400 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 204 | 20230919 | 155300 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 205 | 20230919 | 155200 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 206 | 20230919 | 155100 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 207 | 20230919 | 155000 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 208 | 20230919 | 154900 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 209 | 20230919 | 154800 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 210 | 20230919 | 154700 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 211 | 20230919 | 154600 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 212 | 20230919 | 154500 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 3624 |
| 213 | 20230919 | 154400 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 214 | 20230919 | 154300 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 215 | 20230919 | 154200 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 216 | 20230919 | 154100 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 217 | 20230919 | 154000 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 218 | 20230919 | 153900 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 219 | 20230919 | 153800 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 220 | 20230919 | 153700 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 221 | 20230919 | 153600 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 222 | 20230919 | 153500 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 223 | 20230919 | 153400 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 224 | 20230919 | 153300 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 225 | 20230919 | 153200 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 226 | 20230919 | 153100 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 0 |
| 227 | 20230919 | 153000 | 1071393300 | 5590 | 5590 | 5590 | 5590 | 3624 |
| 228 | 20230919 | 152900 | 1051135140 | 5590 | 5590 | 5590 | 5590 | 0 |
| 229 | 20230919 | 152800 | 1051135140 | 5590 | 5590 | 5590 | 5590 | 0 |
| 230 | 20230919 | 152700 | 1051135140 | 5590 | 5590 | 5590 | 5590 | 0 |
| 231 | 20230919 | 152600 | 1051135140 | 5590 | 5590 | 5590 | 5590 | 0 |
| 232 | 20230919 | 152500 | 1051135140 | 5590 | 5590 | 5590 | 5590 | 0 |
| 233 | 20230919 | 152400 | 1051135140 | 5590 | 5590 | 5590 | 5590 | 0 |
| 234 | 20230919 | 152300 | 1051135140 | 5590 | 5590 | 5590 | 5590 | 0 |
| 235 | 20230919 | 152200 | 1051135140 | 5590 | 5590 | 5590 | 5590 | 0 |
| 236 | 20230919 | 152100 | 1051135140 | 5590 | 5590 | 5590 | 5590 | 0 |
| 237 | 20230919 | 152000 | 1051135140 | 5590 | 5590 | 5590 | 5590 | 0 |
| 238 | 20230919 | 151900 | 1051135140 | 5590 | 5590 | 5590 | 5550 | 7496 |
| 239 | 20230919 | 151800 | 1009491710 | 5560 | 5590 | 5590 | 5560 | 6692 |
| 240 | 20230919 | 151700 | 972159580 | 5600 | 5590 | 5600 | 5590 | 220 |
| 241 | 20230919 | 151600 | 970929740 | 5600 | 5600 | 5600 | 5600 | 0 |
| 242 | 20230919 | 151500 | 970929740 | 5600 | 5600 | 5600 | 5590 | 12 |
| 243 | 20230919 | 151400 | 970862550 | 5580 | 5570 | 5590 | 5570 | 1743 |
| 244 | 20230919 | 151300 | 961133460 | 5580 | 5580 | 5580 | 5580 | 1008 |
| 245 | 20230919 | 151200 | 955508820 | 5580 | 5570 | 5580 | 5560 | 1312 |
| 246 | 20230919 | 151100 | 948210260 | 5570 | 5580 | 5580 | 5560 | 668 |
| 247 | 20230919 | 151000 | 944489920 | 5570 | 5570 | 5570 | 5570 | 1000 |
| 248 | 20230919 | 150900 | 938919920 | 5580 | 5580 | 5580 | 5580 | 7 |
| 249 | 20230919 | 150800 | 938880860 | 5580 | 5570 | 5580 | 5570 | 272 |
| 250 | 20230919 | 150700 | 937365760 | 5570 | 5570 | 5570 | 5570 | 3534 |
| 251 | 20230919 | 150600 | 917681380 | 5570 | 5580 | 5580 | 5560 | 3249 |
| 252 | 20230919 | 150500 | 899599510 | 5580 | 5580 | 5580 | 5570 | 19 |
| 253 | 20230919 | 150400 | 899493540 | 5580 | 5580 | 5580 | 5580 | 105 |
| 254 | 20230919 | 150300 | 898907640 | 5570 | 5570 | 5580 | 5570 | 161 |
| 255 | 20230919 | 150200 | 898010660 | 5580 | 5570 | 5580 | 5570 | 165 |
| 256 | 20230919 | 150100 | 897091570 | 5580 | 5570 | 5580 | 5570 | 1006 |
| 257 | 20230919 | 150000 | 891488110 | 5580 | 5570 | 5580 | 5570 | 565 |
| 258 | 20230919 | 145900 | 888335490 | 5570 | 5580 | 5580 | 5570 | 91 |
| 259 | 20230919 | 145800 | 887828510 | 5580 | 5580 | 5580 | 5580 | 15 |
| 260 | 20230919 | 145700 | 887744810 | 5580 | 5570 | 5580 | 5570 | 1123 |
| 261 | 20230919 | 145600 | 881489410 | 5570 | 5570 | 5580 | 5570 | 86 |
| 262 | 20230919 | 145500 | 881010290 | 5580 | 5580 | 5580 | 5580 | 20 |
| 263 | 20230919 | 145400 | 880898690 | 5580 | 5570 | 5580 | 5560 | 9783 |
| 264 | 20230919 | 145300 | 826446680 | 5580 | 5580 | 5580 | 5580 | 152 |
| 265 | 20230919 | 145200 | 825598520 | 5580 | 5580 | 5580 | 5580 | 128 |
| 266 | 20230919 | 145100 | 824884280 | 5580 | 5580 | 5580 | 5580 | 212 |
| 267 | 20230919 | 145000 | 823701320 | 5580 | 5580 | 5580 | 5580 | 56 |
| 268 | 20230919 | 144900 | 823388840 | 5590 | 5580 | 5590 | 5580 | 4603 |
| 269 | 20230919 | 144800 | 797704040 | 5600 | 5590 | 5600 | 5590 | 190 |
| 270 | 20230919 | 144700 | 796641920 | 5600 | 5590 | 5600 | 5590 | 4 |
| 271 | 20230919 | 144600 | 796619550 | 5590 | 5590 | 5590 | 5590 | 40 |
| 272 | 20230919 | 144500 | 796395950 | 5610 | 5590 | 5610 | 5590 | 16 |
| 273 | 20230919 | 144400 | 796306430 | 5590 | 5590 | 5610 | 5590 | 21 |
| 274 | 20230919 | 144300 | 796189020 | 5590 | 5590 | 5610 | 5580 | 2242 |
| 275 | 20230919 | 144200 | 783674920 | 5600 | 5600 | 5610 | 5600 | 130 |
| 276 | 20230919 | 144100 | 782946760 | 5590 | 5590 | 5600 | 5590 | 670 |
| 277 | 20230919 | 144000 | 779200800 | 5590 | 5590 | 5600 | 5590 | 2337 |
| 278 | 20230919 | 143900 | 766136930 | 5600 | 5600 | 5600 | 5590 | 205 |
| 279 | 20230919 | 143800 | 764990930 | 5600 | 5600 | 5600 | 5600 | 10 |
| 280 | 20230919 | 143700 | 764934930 | 5600 | 5590 | 5600 | 5590 | 610 |
| 281 | 20230919 | 143600 | 761524970 | 5600 | 5590 | 5600 | 5590 | 6 |
| 282 | 20230919 | 143500 | 761491390 | 5600 | 5590 | 5600 | 5590 | 151 |
| 283 | 20230919 | 143400 | 760647290 | 5610 | 5610 | 5610 | 5610 | 0 |
| 284 | 20230919 | 143300 | 760647290 | 5610 | 5600 | 5610 | 5590 | 776 |
| 285 | 20230919 | 143200 | 756302650 | 5600 | 5590 | 5600 | 5590 | 204 |
| 286 | 20230919 | 143100 | 755162250 | 5590 | 5600 | 5610 | 5590 | 6066 |
| 287 | 20230919 | 143000 | 721216740 | 5600 | 5610 | 5610 | 5600 | 951 |
| 288 | 20230919 | 142900 | 715889130 | 5610 | 5610 | 5610 | 5610 | 3 |
| 289 | 20230919 | 142800 | 715872300 | 5600 | 5600 | 5600 | 5600 | 296 |
| 290 | 20230919 | 142700 | 714214700 | 5620 | 5610 | 5620 | 5610 | 80 |
| 291 | 20230919 | 142600 | 713765860 | 5610 | 5610 | 5610 | 5610 | 126 |
| 292 | 20230919 | 142500 | 713059000 | 5610 | 5610 | 5610 | 5610 | 55 |
| 293 | 20230919 | 142400 | 712750450 | 5620 | 5620 | 5620 | 5620 | 0 |
| 294 | 20230919 | 142300 | 712750450 | 5620 | 5600 | 5620 | 5600 | 20 |
| 295 | 20230919 | 142200 | 712638370 | 5620 | 5620 | 5620 | 5620 | 0 |
| 296 | 20230919 | 142100 | 712638370 | 5620 | 5620 | 5620 | 5620 | 0 |
| 297 | 20230919 | 142000 | 712638370 | 5620 | 5610 | 5620 | 5610 | 211 |
| 298 | 20230919 | 141900 | 711454550 | 5610 | 5600 | 5610 | 5600 | 150 |
| 299 | 20230919 | 141800 | 710613070 | 5620 | 5620 | 5620 | 5620 | 4 |
| 300 | 20230919 | 141700 | 710590590 | 5620 | 5620 | 5620 | 5620 | 0 |
| 301 | 20230919 | 141600 | 710590590 | 5620 | 5620 | 5620 | 5620 | 0 |
| 302 | 20230919 | 141500 | 710590590 | 5620 | 5620 | 5620 | 5620 | 202 |
| 303 | 20230919 | 141400 | 709455350 | 5620 | 5610 | 5620 | 5610 | 51 |
| 304 | 20230919 | 141300 | 709168760 | 5620 | 5620 | 5620 | 5620 | 20 |
| 305 | 20230919 | 141200 | 709056360 | 5620 | 5620 | 5620 | 5620 | 22 |
| 306 | 20230919 | 141100 | 708932720 | 5620 | 5610 | 5620 | 5610 | 1008 |
| 307 | 20230919 | 141000 | 703277760 | 5610 | 5610 | 5610 | 5610 | 11 |
| 308 | 20230919 | 140900 | 703216050 | 5620 | 5620 | 5620 | 5620 | 147 |
| 309 | 20230919 | 140800 | 702389910 | 5620 | 5600 | 5620 | 5600 | 37 |
| 310 | 20230919 | 140700 | 702182010 | 5620 | 5610 | 5620 | 5610 | 34 |
| 311 | 20230919 | 140600 | 701991230 | 5620 | 5610 | 5620 | 5610 | 41 |
| 312 | 20230919 | 140500 | 701760890 | 5620 | 5610 | 5620 | 5610 | 904 |
| 313 | 20230919 | 140400 | 696689370 | 5610 | 5610 | 5610 | 5610 | 108 |
| 314 | 20230919 | 140300 | 696083490 | 5610 | 5610 | 5610 | 5610 | 39 |
| 315 | 20230919 | 140200 | 695864700 | 5610 | 5610 | 5610 | 5600 | 77 |
| 316 | 20230919 | 140100 | 695433230 | 5600 | 5610 | 5610 | 5600 | 204 |
| 317 | 20230919 | 140000 | 694290790 | 5610 | 5610 | 5610 | 5610 | 200 |
| 318 | 20230919 | 135900 | 693168790 | 5610 | 5600 | 5610 | 5600 | 240 |
| 319 | 20230919 | 135800 | 691823250 | 5610 | 5610 | 5610 | 5610 | 162 |
| 320 | 20230919 | 135700 | 690914430 | 5610 | 5610 | 5610 | 5610 | 58 |
| 321 | 20230919 | 135600 | 690589050 | 5620 | 5600 | 5620 | 5600 | 506 |
| 322 | 20230919 | 135500 | 687755330 | 5620 | 5610 | 5620 | 5610 | 84 |
| 323 | 20230919 | 135400 | 687283550 | 5620 | 5620 | 5620 | 5620 | 59 |
| 324 | 20230919 | 135300 | 686951970 | 5610 | 5610 | 5610 | 5610 | 746 |
| 325 | 20230919 | 135200 | 682766910 | 5600 | 5600 | 5600 | 5600 | 0 |
| 326 | 20230919 | 135100 | 682766910 | 5600 | 5600 | 5600 | 5600 | 5 |
| 327 | 20230919 | 135000 | 682738910 | 5600 | 5600 | 5600 | 5600 | 10 |
| 328 | 20230919 | 134900 | 682682910 | 5600 | 5600 | 5600 | 5600 | 986 |
| 329 | 20230919 | 134800 | 677161310 | 5600 | 5600 | 5600 | 5600 | 0 |
| 330 | 20230919 | 134700 | 677161310 | 5600 | 5600 | 5600 | 5600 | 0 |
| 331 | 20230919 | 134600 | 677161310 | 5600 | 5610 | 5610 | 5600 | 142 |
| 332 | 20230919 | 134500 | 676365890 | 5610 | 5610 | 5610 | 5610 | 0 |
| 333 | 20230919 | 134400 | 676365890 | 5610 | 5610 | 5610 | 5610 | 0 |
| 334 | 20230919 | 134300 | 676365890 | 5610 | 5610 | 5610 | 5610 | 40 |
| 335 | 20230919 | 134200 | 676141490 | 5610 | 5610 | 5610 | 5610 | 14 |
| 336 | 20230919 | 134100 | 676062950 | 5610 | 5600 | 5610 | 5600 | 30 |
| 337 | 20230919 | 134000 | 675894690 | 5610 | 5610 | 5610 | 5610 | 1048 |
| 338 | 20230919 | 133900 | 670015410 | 5620 | 5620 | 5620 | 5620 | 1 |
| 339 | 20230919 | 133800 | 670009790 | 5620 | 5620 | 5620 | 5620 | 4 |
| 340 | 20230919 | 133700 | 669987310 | 5600 | 5610 | 5620 | 5590 | 3317 |
| 341 | 20230919 | 133600 | 651433070 | 5620 | 5610 | 5620 | 5610 | 194 |
| 342 | 20230919 | 133500 | 650344570 | 5610 | 5600 | 5610 | 5600 | 237 |
| 343 | 20230919 | 133400 | 649015050 | 5610 | 5600 | 5610 | 5600 | 218 |
| 344 | 20230919 | 133300 | 647794210 | 5600 | 5600 | 5600 | 5600 | 16 |
| 345 | 20230919 | 133200 | 647704610 | 5610 | 5610 | 5610 | 5600 | 80 |
| 346 | 20230919 | 133100 | 647255820 | 5610 | 5610 | 5610 | 5610 | 4 |
| 347 | 20230919 | 133000 | 647233380 | 5600 | 5600 | 5600 | 5600 | 507 |
| 348 | 20230919 | 132900 | 644394180 | 5600 | 5600 | 5600 | 5600 | 324 |
| 349 | 20230919 | 132800 | 642579780 | 5600 | 5600 | 5600 | 5600 | 93 |
| 350 | 20230919 | 132700 | 642058980 | 5600 | 5600 | 5600 | 5600 | 14 |
| 351 | 20230919 | 132600 | 641980580 | 5600 | 5600 | 5610 | 5600 | 455 |
| 352 | 20230919 | 132500 | 639432500 | 5600 | 5600 | 5600 | 5600 | 600 |
| 353 | 20230919 | 132400 | 636072500 | 5600 | 5590 | 5600 | 5590 | 30 |
| 354 | 20230919 | 132300 | 635904550 | 5600 | 5600 | 5600 | 5600 | 0 |
| 355 | 20230919 | 132200 | 635904550 | 5600 | 5600 | 5600 | 5600 | 182 |
| 356 | 20230919 | 132100 | 634885350 | 5600 | 5600 | 5600 | 5600 | 4 |
| 357 | 20230919 | 132000 | 634862950 | 5590 | 5590 | 5590 | 5590 | 200 |
| 358 | 20230919 | 131900 | 633744950 | 5600 | 5600 | 5600 | 5600 | 0 |
| 359 | 20230919 | 131800 | 633744950 | 5600 | 5600 | 5600 | 5600 | 487 |
| 360 | 20230919 | 131700 | 631017750 | 5600 | 5600 | 5600 | 5600 | 537 |
| 361 | 20230919 | 131600 | 628010550 | 5600 | 5600 | 5600 | 5600 | 17 |
| 362 | 20230919 | 131500 | 627915350 | 5600 | 5600 | 5600 | 5600 | 417 |
| 363 | 20230919 | 131400 | 625580150 | 5600 | 5600 | 5600 | 5600 | 10 |
| 364 | 20230919 | 131300 | 625524150 | 5600 | 5600 | 5600 | 5600 | 11 |
| 365 | 20230919 | 131200 | 625462550 | 5600 | 5600 | 5600 | 5590 | 15 |
| 366 | 20230919 | 131100 | 625378620 | 5600 | 5590 | 5600 | 5590 | 604 |
| 367 | 20230919 | 131000 | 622002220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 368 | 20230919 | 130900 | 622002220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 369 | 20230919 | 130800 | 622002220 | 5600 | 5600 | 5600 | 5600 | 0 |
| 370 | 20230919 | 130700 | 622002220 | 5600 | 5600 | 5600 | 5600 | 6 |
| 371 | 20230919 | 130600 | 621968620 | 5600 | 5600 | 5600 | 5600 | 89 |
| 372 | 20230919 | 130500 | 621470220 | 5600 | 5600 | 5600 | 5600 | 4 |
| 373 | 20230919 | 130400 | 621447820 | 5590 | 5600 | 5600 | 5590 | 9 |
| 374 | 20230919 | 130300 | 621397430 | 5600 | 5600 | 5600 | 5600 | 10 |
| 375 | 20230919 | 130200 | 621341430 | 5600 | 5600 | 5600 | 5600 | 4 |
| 376 | 20230919 | 130100 | 621319030 | 5600 | 5600 | 5600 | 5600 | 39 |
| 377 | 20230919 | 130000 | 621100630 | 5600 | 5600 | 5600 | 5600 | 5 |
| 378 | 20230919 | 125900 | 621072630 | 5600 | 5600 | 5600 | 5600 | 14 |
| 379 | 20230919 | 125800 | 620994230 | 5590 | 5600 | 5600 | 5590 | 6 |
| 380 | 20230919 | 125700 | 620960650 | 5590 | 5590 | 5590 | 5590 | 31 |
| 381 | 20230919 | 125600 | 620787360 | 5600 | 5610 | 5610 | 5600 | 6 |
| 382 | 20230919 | 125500 | 620753710 | 5610 | 5610 | 5610 | 5610 | 4 |
| 383 | 20230919 | 125400 | 620731270 | 5600 | 5610 | 5610 | 5600 | 101 |
| 384 | 20230919 | 125300 | 620164670 | 5590 | 5590 | 5590 | 5590 | 7 |
| 385 | 20230919 | 125200 | 620125540 | 5590 | 5590 | 5590 | 5590 | 569 |
| 386 | 20230919 | 125100 | 616944830 | 5610 | 5610 | 5610 | 5610 | 5 |
| 387 | 20230919 | 125000 | 616916780 | 5610 | 5600 | 5610 | 5600 | 54 |
| 388 | 20230919 | 124900 | 616614340 | 5600 | 5600 | 5600 | 5600 | 243 |
| 389 | 20230919 | 124800 | 615253540 | 5610 | 5600 | 5610 | 5600 | 18 |
| 390 | 20230919 | 124700 | 615152700 | 5600 | 5600 | 5600 | 5600 | 637 |
| 391 | 20230919 | 124600 | 611585500 | 5600 | 5600 | 5600 | 5600 | 1 |
| 392 | 20230919 | 124500 | 611579900 | 5600 | 5600 | 5600 | 5600 | 178 |
| 393 | 20230919 | 124400 | 610583100 | 5600 | 5600 | 5600 | 5600 | 13 |
| 394 | 20230919 | 124300 | 610510300 | 5600 | 5600 | 5600 | 5600 | 0 |
| 395 | 20230919 | 124200 | 610510300 | 5600 | 5600 | 5600 | 5600 | 1 |
| 396 | 20230919 | 124100 | 610504700 | 5600 | 5600 | 5600 | 5600 | 0 |
| 397 | 20230919 | 124000 | 610504700 | 5600 | 5600 | 5600 | 5600 | 4 |
| 398 | 20230919 | 123900 | 610482300 | 5600 | 5600 | 5600 | 5600 | 17 |
| 399 | 20230919 | 123800 | 610387100 | 5600 | 5600 | 5600 | 5600 | 0 |
| 400 | 20230919 | 123700 | 610387100 | 5600 | 5600 | 5600 | 5600 | 0 |
| 401 | 20230919 | 123600 | 610387100 | 5600 | 5600 | 5600 | 5600 | 0 |
| 402 | 20230919 | 123500 | 610387100 | 5600 | 5600 | 5600 | 5600 | 3 |
| 403 | 20230919 | 123400 | 610370300 | 5600 | 5600 | 5600 | 5600 | 4 |
| 404 | 20230919 | 123300 | 610347900 | 5600 | 5600 | 5600 | 5600 | 0 |
| 405 | 20230919 | 123200 | 610347900 | 5600 | 5600 | 5600 | 5600 | 4 |
| 406 | 20230919 | 123100 | 610325500 | 5580 | 5580 | 5580 | 5580 | 0 |
| 407 | 20230919 | 123000 | 610325500 | 5580 | 5580 | 5580 | 5580 | 0 |
| 408 | 20230919 | 122900 | 610325500 | 5580 | 5580 | 5580 | 5580 | 327 |
| 409 | 20230919 | 122800 | 608500840 | 5580 | 5580 | 5580 | 5580 | 0 |
| 410 | 20230919 | 122700 | 608500840 | 5580 | 5600 | 5600 | 5580 | 135 |
| 411 | 20230919 | 122600 | 607746600 | 5590 | 5590 | 5590 | 5590 | 0 |
| 412 | 20230919 | 122500 | 607746600 | 5590 | 5590 | 5590 | 5590 | 71 |
| 413 | 20230919 | 122400 | 607349710 | 5600 | 5600 | 5600 | 5600 | 1 |
| 414 | 20230919 | 122300 | 607344110 | 5600 | 5600 | 5600 | 5600 | 0 |
| 415 | 20230919 | 122200 | 607344110 | 5600 | 5600 | 5600 | 5600 | 1 |
| 416 | 20230919 | 122100 | 607338510 | 5590 | 5590 | 5590 | 5590 | 67 |
| 417 | 20230919 | 122000 | 606963980 | 5590 | 5590 | 5590 | 5590 | 577 |
| 418 | 20230919 | 121900 | 603738550 | 5590 | 5590 | 5590 | 5590 | 418 |
| 419 | 20230919 | 121800 | 601401930 | 5580 | 5590 | 5590 | 5580 | 125 |
| 420 | 20230919 | 121700 | 600703430 | 5590 | 5590 | 5590 | 5590 | 3482 |
| 421 | 20230919 | 121600 | 581239050 | 5600 | 5600 | 5600 | 5600 | 30 |
| 422 | 20230919 | 121500 | 581071050 | 5600 | 5600 | 5600 | 5600 | 4 |
| 423 | 20230919 | 121400 | 581048650 | 5600 | 5600 | 5600 | 5600 | 0 |
| 424 | 20230919 | 121300 | 581048650 | 5600 | 5600 | 5600 | 5600 | 12 |
| 425 | 20230919 | 121200 | 580981450 | 5600 | 5590 | 5600 | 5590 | 11 |
| 426 | 20230919 | 121100 | 580919950 | 5600 | 5590 | 5600 | 5590 | 22 |
| 427 | 20230919 | 121000 | 580796930 | 5600 | 5600 | 5600 | 5600 | 4 |
| 428 | 20230919 | 120900 | 580774530 | 5600 | 5600 | 5600 | 5600 | 15 |
| 429 | 20230919 | 120800 | 580690530 | 5600 | 5600 | 5600 | 5600 | 1 |
| 430 | 20230919 | 120700 | 580684930 | 5600 | 5600 | 5600 | 5600 | 18 |
| 431 | 20230919 | 120600 | 580584130 | 5600 | 5600 | 5600 | 5600 | 68 |
| 432 | 20230919 | 120500 | 580203330 | 5590 | 5590 | 5590 | 5590 | 357 |
| 433 | 20230919 | 120400 | 578207700 | 5590 | 5590 | 5590 | 5590 | 10 |
| 434 | 20230919 | 120300 | 578151800 | 5590 | 5590 | 5590 | 5590 | 18 |
| 435 | 20230919 | 120200 | 578051180 | 5580 | 5580 | 5580 | 5580 | 1 |
| 436 | 20230919 | 120100 | 578045600 | 5590 | 5590 | 5590 | 5590 | 6 |
| 437 | 20230919 | 120000 | 578012060 | 5580 | 5590 | 5590 | 5580 | 25 |
| 438 | 20230919 | 115900 | 577872410 | 5590 | 5590 | 5590 | 5590 | 128 |
| 439 | 20230919 | 115800 | 577156890 | 5590 | 5590 | 5590 | 5590 | 100 |
| 440 | 20230919 | 115700 | 576597890 | 5590 | 5590 | 5590 | 5590 | 4 |
| 441 | 20230919 | 115600 | 576575530 | 5580 | 5580 | 5580 | 5580 | 1 |
| 442 | 20230919 | 115500 | 576569950 | 5590 | 5580 | 5590 | 5580 | 209 |
| 443 | 20230919 | 115400 | 575401650 | 5590 | 5590 | 5590 | 5590 | 156 |
| 444 | 20230919 | 115300 | 574529610 | 5590 | 5590 | 5590 | 5590 | 0 |
| 445 | 20230919 | 115200 | 574529610 | 5590 | 5590 | 5590 | 5590 | 0 |
| 446 | 20230919 | 115100 | 574529610 | 5590 | 5590 | 5590 | 5590 | 0 |
| 447 | 20230919 | 115000 | 574529610 | 5590 | 5580 | 5590 | 5580 | 452 |
| 448 | 20230919 | 114900 | 572007410 | 5590 | 5590 | 5590 | 5590 | 20 |
| 449 | 20230919 | 114800 | 571895610 | 5590 | 5580 | 5590 | 5580 | 85 |
| 450 | 20230919 | 114700 | 571421270 | 5580 | 5580 | 5580 | 5570 | 724 |
| 451 | 20230919 | 114600 | 567382870 | 5580 | 5580 | 5580 | 5580 | 77 |
| 452 | 20230919 | 114500 | 566953210 | 5570 | 5570 | 5570 | 5570 | 1 |
| 453 | 20230919 | 114400 | 566947640 | 5580 | 5580 | 5580 | 5570 | 408 |
| 454 | 20230919 | 114300 | 564674000 | 5570 | 5570 | 5570 | 5570 | 455 |
| 455 | 20230919 | 114200 | 562139650 | 5590 | 5580 | 5590 | 5580 | 578 |
| 456 | 20230919 | 114100 | 558912630 | 5590 | 5590 | 5590 | 5590 | 0 |
| 457 | 20230919 | 114000 | 558912630 | 5590 | 5590 | 5590 | 5590 | 0 |
| 458 | 20230919 | 113900 | 558912630 | 5590 | 5590 | 5590 | 5580 | 12 |
| 459 | 20230919 | 113800 | 558845590 | 5580 | 5580 | 5590 | 5580 | 183 |
| 460 | 20230919 | 113700 | 557824440 | 5580 | 5580 | 5580 | 5580 | 0 |
| 461 | 20230919 | 113600 | 557824440 | 5580 | 5580 | 5580 | 5580 | 500 |
| 462 | 20230919 | 113500 | 555034440 | 5580 | 5580 | 5590 | 5570 | 235 |
| 463 | 20230919 | 113400 | 553724710 | 5590 | 5570 | 5590 | 5560 | 1267 |
| 464 | 20230919 | 113300 | 546667100 | 5570 | 5570 | 5570 | 5560 | 3138 |
| 465 | 20230919 | 113200 | 529190890 | 5580 | 5590 | 5590 | 5580 | 6528 |
| 466 | 20230919 | 113100 | 492764600 | 5590 | 5590 | 5590 | 5590 | 3 |
| 467 | 20230919 | 113000 | 492747830 | 5590 | 5580 | 5590 | 5580 | 41 |
| 468 | 20230919 | 112900 | 492518810 | 5590 | 5590 | 5590 | 5590 | 1 |
| 469 | 20230919 | 112800 | 492513220 | 5590 | 5590 | 5590 | 5590 | 197 |
| 470 | 20230919 | 112700 | 491411990 | 5590 | 5590 | 5590 | 5590 | 1005 |
| 471 | 20230919 | 112600 | 485794040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 472 | 20230919 | 112500 | 485794040 | 5590 | 5590 | 5590 | 5590 | 145 |
| 473 | 20230919 | 112400 | 484983490 | 5590 | 5590 | 5590 | 5590 | 117 |
| 474 | 20230919 | 112300 | 484329460 | 5590 | 5590 | 5590 | 5590 | 417 |
| 475 | 20230919 | 112200 | 481998430 | 5590 | 5600 | 5600 | 5580 | 1244 |
| 476 | 20230919 | 112100 | 475049460 | 5590 | 5600 | 5600 | 5590 | 5 |
| 477 | 20230919 | 112000 | 475021500 | 5590 | 5590 | 5590 | 5590 | 75 |
| 478 | 20230919 | 111900 | 474602250 | 5610 | 5610 | 5610 | 5610 | 0 |
| 479 | 20230919 | 111800 | 474602250 | 5610 | 5610 | 5610 | 5610 | 0 |
| 480 | 20230919 | 111700 | 474602250 | 5610 | 5590 | 5610 | 5590 | 501 |
| 481 | 20230919 | 111600 | 471801640 | 5590 | 5600 | 5600 | 5590 | 1006 |
| 482 | 20230919 | 111500 | 466175100 | 5600 | 5600 | 5600 | 5600 | 323 |
| 483 | 20230919 | 111400 | 464366300 | 5590 | 5600 | 5600 | 5590 | 18 |
| 484 | 20230919 | 111300 | 464265510 | 5600 | 5600 | 5600 | 5600 | 178 |
| 485 | 20230919 | 111200 | 463268710 | 5600 | 5600 | 5600 | 5600 | 4 |
| 486 | 20230919 | 111100 | 463246310 | 5600 | 5600 | 5600 | 5600 | 278 |
| 487 | 20230919 | 111000 | 461689510 | 5600 | 5600 | 5600 | 5590 | 518 |
| 488 | 20230919 | 110900 | 458788880 | 5600 | 5590 | 5600 | 5580 | 1060 |
| 489 | 20230919 | 110800 | 452863150 | 5590 | 5600 | 5600 | 5590 | 5315 |
| 490 | 20230919 | 110700 | 423152270 | 5590 | 5600 | 5600 | 5590 | 448 |
| 491 | 20230919 | 110600 | 420646910 | 5600 | 5600 | 5600 | 5600 | 32 |
| 492 | 20230919 | 110500 | 420467710 | 5600 | 5600 | 5610 | 5590 | 824 |
| 493 | 20230919 | 110400 | 415849320 | 5600 | 5600 | 5610 | 5600 | 5003 |
| 494 | 20230919 | 110300 | 387832510 | 5610 | 5610 | 5610 | 5610 | 10 |
| 495 | 20230919 | 110200 | 387776410 | 5610 | 5600 | 5610 | 5600 | 476 |
| 496 | 20230919 | 110100 | 385110410 | 5610 | 5600 | 5610 | 5600 | 458 |
| 497 | 20230919 | 110000 | 382545380 | 5610 | 5620 | 5620 | 5610 | 217 |
| 498 | 20230919 | 105900 | 381327020 | 5620 | 5600 | 5620 | 5600 | 126 |
| 499 | 20230919 | 105800 | 380619400 | 5620 | 5620 | 5620 | 5600 | 14 |
| 500 | 20230919 | 105700 | 380540960 | 5610 | 5610 | 5610 | 5610 | 160 |
| 501 | 20230919 | 105600 | 379643360 | 5600 | 5610 | 5610 | 5600 | 267 |
| 502 | 20230919 | 105500 | 378145510 | 5620 | 5620 | 5620 | 5620 | 1 |
| 503 | 20230919 | 105400 | 378139890 | 5620 | 5620 | 5620 | 5620 | 1 |
| 504 | 20230919 | 105300 | 378134270 | 5610 | 5610 | 5610 | 5610 | 0 |
| 505 | 20230919 | 105200 | 378134270 | 5610 | 5610 | 5610 | 5610 | 46 |
| 506 | 20230919 | 105100 | 377876210 | 5620 | 5620 | 5620 | 5620 | 4 |
| 507 | 20230919 | 105000 | 377853730 | 5620 | 5620 | 5620 | 5620 | 0 |
| 508 | 20230919 | 104900 | 377853730 | 5620 | 5620 | 5620 | 5620 | 2 |
| 509 | 20230919 | 104800 | 377842490 | 5610 | 5610 | 5610 | 5610 | 267 |
| 510 | 20230919 | 104700 | 376344620 | 5610 | 5620 | 5620 | 5610 | 1554 |
| 511 | 20230919 | 104600 | 367626150 | 5620 | 5620 | 5620 | 5620 | 1 |
| 512 | 20230919 | 104500 | 367620530 | 5610 | 5620 | 5620 | 5610 | 9 |
| 513 | 20230919 | 104400 | 367569960 | 5620 | 5620 | 5620 | 5620 | 0 |
| 514 | 20230919 | 104300 | 367569960 | 5620 | 5620 | 5620 | 5620 | 0 |
| 515 | 20230919 | 104200 | 367569960 | 5620 | 5620 | 5620 | 5620 | 0 |
| 516 | 20230919 | 104100 | 367569960 | 5620 | 5620 | 5620 | 5620 | 1 |
| 517 | 20230919 | 104000 | 367564340 | 5600 | 5610 | 5610 | 5600 | 1002 |
| 518 | 20230919 | 103900 | 361952740 | 5620 | 5620 | 5620 | 5620 | 1 |
| 519 | 20230919 | 103800 | 361947120 | 5600 | 5610 | 5610 | 5600 | 4023 |
| 520 | 20230919 | 103700 | 339413340 | 5620 | 5620 | 5620 | 5620 | 300 |
| 521 | 20230919 | 103600 | 337727340 | 5620 | 5620 | 5620 | 5620 | 89 |
| 522 | 20230919 | 103500 | 337227160 | 5620 | 5610 | 5620 | 5610 | 90 |
| 523 | 20230919 | 103400 | 336721370 | 5630 | 5630 | 5630 | 5630 | 0 |
| 524 | 20230919 | 103300 | 336721370 | 5630 | 5630 | 5630 | 5630 | 0 |
| 525 | 20230919 | 103200 | 336721370 | 5630 | 5630 | 5630 | 5630 | 1 |
| 526 | 20230919 | 103100 | 336715740 | 5600 | 5630 | 5630 | 5600 | 11405 |
| 527 | 20230919 | 103000 | 272662070 | 5630 | 5630 | 5630 | 5630 | 180 |
| 528 | 20230919 | 102900 | 271648670 | 5630 | 5640 | 5640 | 5630 | 806 |
| 529 | 20230919 | 102800 | 267110880 | 5640 | 5640 | 5640 | 5640 | 1 |
| 530 | 20230919 | 102700 | 267105240 | 5640 | 5640 | 5640 | 5640 | 3 |
| 531 | 20230919 | 102600 | 267088320 | 5640 | 5620 | 5640 | 5620 | 43 |
| 532 | 20230919 | 102500 | 266845860 | 5630 | 5640 | 5640 | 5630 | 101 |
| 533 | 20230919 | 102400 | 266277220 | 5620 | 5620 | 5620 | 5620 | 103 |
| 534 | 20230919 | 102300 | 265698360 | 5620 | 5620 | 5620 | 5620 | 62 |
| 535 | 20230919 | 102200 | 265349920 | 5610 | 5610 | 5610 | 5610 | 1412 |
| 536 | 20230919 | 102100 | 257428600 | 5620 | 5610 | 5620 | 5610 | 21 |
| 537 | 20230919 | 102000 | 257310780 | 5620 | 5620 | 5620 | 5620 | 10 |
| 538 | 20230919 | 101900 | 257254580 | 5620 | 5620 | 5620 | 5620 | 1 |
| 539 | 20230919 | 101800 | 257248960 | 5610 | 5620 | 5620 | 5610 | 55 |
| 540 | 20230919 | 101700 | 256939870 | 5620 | 5620 | 5620 | 5620 | 0 |
| 541 | 20230919 | 101600 | 256939870 | 5620 | 5620 | 5620 | 5620 | 63 |
| 542 | 20230919 | 101500 | 256585810 | 5620 | 5620 | 5620 | 5610 | 45 |
| 543 | 20230919 | 101400 | 256332920 | 5610 | 5620 | 5620 | 5610 | 427 |
| 544 | 20230919 | 101300 | 253933680 | 5620 | 5610 | 5620 | 5610 | 391 |
| 545 | 20230919 | 101200 | 251738230 | 5620 | 5620 | 5620 | 5620 | 203 |
| 546 | 20230919 | 101100 | 250597370 | 5610 | 5610 | 5610 | 5610 | 0 |
| 547 | 20230919 | 101000 | 250597370 | 5610 | 5610 | 5610 | 5610 | 3 |
| 548 | 20230919 | 100900 | 250580540 | 5610 | 5610 | 5610 | 5610 | 2210 |
| 549 | 20230919 | 100800 | 238182440 | 5610 | 5610 | 5610 | 5610 | 54 |
| 550 | 20230919 | 100700 | 237879500 | 5610 | 5620 | 5620 | 5610 | 459 |
| 551 | 20230919 | 100600 | 235304420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 552 | 20230919 | 100500 | 235304420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 553 | 20230919 | 100400 | 235304420 | 5620 | 5620 | 5620 | 5620 | 11 |
| 554 | 20230919 | 100300 | 235242600 | 5620 | 5620 | 5620 | 5620 | 325 |
| 555 | 20230919 | 100200 | 233416100 | 5620 | 5620 | 5620 | 5620 | 5 |
| 556 | 20230919 | 100100 | 233388000 | 5610 | 5620 | 5620 | 5610 | 122 |
| 557 | 20230919 | 100000 | 232702920 | 5620 | 5620 | 5620 | 5620 | 146 |
| 558 | 20230919 | 095900 | 231882400 | 5620 | 5620 | 5620 | 5620 | 40 |
| 559 | 20230919 | 095800 | 231657600 | 5640 | 5630 | 5640 | 5630 | 21 |
| 560 | 20230919 | 095700 | 231539300 | 5620 | 5620 | 5620 | 5620 | 0 |
| 561 | 20230919 | 095600 | 231539300 | 5620 | 5620 | 5620 | 5620 | 1053 |
| 562 | 20230919 | 095500 | 225621440 | 5620 | 5620 | 5620 | 5620 | 2 |
| 563 | 20230919 | 095400 | 225610200 | 5620 | 5620 | 5620 | 5620 | 20 |
| 564 | 20230919 | 095300 | 225497800 | 5640 | 5630 | 5640 | 5630 | 14 |
| 565 | 20230919 | 095200 | 225418870 | 5640 | 5620 | 5640 | 5620 | 437 |
| 566 | 20230919 | 095100 | 222962890 | 5640 | 5620 | 5640 | 5620 | 248 |
| 567 | 20230919 | 095000 | 221568170 | 5620 | 5620 | 5620 | 5620 | 124 |
| 568 | 20230919 | 094900 | 220871290 | 5630 | 5620 | 5630 | 5620 | 32 |
| 569 | 20230919 | 094800 | 220691140 | 5620 | 5630 | 5630 | 5620 | 846 |
| 570 | 20230919 | 094700 | 215936420 | 5620 | 5620 | 5620 | 5620 | 269 |
| 571 | 20230919 | 094600 | 214424640 | 5630 | 5620 | 5630 | 5620 | 1124 |
| 572 | 20230919 | 094500 | 208100750 | 5620 | 5630 | 5630 | 5620 | 628 |
| 573 | 20230919 | 094400 | 204568360 | 5630 | 5640 | 5640 | 5630 | 188 |
| 574 | 20230919 | 094300 | 203509850 | 5630 | 5630 | 5630 | 5630 | 150 |
| 575 | 20230919 | 094200 | 202665350 | 5630 | 5630 | 5630 | 5630 | 79 |
| 576 | 20230919 | 094100 | 202220580 | 5630 | 5630 | 5630 | 5630 | 1 |
| 577 | 20230919 | 094000 | 202214950 | 5620 | 5630 | 5630 | 5620 | 778 |
| 578 | 20230919 | 093900 | 197836540 | 5640 | 5640 | 5640 | 5640 | 6 |
| 579 | 20230919 | 093800 | 197802700 | 5630 | 5650 | 5650 | 5620 | 403 |
| 580 | 20230919 | 093700 | 195534700 | 5650 | 5630 | 5650 | 5630 | 7 |
| 581 | 20230919 | 093600 | 195495190 | 5650 | 5650 | 5650 | 5650 | 633 |
| 582 | 20230919 | 093500 | 191918740 | 5650 | 5640 | 5650 | 5630 | 13 |
| 583 | 20230919 | 093400 | 191845520 | 5640 | 5640 | 5640 | 5630 | 388 |
| 584 | 20230919 | 093300 | 189657900 | 5640 | 5630 | 5640 | 5630 | 515 |
| 585 | 20230919 | 093200 | 186753610 | 5630 | 5640 | 5640 | 5630 | 836 |
| 586 | 20230919 | 093100 | 182045280 | 5640 | 5630 | 5640 | 5630 | 1699 |
| 587 | 20230919 | 093000 | 172479010 | 5630 | 5630 | 5630 | 5630 | 1490 |
| 588 | 20230919 | 092900 | 164090310 | 5630 | 5630 | 5630 | 5630 | 160 |
| 589 | 20230919 | 092800 | 163189510 | 5630 | 5630 | 5630 | 5630 | 220 |
| 590 | 20230919 | 092700 | 161950910 | 5630 | 5630 | 5630 | 5630 | 158 |
| 591 | 20230919 | 092600 | 161061370 | 5630 | 5630 | 5630 | 5630 | 65 |
| 592 | 20230919 | 092500 | 160695420 | 5640 | 5640 | 5640 | 5640 | 5 |
| 593 | 20230919 | 092400 | 160667220 | 5640 | 5640 | 5640 | 5630 | 144 |
| 594 | 20230919 | 092300 | 159856450 | 5640 | 5640 | 5640 | 5640 | 10 |
| 595 | 20230919 | 092200 | 159800050 | 5630 | 5630 | 5650 | 5630 | 365 |
| 596 | 20230919 | 092100 | 157743650 | 5650 | 5630 | 5650 | 5630 | 2008 |
| 597 | 20230919 | 092000 | 146438430 | 5620 | 5630 | 5630 | 5620 | 653 |
| 598 | 20230919 | 091900 | 142768020 | 5630 | 5650 | 5650 | 5620 | 407 |
| 599 | 20230919 | 091800 | 140469490 | 5660 | 5660 | 5660 | 5650 | 158 |
| 600 | 20230919 | 091700 | 139575290 | 5660 | 5640 | 5660 | 5610 | 7089 |
| 601 | 20230919 | 091600 | 99669520 | 5650 | 5660 | 5660 | 5650 | 993 |
| 602 | 20230919 | 091500 | 94059060 | 5650 | 5660 | 5660 | 5650 | 435 |
| 603 | 20230919 | 091400 | 91600960 | 5650 | 5670 | 5670 | 5650 | 350 |
| 604 | 20230919 | 091300 | 89622460 | 5650 | 5660 | 5670 | 5650 | 841 |
| 605 | 20230919 | 091200 | 84864400 | 5670 | 5670 | 5670 | 5660 | 81 |
| 606 | 20230919 | 091100 | 84405730 | 5670 | 5660 | 5670 | 5650 | 447 |
| 607 | 20230919 | 091000 | 81879300 | 5670 | 5670 | 5670 | 5670 | 0 |
| 608 | 20230919 | 090900 | 81879300 | 5670 | 5670 | 5670 | 5670 | 1350 |
| 609 | 20230919 | 090800 | 74224800 | 5670 | 5650 | 5670 | 5650 | 1511 |
| 610 | 20230919 | 090700 | 65657590 | 5640 | 5640 | 5640 | 5640 | 184 |
| 611 | 20230919 | 090600 | 64619830 | 5640 | 5640 | 5640 | 5640 | 445 |
| 612 | 20230919 | 090500 | 62110030 | 5650 | 5660 | 5660 | 5650 | 247 |
| 613 | 20230919 | 090400 | 60714470 | 5670 | 5670 | 5670 | 5670 | 101 |
| 614 | 20230919 | 090300 | 60141800 | 5670 | 5670 | 5670 | 5670 | 457 |
| 615 | 20230919 | 090200 | 57550610 | 5670 | 5670 | 5670 | 5670 | 26 |
| 616 | 20230919 | 090100 | 57403190 | 5630 | 5660 | 5660 | 5630 | 6418 |
| 617 | 20230919 | 090000 | 21118170 | 5650 | 5630 | 5650 | 5630 | 3751 |