28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 183500 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 23011 |
| 3 | 20230915 | 183400 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 4 | 20230915 | 183300 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 5 | 20230915 | 183200 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 6 | 20230915 | 183100 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 7 | 20230915 | 183000 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 8 | 20230915 | 182900 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 9 | 20230915 | 182800 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 10 | 20230915 | 182700 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 11 | 20230915 | 182600 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 12 | 20230915 | 182500 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 13 | 20230915 | 182400 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 14 | 20230915 | 182300 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 15 | 20230915 | 182200 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 16 | 20230915 | 182100 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 17 | 20230915 | 182000 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 18 | 20230915 | 181900 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 19 | 20230915 | 181800 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 20 | 20230915 | 181700 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 21 | 20230915 | 181600 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 22 | 20230915 | 181500 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 23 | 20230915 | 181400 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 24 | 20230915 | 181300 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 25 | 20230915 | 181200 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 26 | 20230915 | 181100 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 27 | 20230915 | 181000 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 28 | 20230915 | 180900 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 29 | 20230915 | 180800 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 30 | 20230915 | 180700 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 31 | 20230915 | 180600 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 32 | 20230915 | 180500 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 23011 |
| 33 | 20230915 | 180400 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 34 | 20230915 | 180300 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 35 | 20230915 | 180200 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 36 | 20230915 | 180100 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 37 | 20230915 | 180000 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 38 | 20230915 | 175900 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 39 | 20230915 | 175800 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 40 | 20230915 | 175700 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 41 | 20230915 | 175600 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 42 | 20230915 | 175500 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 43 | 20230915 | 175400 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 44 | 20230915 | 175300 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 45 | 20230915 | 175200 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 46 | 20230915 | 175100 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 47 | 20230915 | 175000 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 48 | 20230915 | 174900 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 49 | 20230915 | 174800 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 50 | 20230915 | 174700 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 51 | 20230915 | 174600 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 52 | 20230915 | 174500 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 53 | 20230915 | 174400 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 54 | 20230915 | 174300 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 55 | 20230915 | 174200 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 56 | 20230915 | 174100 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 57 | 20230915 | 174000 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 58 | 20230915 | 173900 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 59 | 20230915 | 173800 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 60 | 20230915 | 173700 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 61 | 20230915 | 173600 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 62 | 20230915 | 173500 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 23011 |
| 63 | 20230915 | 173400 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 64 | 20230915 | 173300 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 65 | 20230915 | 173200 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 66 | 20230915 | 173100 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 67 | 20230915 | 173000 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 68 | 20230915 | 172900 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 69 | 20230915 | 172800 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 70 | 20230915 | 172700 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 71 | 20230915 | 172600 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 72 | 20230915 | 172500 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 73 | 20230915 | 172400 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 74 | 20230915 | 172300 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 75 | 20230915 | 172200 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 76 | 20230915 | 172100 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 77 | 20230915 | 172000 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 78 | 20230915 | 171900 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 79 | 20230915 | 171800 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 80 | 20230915 | 171700 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 81 | 20230915 | 171600 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 82 | 20230915 | 171500 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 83 | 20230915 | 171400 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 84 | 20230915 | 171300 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 85 | 20230915 | 171200 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 86 | 20230915 | 171100 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 87 | 20230915 | 171000 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 88 | 20230915 | 170900 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 89 | 20230915 | 170800 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 90 | 20230915 | 170700 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 91 | 20230915 | 170600 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 92 | 20230915 | 170500 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 23011 |
| 93 | 20230915 | 170400 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 94 | 20230915 | 170300 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 95 | 20230915 | 170200 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 96 | 20230915 | 170100 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 97 | 20230915 | 170000 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 98 | 20230915 | 165900 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 99 | 20230915 | 165800 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 100 | 20230915 | 165700 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 101 | 20230915 | 165600 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 102 | 20230915 | 165500 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 103 | 20230915 | 165400 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 104 | 20230915 | 165300 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 105 | 20230915 | 165200 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 106 | 20230915 | 165100 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 107 | 20230915 | 165000 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 108 | 20230915 | 164900 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 109 | 20230915 | 164800 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 110 | 20230915 | 164700 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 111 | 20230915 | 164600 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 112 | 20230915 | 164500 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 113 | 20230915 | 164400 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 114 | 20230915 | 164300 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 115 | 20230915 | 164200 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 116 | 20230915 | 164100 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 117 | 20230915 | 164000 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 118 | 20230915 | 163900 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 119 | 20230915 | 163800 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 120 | 20230915 | 163700 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 121 | 20230915 | 163600 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 122 | 20230915 | 163500 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 23011 |
| 123 | 20230915 | 163400 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 124 | 20230915 | 163300 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 125 | 20230915 | 163200 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 126 | 20230915 | 163100 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 127 | 20230915 | 163000 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 128 | 20230915 | 162900 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 129 | 20230915 | 162800 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 130 | 20230915 | 162700 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 131 | 20230915 | 162600 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 132 | 20230915 | 162500 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 133 | 20230915 | 162400 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 134 | 20230915 | 162300 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 135 | 20230915 | 162200 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 136 | 20230915 | 162100 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 137 | 20230915 | 162000 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 138 | 20230915 | 161900 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 139 | 20230915 | 161800 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 140 | 20230915 | 161700 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 141 | 20230915 | 161600 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 142 | 20230915 | 161500 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 143 | 20230915 | 161400 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 144 | 20230915 | 161300 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 145 | 20230915 | 161200 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 146 | 20230915 | 161100 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 147 | 20230915 | 161000 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 148 | 20230915 | 160900 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 149 | 20230915 | 160800 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 150 | 20230915 | 160700 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 151 | 20230915 | 160600 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 152 | 20230915 | 160500 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 23011 |
| 153 | 20230915 | 160400 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 154 | 20230915 | 160300 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 155 | 20230915 | 160200 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 156 | 20230915 | 160100 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 157 | 20230915 | 160000 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 158 | 20230915 | 155900 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 159 | 20230915 | 155800 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 160 | 20230915 | 155700 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 161 | 20230915 | 155600 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 162 | 20230915 | 155500 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 163 | 20230915 | 155400 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 164 | 20230915 | 155300 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 165 | 20230915 | 155200 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 166 | 20230915 | 155100 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 167 | 20230915 | 155000 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 168 | 20230915 | 154900 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 169 | 20230915 | 154800 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 170 | 20230915 | 154700 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 171 | 20230915 | 154600 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 172 | 20230915 | 154500 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 173 | 20230915 | 154400 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 174 | 20230915 | 154300 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 175 | 20230915 | 154200 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 176 | 20230915 | 154100 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 177 | 20230915 | 154000 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 178 | 20230915 | 153900 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 179 | 20230915 | 153800 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 180 | 20230915 | 153700 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 181 | 20230915 | 153600 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 182 | 20230915 | 153500 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 23011 |
| 183 | 20230915 | 153400 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 184 | 20230915 | 153300 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 185 | 20230915 | 153200 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 186 | 20230915 | 153100 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 0 |
| 187 | 20230915 | 153000 | 5545034070 | 8860 | 8860 | 8860 | 8860 | 23011 |
| 188 | 20230915 | 152900 | 5341156610 | 8890 | 8890 | 8890 | 8890 | 0 |
| 189 | 20230915 | 152800 | 5341156610 | 8890 | 8890 | 8890 | 8890 | 0 |
| 190 | 20230915 | 152700 | 5341156610 | 8890 | 8890 | 8890 | 8890 | 0 |
| 191 | 20230915 | 152600 | 5341156610 | 8890 | 8890 | 8890 | 8890 | 0 |
| 192 | 20230915 | 152500 | 5341156610 | 8890 | 8890 | 8890 | 8890 | 0 |
| 193 | 20230915 | 152400 | 5341156610 | 8890 | 8890 | 8890 | 8890 | 0 |
| 194 | 20230915 | 152300 | 5341156610 | 8890 | 8890 | 8890 | 8890 | 0 |
| 195 | 20230915 | 152200 | 5341156610 | 8890 | 8890 | 8890 | 8890 | 0 |
| 196 | 20230915 | 152100 | 5341156610 | 8890 | 8890 | 8890 | 8890 | 0 |
| 197 | 20230915 | 152000 | 5341156610 | 8890 | 8890 | 8890 | 8890 | 0 |
| 198 | 20230915 | 151900 | 5341156610 | 8890 | 8840 | 8890 | 8830 | 14597 |
| 199 | 20230915 | 151800 | 5211985910 | 8840 | 8850 | 8870 | 8840 | 5777 |
| 200 | 20230915 | 151700 | 5160814690 | 8850 | 8870 | 8880 | 8850 | 7201 |
| 201 | 20230915 | 151600 | 5096950790 | 8880 | 8910 | 8910 | 8870 | 6615 |
| 202 | 20230915 | 151500 | 5038126260 | 8910 | 8960 | 8970 | 8900 | 31782 |
| 203 | 20230915 | 151400 | 4753983900 | 8960 | 8880 | 8960 | 8870 | 47308 |
| 204 | 20230915 | 151300 | 4332133680 | 8870 | 8880 | 8880 | 8860 | 12679 |
| 205 | 20230915 | 151200 | 4219638020 | 8880 | 8880 | 8890 | 8860 | 5004 |
| 206 | 20230915 | 151100 | 4175217900 | 8880 | 8870 | 8890 | 8840 | 20594 |
| 207 | 20230915 | 151000 | 3992608970 | 8880 | 8810 | 8900 | 8800 | 30440 |
| 208 | 20230915 | 150900 | 3722912110 | 8790 | 8800 | 8820 | 8780 | 10933 |
| 209 | 20230915 | 150800 | 3626594380 | 8800 | 8780 | 8800 | 8770 | 8521 |
| 210 | 20230915 | 150700 | 3551732940 | 8790 | 8780 | 8800 | 8770 | 6878 |
| 211 | 20230915 | 150600 | 3491310690 | 8780 | 8770 | 8780 | 8720 | 4603 |
| 212 | 20230915 | 150500 | 3450925950 | 8780 | 8720 | 8780 | 8720 | 5949 |
| 213 | 20230915 | 150400 | 3398859320 | 8750 | 8750 | 8750 | 8730 | 1765 |
| 214 | 20230915 | 150300 | 3383416850 | 8750 | 8720 | 8760 | 8720 | 429 |
| 215 | 20230915 | 150200 | 3379663960 | 8710 | 8740 | 8740 | 8710 | 2214 |
| 216 | 20230915 | 150100 | 3360354120 | 8760 | 8790 | 8790 | 8740 | 259 |
| 217 | 20230915 | 150000 | 3358085540 | 8790 | 8750 | 8800 | 8750 | 26239 |
| 218 | 20230915 | 145900 | 3128015870 | 8740 | 8740 | 8740 | 8710 | 1680 |
| 219 | 20230915 | 145800 | 3113346930 | 8750 | 8690 | 8750 | 8690 | 738 |
| 220 | 20230915 | 145700 | 3106923130 | 8680 | 8690 | 8690 | 8680 | 463 |
| 221 | 20230915 | 145600 | 3102904140 | 8660 | 8720 | 8750 | 8660 | 4556 |
| 222 | 20230915 | 145500 | 3063275050 | 8700 | 8710 | 8710 | 8700 | 304 |
| 223 | 20230915 | 145400 | 3060629050 | 8710 | 8710 | 8710 | 8710 | 195 |
| 224 | 20230915 | 145300 | 3058930600 | 8700 | 8700 | 8700 | 8700 | 133 |
| 225 | 20230915 | 145200 | 3057773500 | 8690 | 8700 | 8700 | 8690 | 474 |
| 226 | 20230915 | 145100 | 3053652720 | 8700 | 8700 | 8700 | 8700 | 804 |
| 227 | 20230915 | 145000 | 3046657920 | 8700 | 8670 | 8700 | 8650 | 2933 |
| 228 | 20230915 | 144900 | 3021205800 | 8670 | 8660 | 8670 | 8650 | 542 |
| 229 | 20230915 | 144800 | 3016515100 | 8670 | 8660 | 8670 | 8660 | 119 |
| 230 | 20230915 | 144700 | 3015484510 | 8660 | 8660 | 8670 | 8660 | 1139 |
| 231 | 20230915 | 144600 | 3005619870 | 8660 | 8680 | 8680 | 8660 | 1464 |
| 232 | 20230915 | 144500 | 2992937610 | 8670 | 8680 | 8690 | 8660 | 541 |
| 233 | 20230915 | 144400 | 2988247990 | 8680 | 8670 | 8680 | 8660 | 53 |
| 234 | 20230915 | 144300 | 2987788920 | 8650 | 8700 | 8710 | 8650 | 2406 |
| 235 | 20230915 | 144200 | 2966890780 | 8710 | 8710 | 8720 | 8700 | 3096 |
| 236 | 20230915 | 144100 | 2939938770 | 8710 | 8730 | 8730 | 8710 | 732 |
| 237 | 20230915 | 144000 | 2933562370 | 8720 | 8740 | 8740 | 8720 | 4111 |
| 238 | 20230915 | 143900 | 2897678940 | 8740 | 8750 | 8750 | 8740 | 1149 |
| 239 | 20230915 | 143800 | 2887633570 | 8760 | 8780 | 8780 | 8760 | 1926 |
| 240 | 20230915 | 143700 | 2870738920 | 8770 | 8760 | 8790 | 8760 | 6386 |
| 241 | 20230915 | 143600 | 2814670460 | 8770 | 8750 | 8770 | 8730 | 3528 |
| 242 | 20230915 | 143500 | 2783814700 | 8760 | 8740 | 8780 | 8730 | 2893 |
| 243 | 20230915 | 143400 | 2758471860 | 8730 | 8760 | 8760 | 8730 | 4624 |
| 244 | 20230915 | 143300 | 2718070160 | 8760 | 8780 | 8790 | 8760 | 1297 |
| 245 | 20230915 | 143200 | 2706690290 | 8780 | 8720 | 8780 | 8720 | 8890 |
| 246 | 20230915 | 143100 | 2628948160 | 8720 | 8720 | 8730 | 8710 | 2968 |
| 247 | 20230915 | 143000 | 2603064670 | 8710 | 8690 | 8710 | 8670 | 3085 |
| 248 | 20230915 | 142900 | 2576232220 | 8720 | 8710 | 8720 | 8710 | 380 |
| 249 | 20230915 | 142800 | 2572921610 | 8710 | 8710 | 8710 | 8680 | 2675 |
| 250 | 20230915 | 142700 | 2549654000 | 8720 | 8770 | 8770 | 8700 | 3362 |
| 251 | 20230915 | 142600 | 2520229800 | 8780 | 8720 | 8800 | 8710 | 14150 |
| 252 | 20230915 | 142500 | 2396118990 | 8720 | 8660 | 8720 | 8660 | 2942 |
| 253 | 20230915 | 142400 | 2370569260 | 8660 | 8670 | 8670 | 8660 | 902 |
| 254 | 20230915 | 142300 | 2362754430 | 8670 | 8630 | 8680 | 8630 | 1539 |
| 255 | 20230915 | 142200 | 2349435710 | 8630 | 8660 | 8690 | 8630 | 1074 |
| 256 | 20230915 | 142100 | 2340127470 | 8660 | 8700 | 8710 | 8660 | 1799 |
| 257 | 20230915 | 142000 | 2324502790 | 8700 | 8670 | 8710 | 8670 | 1578 |
| 258 | 20230915 | 141900 | 2310785900 | 8660 | 8650 | 8660 | 8640 | 907 |
| 259 | 20230915 | 141800 | 2302940050 | 8650 | 8620 | 8650 | 8610 | 2748 |
| 260 | 20230915 | 141700 | 2279254960 | 8620 | 8650 | 8650 | 8610 | 2567 |
| 261 | 20230915 | 141600 | 2257140480 | 8630 | 8650 | 8660 | 8610 | 1794 |
| 262 | 20230915 | 141500 | 2241667620 | 8630 | 8660 | 8660 | 8630 | 4354 |
| 263 | 20230915 | 141400 | 2204020800 | 8680 | 8690 | 8690 | 8660 | 5309 |
| 264 | 20230915 | 141300 | 2157952990 | 8690 | 8730 | 8730 | 8680 | 4789 |
| 265 | 20230915 | 141200 | 2116250230 | 8720 | 8710 | 8750 | 8670 | 9038 |
| 266 | 20230915 | 141100 | 2037363970 | 8710 | 8660 | 8720 | 8630 | 4424 |
| 267 | 20230915 | 141000 | 1998942880 | 8630 | 8600 | 8650 | 8600 | 1370 |
| 268 | 20230915 | 140900 | 1987110860 | 8600 | 8590 | 8620 | 8590 | 2113 |
| 269 | 20230915 | 140800 | 1968949990 | 8600 | 8660 | 8660 | 8590 | 6673 |
| 270 | 20230915 | 140700 | 1911519730 | 8650 | 8700 | 8700 | 8610 | 3933 |
| 271 | 20230915 | 140600 | 1877543560 | 8700 | 8610 | 8770 | 8610 | 10555 |
| 272 | 20230915 | 140500 | 1785573430 | 8630 | 8690 | 8730 | 8600 | 14779 |
| 273 | 20230915 | 140400 | 1657525220 | 8700 | 8700 | 8800 | 8650 | 22894 |
| 274 | 20230915 | 140300 | 1457506780 | 8700 | 8660 | 8800 | 8650 | 44419 |
| 275 | 20230915 | 140200 | 1069261020 | 8680 | 8600 | 8740 | 8600 | 18745 |
| 276 | 20230915 | 140100 | 906946150 | 8590 | 8540 | 8590 | 8540 | 7743 |
| 277 | 20230915 | 140000 | 840538400 | 8530 | 8530 | 8530 | 8530 | 1048 |
| 278 | 20230915 | 135900 | 831598960 | 8530 | 8530 | 8530 | 8530 | 0 |
| 279 | 20230915 | 135800 | 831598960 | 8530 | 8530 | 8530 | 8530 | 0 |
| 280 | 20230915 | 135700 | 831598960 | 8530 | 8540 | 8540 | 8530 | 1953 |
| 281 | 20230915 | 135600 | 814922070 | 8550 | 8550 | 8550 | 8550 | 0 |
| 282 | 20230915 | 135500 | 814922070 | 8550 | 8550 | 8550 | 8550 | 0 |
| 283 | 20230915 | 135400 | 814922070 | 8550 | 8550 | 8550 | 8550 | 0 |
| 284 | 20230915 | 135300 | 814922070 | 8550 | 8550 | 8550 | 8550 | 2 |
| 285 | 20230915 | 135200 | 814904970 | 8550 | 8550 | 8550 | 8550 | 0 |
| 286 | 20230915 | 135100 | 814904970 | 8550 | 8550 | 8550 | 8550 | 0 |
| 287 | 20230915 | 135000 | 814904970 | 8550 | 8550 | 8550 | 8550 | 0 |
| 288 | 20230915 | 134900 | 814904970 | 8550 | 8540 | 8550 | 8540 | 70 |
| 289 | 20230915 | 134800 | 814306970 | 8540 | 8540 | 8540 | 8540 | 0 |
| 290 | 20230915 | 134700 | 814306970 | 8540 | 8550 | 8550 | 8540 | 900 |
| 291 | 20230915 | 134600 | 806620090 | 8540 | 8540 | 8540 | 8540 | 0 |
| 292 | 20230915 | 134500 | 806620090 | 8540 | 8540 | 8540 | 8540 | 7 |
| 293 | 20230915 | 134400 | 806560310 | 8550 | 8550 | 8550 | 8550 | 123 |
| 294 | 20230915 | 134300 | 805508660 | 8550 | 8540 | 8550 | 8540 | 201 |
| 295 | 20230915 | 134200 | 803791160 | 8540 | 8540 | 8540 | 8540 | 0 |
| 296 | 20230915 | 134100 | 803791160 | 8540 | 8540 | 8540 | 8540 | 83 |
| 297 | 20230915 | 134000 | 803082340 | 8550 | 8550 | 8550 | 8550 | 5 |
| 298 | 20230915 | 133900 | 803039590 | 8550 | 8550 | 8550 | 8550 | 0 |
| 299 | 20230915 | 133800 | 803039590 | 8550 | 8550 | 8550 | 8550 | 60 |
| 300 | 20230915 | 133700 | 802526590 | 8550 | 8550 | 8550 | 8550 | 0 |
| 301 | 20230915 | 133600 | 802526590 | 8550 | 8550 | 8550 | 8550 | 0 |
| 302 | 20230915 | 133500 | 802526590 | 8550 | 8550 | 8550 | 8550 | 34 |
| 303 | 20230915 | 133400 | 802235890 | 8560 | 8560 | 8560 | 8560 | 0 |
| 304 | 20230915 | 133300 | 802235890 | 8560 | 8560 | 8560 | 8560 | 0 |
| 305 | 20230915 | 133200 | 802235890 | 8560 | 8560 | 8560 | 8560 | 8 |
| 306 | 20230915 | 133100 | 802167410 | 8560 | 8560 | 8560 | 8560 | 100 |
| 307 | 20230915 | 133000 | 801311410 | 8560 | 8530 | 8560 | 8530 | 69 |
| 308 | 20230915 | 132900 | 800721290 | 8530 | 8530 | 8530 | 8530 | 5 |
| 309 | 20230915 | 132800 | 800678640 | 8550 | 8550 | 8550 | 8550 | 0 |
| 310 | 20230915 | 132700 | 800678640 | 8550 | 8550 | 8550 | 8550 | 1 |
| 311 | 20230915 | 132600 | 800670090 | 8550 | 8550 | 8550 | 8550 | 0 |
| 312 | 20230915 | 132500 | 800670090 | 8550 | 8550 | 8550 | 8550 | 128 |
| 313 | 20230915 | 132400 | 799575690 | 8550 | 8550 | 8550 | 8550 | 118 |
| 314 | 20230915 | 132300 | 798566790 | 8550 | 8550 | 8550 | 8550 | 2 |
| 315 | 20230915 | 132200 | 798549690 | 8530 | 8530 | 8530 | 8530 | 6 |
| 316 | 20230915 | 132100 | 798498510 | 8530 | 8530 | 8530 | 8530 | 5 |
| 317 | 20230915 | 132000 | 798455860 | 8520 | 8550 | 8550 | 8520 | 1037 |
| 318 | 20230915 | 131900 | 789600560 | 8550 | 8540 | 8550 | 8540 | 205 |
| 319 | 20230915 | 131800 | 787847870 | 8540 | 8540 | 8540 | 8540 | 0 |
| 320 | 20230915 | 131700 | 787847870 | 8540 | 8540 | 8540 | 8540 | 50 |
| 321 | 20230915 | 131600 | 787420870 | 8540 | 8540 | 8540 | 8540 | 0 |
| 322 | 20230915 | 131500 | 787420870 | 8540 | 8540 | 8540 | 8540 | 20 |
| 323 | 20230915 | 131400 | 787250070 | 8540 | 8540 | 8540 | 8540 | 11 |
| 324 | 20230915 | 131300 | 787156130 | 8540 | 8540 | 8540 | 8540 | 0 |
| 325 | 20230915 | 131200 | 787156130 | 8540 | 8540 | 8540 | 8540 | 0 |
| 326 | 20230915 | 131100 | 787156130 | 8540 | 8540 | 8540 | 8540 | 0 |
| 327 | 20230915 | 131000 | 787156130 | 8540 | 8540 | 8540 | 8540 | 0 |
| 328 | 20230915 | 130900 | 787156130 | 8540 | 8540 | 8540 | 8540 | 200 |
| 329 | 20230915 | 130800 | 785448130 | 8540 | 8540 | 8540 | 8540 | 0 |
| 330 | 20230915 | 130700 | 785448130 | 8540 | 8540 | 8540 | 8540 | 1 |
| 331 | 20230915 | 130600 | 785439590 | 8510 | 8510 | 8510 | 8510 | 0 |
| 332 | 20230915 | 130500 | 785439590 | 8510 | 8510 | 8510 | 8510 | 0 |
| 333 | 20230915 | 130400 | 785439590 | 8510 | 8540 | 8540 | 8510 | 101 |
| 334 | 20230915 | 130300 | 784580050 | 8510 | 8510 | 8510 | 8510 | 30 |
| 335 | 20230915 | 130200 | 784324750 | 8500 | 8500 | 8500 | 8500 | 6 |
| 336 | 20230915 | 130100 | 784273750 | 8500 | 8510 | 8510 | 8500 | 1000 |
| 337 | 20230915 | 130000 | 775771350 | 8510 | 8510 | 8510 | 8510 | 0 |
| 338 | 20230915 | 125900 | 775771350 | 8510 | 8540 | 8540 | 8510 | 2010 |
| 339 | 20230915 | 125800 | 758653940 | 8540 | 8540 | 8540 | 8540 | 33 |
| 340 | 20230915 | 125700 | 758372120 | 8540 | 8540 | 8540 | 8540 | 0 |
| 341 | 20230915 | 125600 | 758372120 | 8540 | 8540 | 8540 | 8540 | 0 |
| 342 | 20230915 | 125500 | 758372120 | 8540 | 8540 | 8540 | 8540 | 545 |
| 343 | 20230915 | 125400 | 753717820 | 8530 | 8540 | 8540 | 8530 | 6 |
| 344 | 20230915 | 125300 | 753666590 | 8540 | 8540 | 8540 | 8540 | 11 |
| 345 | 20230915 | 125200 | 753572650 | 8540 | 8540 | 8540 | 8540 | 0 |
| 346 | 20230915 | 125100 | 753572650 | 8540 | 8540 | 8540 | 8540 | 0 |
| 347 | 20230915 | 125000 | 753572650 | 8540 | 8540 | 8540 | 8540 | 1 |
| 348 | 20230915 | 124900 | 753564110 | 8540 | 8540 | 8540 | 8540 | 89 |
| 349 | 20230915 | 124800 | 752804050 | 8540 | 8530 | 8540 | 8530 | 1012 |
| 350 | 20230915 | 124700 | 744171590 | 8530 | 8540 | 8540 | 8530 | 160 |
| 351 | 20230915 | 124600 | 742805200 | 8540 | 8540 | 8540 | 8540 | 50 |
| 352 | 20230915 | 124500 | 742378200 | 8530 | 8530 | 8530 | 8530 | 46 |
| 353 | 20230915 | 124400 | 741985820 | 8530 | 8530 | 8530 | 8530 | 1 |
| 354 | 20230915 | 124300 | 741977290 | 8550 | 8550 | 8550 | 8550 | 4000 |
| 355 | 20230915 | 124200 | 707777290 | 8550 | 8550 | 8550 | 8550 | 0 |
| 356 | 20230915 | 124100 | 707777290 | 8550 | 8550 | 8550 | 8550 | 0 |
| 357 | 20230915 | 124000 | 707777290 | 8550 | 8550 | 8550 | 8550 | 129 |
| 358 | 20230915 | 123900 | 706674340 | 8550 | 8550 | 8550 | 8550 | 50 |
| 359 | 20230915 | 123800 | 706246840 | 8540 | 8540 | 8540 | 8540 | 2 |
| 360 | 20230915 | 123700 | 706229760 | 8530 | 8530 | 8530 | 8530 | 0 |
| 361 | 20230915 | 123600 | 706229760 | 8530 | 8530 | 8530 | 8530 | 250 |
| 362 | 20230915 | 123500 | 704097260 | 8530 | 8530 | 8530 | 8530 | 0 |
| 363 | 20230915 | 123400 | 704097260 | 8530 | 8530 | 8530 | 8530 | 115 |
| 364 | 20230915 | 123300 | 703116310 | 8520 | 8520 | 8520 | 8520 | 0 |
| 365 | 20230915 | 123200 | 703116310 | 8520 | 8520 | 8520 | 8520 | 0 |
| 366 | 20230915 | 123100 | 703116310 | 8520 | 8520 | 8520 | 8520 | 0 |
| 367 | 20230915 | 123000 | 703116310 | 8520 | 8520 | 8520 | 8520 | 50 |
| 368 | 20230915 | 122900 | 702690310 | 8550 | 8550 | 8550 | 8550 | 0 |
| 369 | 20230915 | 122800 | 702690310 | 8550 | 8550 | 8550 | 8550 | 0 |
| 370 | 20230915 | 122700 | 702690310 | 8550 | 8550 | 8550 | 8550 | 213 |
| 371 | 20230915 | 122600 | 700869160 | 8550 | 8550 | 8550 | 8550 | 0 |
| 372 | 20230915 | 122500 | 700869160 | 8550 | 8550 | 8550 | 8550 | 0 |
| 373 | 20230915 | 122400 | 700869160 | 8550 | 8550 | 8550 | 8550 | 2 |
| 374 | 20230915 | 122300 | 700852060 | 8550 | 8550 | 8550 | 8550 | 50 |
| 375 | 20230915 | 122200 | 700424560 | 8550 | 8550 | 8550 | 8550 | 2 |
| 376 | 20230915 | 122100 | 700407460 | 8520 | 8520 | 8520 | 8520 | 30 |
| 377 | 20230915 | 122000 | 700151860 | 8550 | 8540 | 8550 | 8540 | 24 |
| 378 | 20230915 | 121900 | 699946730 | 8550 | 8550 | 8550 | 8550 | 0 |
| 379 | 20230915 | 121800 | 699946730 | 8550 | 8550 | 8550 | 8550 | 0 |
| 380 | 20230915 | 121700 | 699946730 | 8550 | 8550 | 8550 | 8550 | 0 |
| 381 | 20230915 | 121600 | 699946730 | 8550 | 8550 | 8550 | 8550 | 0 |
| 382 | 20230915 | 121500 | 699946730 | 8550 | 8550 | 8550 | 8550 | 0 |
| 383 | 20230915 | 121400 | 699946730 | 8550 | 8550 | 8550 | 8550 | 12 |
| 384 | 20230915 | 121300 | 699844130 | 8520 | 8520 | 8520 | 8520 | 10 |
| 385 | 20230915 | 121200 | 699758930 | 8520 | 8520 | 8520 | 8520 | 1 |
| 386 | 20230915 | 121100 | 699750410 | 8550 | 8550 | 8550 | 8550 | 0 |
| 387 | 20230915 | 121000 | 699750410 | 8550 | 8550 | 8550 | 8550 | 0 |
| 388 | 20230915 | 120900 | 699750410 | 8550 | 8550 | 8550 | 8550 | 0 |
| 389 | 20230915 | 120800 | 699750410 | 8550 | 8550 | 8550 | 8550 | 0 |
| 390 | 20230915 | 120700 | 699750410 | 8550 | 8550 | 8550 | 8550 | 1 |
| 391 | 20230915 | 120600 | 699741860 | 8550 | 8540 | 8550 | 8510 | 2601 |
| 392 | 20230915 | 120500 | 677570130 | 8540 | 8540 | 8540 | 8540 | 0 |
| 393 | 20230915 | 120400 | 677570130 | 8540 | 8540 | 8540 | 8540 | 0 |
| 394 | 20230915 | 120300 | 677570130 | 8540 | 8540 | 8540 | 8540 | 0 |
| 395 | 20230915 | 120200 | 677570130 | 8540 | 8540 | 8540 | 8540 | 0 |
| 396 | 20230915 | 120100 | 677570130 | 8540 | 8540 | 8540 | 8540 | 487 |
| 397 | 20230915 | 120000 | 673411150 | 8540 | 8540 | 8540 | 8540 | 0 |
| 398 | 20230915 | 115900 | 673411150 | 8540 | 8550 | 8550 | 8540 | 3543 |
| 399 | 20230915 | 115800 | 643153730 | 8540 | 8540 | 8540 | 8540 | 54 |
| 400 | 20230915 | 115700 | 642692570 | 8540 | 8540 | 8540 | 8540 | 138 |
| 401 | 20230915 | 115600 | 641514050 | 8540 | 8540 | 8540 | 8540 | 0 |
| 402 | 20230915 | 115500 | 641514050 | 8540 | 8540 | 8540 | 8540 | 5 |
| 403 | 20230915 | 115400 | 641471350 | 8550 | 8550 | 8550 | 8550 | 49 |
| 404 | 20230915 | 115300 | 641052400 | 8540 | 8540 | 8540 | 8540 | 0 |
| 405 | 20230915 | 115200 | 641052400 | 8540 | 8550 | 8550 | 8540 | 150 |
| 406 | 20230915 | 115100 | 639770400 | 8550 | 8550 | 8550 | 8550 | 942 |
| 407 | 20230915 | 115000 | 631716300 | 8550 | 8550 | 8550 | 8550 | 100 |
| 408 | 20230915 | 114900 | 630861300 | 8560 | 8550 | 8560 | 8550 | 1330 |
| 409 | 20230915 | 114800 | 619489400 | 8550 | 8550 | 8550 | 8550 | 145 |
| 410 | 20230915 | 114700 | 618249650 | 8550 | 8550 | 8550 | 8550 | 122 |
| 411 | 20230915 | 114600 | 617206550 | 8540 | 8540 | 8540 | 8540 | 10 |
| 412 | 20230915 | 114500 | 617121150 | 8550 | 8540 | 8550 | 8540 | 567 |
| 413 | 20230915 | 114400 | 612277890 | 8530 | 8540 | 8540 | 8530 | 590 |
| 414 | 20230915 | 114300 | 607240190 | 8540 | 8540 | 8540 | 8540 | 1 |
| 415 | 20230915 | 114200 | 607231650 | 8530 | 8530 | 8530 | 8530 | 14 |
| 416 | 20230915 | 114100 | 607112230 | 8530 | 8530 | 8530 | 8530 | 15 |
| 417 | 20230915 | 114000 | 606984280 | 8530 | 8530 | 8530 | 8530 | 5 |
| 418 | 20230915 | 113900 | 606941630 | 8530 | 8530 | 8530 | 8530 | 195 |
| 419 | 20230915 | 113800 | 605278280 | 8530 | 8530 | 8530 | 8520 | 155 |
| 420 | 20230915 | 113700 | 603956290 | 8530 | 8530 | 8530 | 8530 | 2 |
| 421 | 20230915 | 113600 | 603939230 | 8530 | 8530 | 8530 | 8530 | 19 |
| 422 | 20230915 | 113500 | 603777160 | 8530 | 8530 | 8530 | 8530 | 0 |
| 423 | 20230915 | 113400 | 603777160 | 8530 | 8530 | 8530 | 8530 | 18 |
| 424 | 20230915 | 113300 | 603623620 | 8530 | 8530 | 8530 | 8530 | 3 |
| 425 | 20230915 | 113200 | 603598030 | 8530 | 8530 | 8530 | 8530 | 1 |
| 426 | 20230915 | 113100 | 603589500 | 8540 | 8540 | 8540 | 8540 | 0 |
| 427 | 20230915 | 113000 | 603589500 | 8540 | 8540 | 8540 | 8540 | 5 |
| 428 | 20230915 | 112900 | 603546800 | 8540 | 8540 | 8540 | 8540 | 28 |
| 429 | 20230915 | 112800 | 603307680 | 8540 | 8540 | 8540 | 8540 | 9 |
| 430 | 20230915 | 112700 | 603230820 | 8530 | 8540 | 8540 | 8530 | 78 |
| 431 | 20230915 | 112600 | 602565470 | 8530 | 8530 | 8530 | 8530 | 10 |
| 432 | 20230915 | 112500 | 602480170 | 8530 | 8530 | 8530 | 8530 | 14 |
| 433 | 20230915 | 112400 | 602360750 | 8540 | 8540 | 8540 | 8540 | 50 |
| 434 | 20230915 | 112300 | 601933750 | 8540 | 8540 | 8540 | 8540 | 1 |
| 435 | 20230915 | 112200 | 601925210 | 8540 | 8540 | 8540 | 8540 | 6 |
| 436 | 20230915 | 112100 | 601873970 | 8540 | 8530 | 8540 | 8530 | 1300 |
| 437 | 20230915 | 112000 | 590780970 | 8530 | 8530 | 8530 | 8530 | 0 |
| 438 | 20230915 | 111900 | 590780970 | 8530 | 8530 | 8530 | 8530 | 16 |
| 439 | 20230915 | 111800 | 590644490 | 8530 | 8520 | 8530 | 8520 | 98 |
| 440 | 20230915 | 111700 | 589808700 | 8520 | 8520 | 8520 | 8520 | 0 |
| 441 | 20230915 | 111600 | 589808700 | 8520 | 8520 | 8520 | 8520 | 37 |
| 442 | 20230915 | 111500 | 589493460 | 8510 | 8510 | 8510 | 8510 | 0 |
| 443 | 20230915 | 111400 | 589493460 | 8510 | 8510 | 8510 | 8510 | 128 |
| 444 | 20230915 | 111300 | 588404180 | 8510 | 8510 | 8510 | 8510 | 0 |
| 445 | 20230915 | 111200 | 588404180 | 8510 | 8510 | 8510 | 8510 | 90 |
| 446 | 20230915 | 111100 | 587638280 | 8510 | 8510 | 8510 | 8510 | 10 |
| 447 | 20230915 | 111000 | 587553180 | 8510 | 8510 | 8510 | 8510 | 70 |
| 448 | 20230915 | 110900 | 586957480 | 8500 | 8500 | 8500 | 8500 | 10 |
| 449 | 20230915 | 110800 | 586872480 | 8500 | 8500 | 8500 | 8500 | 0 |
| 450 | 20230915 | 110700 | 586872480 | 8500 | 8510 | 8510 | 8500 | 400 |
| 451 | 20230915 | 110600 | 583471170 | 8520 | 8520 | 8520 | 8520 | 0 |
| 452 | 20230915 | 110500 | 583471170 | 8520 | 8520 | 8530 | 8510 | 851 |
| 453 | 20230915 | 110400 | 576227470 | 8520 | 8510 | 8520 | 8510 | 870 |
| 454 | 20230915 | 110300 | 568820570 | 8510 | 8510 | 8520 | 8510 | 193 |
| 455 | 20230915 | 110200 | 567177140 | 8510 | 8510 | 8510 | 8510 | 1 |
| 456 | 20230915 | 110100 | 567168630 | 8510 | 8510 | 8510 | 8510 | 110 |
| 457 | 20230915 | 110000 | 566232530 | 8510 | 8520 | 8520 | 8510 | 78 |
| 458 | 20230915 | 105900 | 565568740 | 8520 | 8510 | 8520 | 8510 | 717 |
| 459 | 20230915 | 105800 | 559461250 | 8510 | 8520 | 8520 | 8510 | 782 |
| 460 | 20230915 | 105700 | 552805210 | 8520 | 8520 | 8520 | 8520 | 0 |
| 461 | 20230915 | 105600 | 552805210 | 8520 | 8520 | 8520 | 8520 | 19 |
| 462 | 20230915 | 105500 | 552643330 | 8510 | 8510 | 8510 | 8510 | 0 |
| 463 | 20230915 | 105400 | 552643330 | 8510 | 8510 | 8510 | 8510 | 0 |
| 464 | 20230915 | 105300 | 552643330 | 8510 | 8500 | 8510 | 8500 | 171 |
| 465 | 20230915 | 105200 | 551189120 | 8500 | 8500 | 8500 | 8500 | 611 |
| 466 | 20230915 | 105100 | 545995620 | 8520 | 8510 | 8520 | 8510 | 190 |
| 467 | 20230915 | 105000 | 544377720 | 8510 | 8510 | 8510 | 8510 | 50 |
| 468 | 20230915 | 104900 | 543952220 | 8510 | 8510 | 8510 | 8510 | 19 |
| 469 | 20230915 | 104800 | 543790530 | 8510 | 8510 | 8510 | 8510 | 845 |
| 470 | 20230915 | 104700 | 536599580 | 8510 | 8500 | 8510 | 8500 | 309 |
| 471 | 20230915 | 104600 | 533970890 | 8510 | 8510 | 8510 | 8510 | 0 |
| 472 | 20230915 | 104500 | 533970890 | 8510 | 8510 | 8510 | 8510 | 15 |
| 473 | 20230915 | 104400 | 533843240 | 8500 | 8500 | 8500 | 8500 | 0 |
| 474 | 20230915 | 104300 | 533843240 | 8500 | 8500 | 8500 | 8500 | 200 |
| 475 | 20230915 | 104200 | 532143240 | 8500 | 8500 | 8500 | 8500 | 490 |
| 476 | 20230915 | 104100 | 527978240 | 8490 | 8490 | 8490 | 8490 | 10 |
| 477 | 20230915 | 104000 | 527893340 | 8490 | 8500 | 8500 | 8490 | 300 |
| 478 | 20230915 | 103900 | 525344300 | 8510 | 8490 | 8510 | 8490 | 97 |
| 479 | 20230915 | 103800 | 524519790 | 8500 | 8500 | 8500 | 8500 | 50 |
| 480 | 20230915 | 103700 | 524094790 | 8500 | 8500 | 8500 | 8500 | 151 |
| 481 | 20230915 | 103600 | 522811290 | 8500 | 8500 | 8500 | 8500 | 135 |
| 482 | 20230915 | 103500 | 521663790 | 8500 | 8510 | 8510 | 8500 | 131 |
| 483 | 20230915 | 103400 | 520549990 | 8500 | 8510 | 8510 | 8500 | 1086 |
| 484 | 20230915 | 103300 | 511315470 | 8510 | 8510 | 8510 | 8510 | 0 |
| 485 | 20230915 | 103200 | 511315470 | 8510 | 8510 | 8510 | 8510 | 106 |
| 486 | 20230915 | 103100 | 510413410 | 8510 | 8510 | 8510 | 8510 | 8 |
| 487 | 20230915 | 103000 | 510345330 | 8510 | 8510 | 8510 | 8510 | 131 |
| 488 | 20230915 | 102900 | 509230520 | 8520 | 8520 | 8520 | 8520 | 29 |
| 489 | 20230915 | 102800 | 508983440 | 8520 | 8520 | 8520 | 8520 | 100 |
| 490 | 20230915 | 102700 | 508131440 | 8510 | 8510 | 8510 | 8510 | 9 |
| 491 | 20230915 | 102600 | 508054850 | 8510 | 8510 | 8510 | 8510 | 0 |
| 492 | 20230915 | 102500 | 508054850 | 8510 | 8500 | 8510 | 8500 | 41 |
| 493 | 20230915 | 102400 | 507706250 | 8520 | 8520 | 8520 | 8520 | 20 |
| 494 | 20230915 | 102300 | 507535850 | 8520 | 8520 | 8520 | 8490 | 5064 |
| 495 | 20230915 | 102200 | 464462660 | 8530 | 8530 | 8530 | 8530 | 226 |
| 496 | 20230915 | 102100 | 462534880 | 8530 | 8530 | 8530 | 8530 | 216 |
| 497 | 20230915 | 102000 | 460692400 | 8520 | 8520 | 8520 | 8520 | 500 |
| 498 | 20230915 | 101900 | 456432400 | 8530 | 8530 | 8530 | 8530 | 11 |
| 499 | 20230915 | 101800 | 456338570 | 8520 | 8520 | 8520 | 8520 | 0 |
| 500 | 20230915 | 101700 | 456338570 | 8520 | 8520 | 8520 | 8520 | 0 |
| 501 | 20230915 | 101600 | 456338570 | 8520 | 8520 | 8520 | 8520 | 10 |
| 502 | 20230915 | 101500 | 456253370 | 8530 | 8530 | 8530 | 8530 | 10 |
| 503 | 20230915 | 101400 | 456168070 | 8530 | 8530 | 8530 | 8530 | 16 |
| 504 | 20230915 | 101300 | 456031590 | 8530 | 8530 | 8530 | 8530 | 102 |
| 505 | 20230915 | 101200 | 455161530 | 8530 | 8530 | 8530 | 8530 | 2 |
| 506 | 20230915 | 101100 | 455144470 | 8530 | 8530 | 8530 | 8530 | 887 |
| 507 | 20230915 | 101000 | 447578360 | 8540 | 8540 | 8540 | 8540 | 542 |
| 508 | 20230915 | 100900 | 442949680 | 8550 | 8550 | 8550 | 8550 | 62 |
| 509 | 20230915 | 100800 | 442419580 | 8550 | 8560 | 8560 | 8550 | 143 |
| 510 | 20230915 | 100700 | 441196780 | 8560 | 8560 | 8560 | 8560 | 420 |
| 511 | 20230915 | 100600 | 437601580 | 8570 | 8570 | 8570 | 8570 | 42 |
| 512 | 20230915 | 100500 | 437241640 | 8560 | 8580 | 8580 | 8560 | 615 |
| 513 | 20230915 | 100400 | 431969840 | 8570 | 8570 | 8580 | 8570 | 810 |
| 514 | 20230915 | 100300 | 425023300 | 8570 | 8570 | 8570 | 8570 | 36 |
| 515 | 20230915 | 100200 | 424714780 | 8580 | 8580 | 8590 | 8580 | 1689 |
| 516 | 20230915 | 100100 | 410221470 | 8590 | 8570 | 8590 | 8570 | 2594 |
| 517 | 20230915 | 100000 | 387969710 | 8570 | 8560 | 8570 | 8560 | 1239 |
| 518 | 20230915 | 095900 | 377353370 | 8570 | 8570 | 8570 | 8570 | 110 |
| 519 | 20230915 | 095800 | 376410670 | 8570 | 8570 | 8570 | 8570 | 0 |
| 520 | 20230915 | 095700 | 376410670 | 8570 | 8580 | 8580 | 8570 | 500 |
| 521 | 20230915 | 095600 | 372125070 | 8580 | 8580 | 8580 | 8580 | 10 |
| 522 | 20230915 | 095500 | 372039270 | 8570 | 8580 | 8580 | 8570 | 136 |
| 523 | 20230915 | 095400 | 370873690 | 8590 | 8590 | 8590 | 8590 | 1 |
| 524 | 20230915 | 095300 | 370865100 | 8590 | 8580 | 8590 | 8580 | 676 |
| 525 | 20230915 | 095200 | 365058270 | 8590 | 8590 | 8590 | 8580 | 51 |
| 526 | 20230915 | 095100 | 364620460 | 8590 | 8590 | 8590 | 8580 | 201 |
| 527 | 20230915 | 095000 | 362894460 | 8550 | 8590 | 8590 | 8550 | 827 |
| 528 | 20230915 | 094900 | 355822530 | 8590 | 8570 | 8590 | 8570 | 111 |
| 529 | 20230915 | 094800 | 354871240 | 8570 | 8570 | 8590 | 8570 | 140 |
| 530 | 20230915 | 094700 | 353671240 | 8570 | 8600 | 8600 | 8570 | 2 |
| 531 | 20230915 | 094600 | 353654070 | 8590 | 8560 | 8590 | 8560 | 3046 |
| 532 | 20230915 | 094500 | 327529750 | 8560 | 8560 | 8560 | 8560 | 100 |
| 533 | 20230915 | 094400 | 326673750 | 8570 | 8580 | 8580 | 8570 | 1013 |
| 534 | 20230915 | 094300 | 317992030 | 8570 | 8570 | 8570 | 8560 | 404 |
| 535 | 20230915 | 094200 | 314529790 | 8570 | 8580 | 8610 | 8570 | 584 |
| 536 | 20230915 | 094100 | 309524240 | 8580 | 8580 | 8610 | 8580 | 16 |
| 537 | 20230915 | 094000 | 309386900 | 8580 | 8610 | 8610 | 8580 | 19 |
| 538 | 20230915 | 093900 | 309223640 | 8620 | 8590 | 8620 | 8580 | 790 |
| 539 | 20230915 | 093800 | 302423510 | 8620 | 8620 | 8620 | 8620 | 52 |
| 540 | 20230915 | 093700 | 301975270 | 8620 | 8620 | 8620 | 8620 | 219 |
| 541 | 20230915 | 093600 | 300087490 | 8620 | 8590 | 8620 | 8580 | 351 |
| 542 | 20230915 | 093500 | 297071370 | 8630 | 8640 | 8640 | 8630 | 5 |
| 543 | 20230915 | 093400 | 297028200 | 8640 | 8590 | 8640 | 8580 | 2338 |
| 544 | 20230915 | 093300 | 276926140 | 8590 | 8560 | 8590 | 8560 | 5805 |
| 545 | 20230915 | 093200 | 227177240 | 8560 | 8560 | 8560 | 8560 | 854 |
| 546 | 20230915 | 093100 | 219867000 | 8530 | 8560 | 8560 | 8530 | 895 |
| 547 | 20230915 | 093000 | 212220970 | 8540 | 8540 | 8540 | 8540 | 100 |
| 548 | 20230915 | 092900 | 211366970 | 8540 | 8540 | 8540 | 8540 | 593 |
| 549 | 20230915 | 092800 | 206302750 | 8540 | 8540 | 8560 | 8540 | 426 |
| 550 | 20230915 | 092700 | 202663310 | 8540 | 8560 | 8560 | 8540 | 1390 |
| 551 | 20230915 | 092600 | 190785580 | 8560 | 8560 | 8560 | 8560 | 678 |
| 552 | 20230915 | 092500 | 184981900 | 8580 | 8580 | 8580 | 8580 | 10 |
| 553 | 20230915 | 092400 | 184896100 | 8580 | 8570 | 8580 | 8570 | 802 |
| 554 | 20230915 | 092300 | 178020920 | 8560 | 8560 | 8560 | 8560 | 204 |
| 555 | 20230915 | 092200 | 176274680 | 8550 | 8550 | 8550 | 8540 | 250 |
| 556 | 20230915 | 092100 | 174138480 | 8540 | 8570 | 8570 | 8540 | 982 |
| 557 | 20230915 | 092000 | 165743410 | 8570 | 8570 | 8580 | 8570 | 118 |
| 558 | 20230915 | 091900 | 164732140 | 8570 | 8570 | 8570 | 8560 | 300 |
| 559 | 20230915 | 091800 | 162161340 | 8570 | 8570 | 8570 | 8570 | 250 |
| 560 | 20230915 | 091700 | 160018840 | 8590 | 8590 | 8590 | 8590 | 20 |
| 561 | 20230915 | 091600 | 159847040 | 8590 | 8580 | 8600 | 8560 | 1308 |
| 562 | 20230915 | 091500 | 148616040 | 8590 | 8590 | 8600 | 8580 | 1048 |
| 563 | 20230915 | 091400 | 139613400 | 8590 | 8580 | 8590 | 8580 | 202 |
| 564 | 20230915 | 091300 | 137878230 | 8590 | 8580 | 8590 | 8580 | 755 |
| 565 | 20230915 | 091200 | 131398330 | 8570 | 8550 | 8570 | 8550 | 396 |
| 566 | 20230915 | 091100 | 128006620 | 8560 | 8550 | 8560 | 8550 | 88 |
| 567 | 20230915 | 091000 | 127254140 | 8550 | 8550 | 8550 | 8550 | 20 |
| 568 | 20230915 | 090900 | 127083140 | 8530 | 8530 | 8530 | 8530 | 576 |
| 569 | 20230915 | 090800 | 122169860 | 8530 | 8520 | 8530 | 8520 | 490 |
| 570 | 20230915 | 090700 | 117993170 | 8520 | 8520 | 8580 | 8520 | 9423 |
| 571 | 20230915 | 090600 | 37600700 | 8520 | 8520 | 8520 | 8520 | 1085 |
| 572 | 20230915 | 090500 | 28356500 | 8520 | 8520 | 8520 | 8520 | 501 |
| 573 | 20230915 | 090400 | 24087980 | 8520 | 8550 | 8550 | 8520 | 146 |
| 574 | 20230915 | 090300 | 22842680 | 8550 | 8520 | 8560 | 8470 | 256 |
| 575 | 20230915 | 090200 | 20656690 | 8580 | 8520 | 8580 | 8520 | 661 |
| 576 | 20230915 | 090100 | 15007600 | 8520 | 8470 | 8520 | 8440 | 1096 |
| 577 | 20230915 | 090000 | 5693110 | 8440 | 8460 | 8470 | 8440 | 653 |