28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230920 | 183200 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 2744 |
| 3 | 20230920 | 183100 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 4 | 20230920 | 183000 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 5 | 20230920 | 182900 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 6 | 20230920 | 182800 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 7 | 20230920 | 182700 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 8 | 20230920 | 182600 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 9 | 20230920 | 182500 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 10 | 20230920 | 182400 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 11 | 20230920 | 182300 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 12 | 20230920 | 182200 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 13 | 20230920 | 182100 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 14 | 20230920 | 182000 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 15 | 20230920 | 181900 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 16 | 20230920 | 181800 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 17 | 20230920 | 181700 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 18 | 20230920 | 181600 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 19 | 20230920 | 181500 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 20 | 20230920 | 181400 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 21 | 20230920 | 181300 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 22 | 20230920 | 181200 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 23 | 20230920 | 181100 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 24 | 20230920 | 181000 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 25 | 20230920 | 180900 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 26 | 20230920 | 180800 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 27 | 20230920 | 180700 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 28 | 20230920 | 180600 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 29 | 20230920 | 180500 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 30 | 20230920 | 180400 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 31 | 20230920 | 180300 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 32 | 20230920 | 180200 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 2744 |
| 33 | 20230920 | 180100 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 34 | 20230920 | 180000 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 35 | 20230920 | 175900 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 36 | 20230920 | 175800 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 37 | 20230920 | 175700 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 38 | 20230920 | 175600 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 39 | 20230920 | 175500 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 40 | 20230920 | 175400 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 41 | 20230920 | 175300 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 42 | 20230920 | 175200 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 43 | 20230920 | 175100 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 44 | 20230920 | 175000 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 45 | 20230920 | 174900 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 46 | 20230920 | 174800 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 47 | 20230920 | 174700 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 48 | 20230920 | 174600 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 49 | 20230920 | 174500 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 50 | 20230920 | 174400 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 51 | 20230920 | 174300 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 52 | 20230920 | 174200 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 53 | 20230920 | 174100 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 54 | 20230920 | 174000 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 55 | 20230920 | 173900 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 56 | 20230920 | 173800 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 57 | 20230920 | 173700 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 58 | 20230920 | 173600 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 59 | 20230920 | 173500 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 60 | 20230920 | 173400 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 61 | 20230920 | 173300 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 62 | 20230920 | 173200 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 2744 |
| 63 | 20230920 | 173100 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 64 | 20230920 | 173000 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 65 | 20230920 | 172900 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 66 | 20230920 | 172800 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 67 | 20230920 | 172700 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 68 | 20230920 | 172600 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 69 | 20230920 | 172500 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 70 | 20230920 | 172400 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 71 | 20230920 | 172300 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 72 | 20230920 | 172200 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 73 | 20230920 | 172100 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 74 | 20230920 | 172000 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 75 | 20230920 | 171900 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 76 | 20230920 | 171800 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 77 | 20230920 | 171700 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 78 | 20230920 | 171600 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 79 | 20230920 | 171500 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 80 | 20230920 | 171400 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 81 | 20230920 | 171300 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 82 | 20230920 | 171200 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 83 | 20230920 | 171100 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 84 | 20230920 | 171000 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 85 | 20230920 | 170900 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 86 | 20230920 | 170800 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 87 | 20230920 | 170700 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 88 | 20230920 | 170600 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 89 | 20230920 | 170500 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 90 | 20230920 | 170400 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 91 | 20230920 | 170300 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 92 | 20230920 | 170200 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 2744 |
| 93 | 20230920 | 170100 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 94 | 20230920 | 170000 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 95 | 20230920 | 165900 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 96 | 20230920 | 165800 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 97 | 20230920 | 165700 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 98 | 20230920 | 165600 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 99 | 20230920 | 165500 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 100 | 20230920 | 165400 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 101 | 20230920 | 165300 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 102 | 20230920 | 165200 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 103 | 20230920 | 165100 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 104 | 20230920 | 165000 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 105 | 20230920 | 164900 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 106 | 20230920 | 164800 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 107 | 20230920 | 164700 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 108 | 20230920 | 164600 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 109 | 20230920 | 164500 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 110 | 20230920 | 164400 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 111 | 20230920 | 164300 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 112 | 20230920 | 164200 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 113 | 20230920 | 164100 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 114 | 20230920 | 164000 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 115 | 20230920 | 163900 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 116 | 20230920 | 163800 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 117 | 20230920 | 163700 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 118 | 20230920 | 163600 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 119 | 20230920 | 163500 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 120 | 20230920 | 163400 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 121 | 20230920 | 163300 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 122 | 20230920 | 163200 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 2744 |
| 123 | 20230920 | 163100 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 124 | 20230920 | 163000 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 125 | 20230920 | 162900 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 126 | 20230920 | 162800 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 127 | 20230920 | 162700 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 128 | 20230920 | 162600 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 129 | 20230920 | 162500 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 130 | 20230920 | 162400 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 131 | 20230920 | 162300 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 132 | 20230920 | 162200 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 133 | 20230920 | 162100 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 134 | 20230920 | 162000 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 135 | 20230920 | 161900 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 136 | 20230920 | 161800 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 137 | 20230920 | 161700 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 138 | 20230920 | 161600 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 139 | 20230920 | 161500 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 140 | 20230920 | 161400 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 141 | 20230920 | 161300 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 142 | 20230920 | 161200 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 143 | 20230920 | 161100 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 144 | 20230920 | 161000 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 145 | 20230920 | 160900 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 146 | 20230920 | 160800 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 147 | 20230920 | 160700 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 148 | 20230920 | 160600 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 149 | 20230920 | 160500 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 150 | 20230920 | 160400 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 151 | 20230920 | 160300 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 152 | 20230920 | 160200 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 2744 |
| 153 | 20230920 | 160100 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 154 | 20230920 | 160000 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 155 | 20230920 | 155900 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 156 | 20230920 | 155800 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 157 | 20230920 | 155700 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 158 | 20230920 | 155600 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 159 | 20230920 | 155500 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 160 | 20230920 | 155400 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 161 | 20230920 | 155300 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 162 | 20230920 | 155200 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 163 | 20230920 | 155100 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 164 | 20230920 | 155000 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 165 | 20230920 | 154900 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 166 | 20230920 | 154800 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 167 | 20230920 | 154700 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 168 | 20230920 | 154600 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 169 | 20230920 | 154500 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 170 | 20230920 | 154400 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 171 | 20230920 | 154300 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 172 | 20230920 | 154200 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 173 | 20230920 | 154100 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 174 | 20230920 | 154000 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 175 | 20230920 | 153900 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 176 | 20230920 | 153800 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 177 | 20230920 | 153700 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 178 | 20230920 | 153600 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 179 | 20230920 | 153500 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 180 | 20230920 | 153400 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 181 | 20230920 | 153300 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 182 | 20230920 | 153200 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 2744 |
| 183 | 20230920 | 153100 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 184 | 20230920 | 153000 | 1051719620 | 5710 | 5710 | 5710 | 5710 | 2744 |
| 185 | 20230920 | 152900 | 1036051380 | 5730 | 5730 | 5730 | 5730 | 0 |
| 186 | 20230920 | 152800 | 1036051380 | 5730 | 5730 | 5730 | 5730 | 0 |
| 187 | 20230920 | 152700 | 1036051380 | 5730 | 5730 | 5730 | 5730 | 0 |
| 188 | 20230920 | 152600 | 1036051380 | 5730 | 5730 | 5730 | 5730 | 0 |
| 189 | 20230920 | 152500 | 1036051380 | 5730 | 5730 | 5730 | 5730 | 0 |
| 190 | 20230920 | 152400 | 1036051380 | 5730 | 5730 | 5730 | 5730 | 0 |
| 191 | 20230920 | 152300 | 1036051380 | 5730 | 5730 | 5730 | 5730 | 0 |
| 192 | 20230920 | 152200 | 1036051380 | 5730 | 5730 | 5730 | 5730 | 0 |
| 193 | 20230920 | 152100 | 1036051380 | 5730 | 5730 | 5730 | 5730 | 0 |
| 194 | 20230920 | 152000 | 1036051380 | 5730 | 5730 | 5730 | 5730 | 0 |
| 195 | 20230920 | 151900 | 1036051380 | 5730 | 5700 | 5730 | 5700 | 713 |
| 196 | 20230920 | 151800 | 1031987220 | 5730 | 5700 | 5730 | 5700 | 24 |
| 197 | 20230920 | 151700 | 1031850300 | 5730 | 5720 | 5730 | 5700 | 2082 |
| 198 | 20230920 | 151600 | 1019969770 | 5720 | 5740 | 5740 | 5720 | 883 |
| 199 | 20230920 | 151500 | 1014913900 | 5720 | 5710 | 5740 | 5710 | 270 |
| 200 | 20230920 | 151400 | 1013371480 | 5700 | 5720 | 5740 | 5700 | 110 |
| 201 | 20230920 | 151300 | 1012744220 | 5740 | 5740 | 5740 | 5700 | 1001 |
| 202 | 20230920 | 151200 | 1007021140 | 5730 | 5730 | 5730 | 5730 | 15 |
| 203 | 20230920 | 151100 | 1006935190 | 5740 | 5750 | 5750 | 5740 | 4 |
| 204 | 20230920 | 151000 | 1006912220 | 5710 | 5740 | 5740 | 5710 | 525 |
| 205 | 20230920 | 150900 | 1003909320 | 5750 | 5750 | 5750 | 5730 | 82 |
| 206 | 20230920 | 150800 | 1003439420 | 5730 | 5750 | 5750 | 5730 | 1007 |
| 207 | 20230920 | 150700 | 997662710 | 5750 | 5750 | 5760 | 5750 | 898 |
| 208 | 20230920 | 150600 | 992498360 | 5740 | 5760 | 5760 | 5740 | 324 |
| 209 | 20230920 | 150500 | 990638040 | 5750 | 5740 | 5750 | 5740 | 1095 |
| 210 | 20230920 | 150400 | 984349530 | 5740 | 5740 | 5740 | 5740 | 10 |
| 211 | 20230920 | 150300 | 984292130 | 5740 | 5720 | 5740 | 5710 | 730 |
| 212 | 20230920 | 150200 | 980118210 | 5740 | 5740 | 5740 | 5740 | 40 |
| 213 | 20230920 | 150100 | 979888610 | 5740 | 5740 | 5740 | 5720 | 333 |
| 214 | 20230920 | 150000 | 977983050 | 5740 | 5730 | 5740 | 5720 | 531 |
| 215 | 20230920 | 145900 | 974939980 | 5730 | 5740 | 5740 | 5730 | 66 |
| 216 | 20230920 | 145800 | 974561690 | 5740 | 5740 | 5740 | 5720 | 617 |
| 217 | 20230920 | 145700 | 971023970 | 5720 | 5730 | 5740 | 5720 | 728 |
| 218 | 20230920 | 145600 | 966859780 | 5740 | 5740 | 5740 | 5720 | 93 |
| 219 | 20230920 | 145500 | 966327050 | 5730 | 5730 | 5740 | 5730 | 718 |
| 220 | 20230920 | 145400 | 962210890 | 5740 | 5730 | 5740 | 5730 | 261 |
| 221 | 20230920 | 145300 | 960715350 | 5730 | 5730 | 5730 | 5730 | 61 |
| 222 | 20230920 | 145200 | 960365820 | 5730 | 5720 | 5730 | 5720 | 253 |
| 223 | 20230920 | 145100 | 958918620 | 5700 | 5690 | 5720 | 5690 | 219 |
| 224 | 20230920 | 145000 | 957672110 | 5720 | 5680 | 5720 | 5680 | 588 |
| 225 | 20230920 | 144900 | 954332230 | 5720 | 5720 | 5720 | 5680 | 3000 |
| 226 | 20230920 | 144800 | 937218380 | 5720 | 5720 | 5720 | 5720 | 1 |
| 227 | 20230920 | 144700 | 937212660 | 5700 | 5700 | 5700 | 5700 | 59 |
| 228 | 20230920 | 144600 | 936876360 | 5730 | 5730 | 5730 | 5730 | 60 |
| 229 | 20230920 | 144500 | 936532560 | 5710 | 5710 | 5710 | 5710 | 56 |
| 230 | 20230920 | 144400 | 936212800 | 5730 | 5700 | 5730 | 5700 | 2522 |
| 231 | 20230920 | 144300 | 921770170 | 5720 | 5720 | 5720 | 5720 | 274 |
| 232 | 20230920 | 144200 | 920202890 | 5720 | 5720 | 5720 | 5720 | 0 |
| 233 | 20230920 | 144100 | 920202890 | 5720 | 5720 | 5720 | 5720 | 0 |
| 234 | 20230920 | 144000 | 920202890 | 5720 | 5720 | 5720 | 5720 | 200 |
| 235 | 20230920 | 143900 | 919058890 | 5700 | 5700 | 5700 | 5700 | 1 |
| 236 | 20230920 | 143800 | 919053190 | 5720 | 5720 | 5720 | 5720 | 123 |
| 237 | 20230920 | 143700 | 918349630 | 5720 | 5720 | 5720 | 5720 | 1 |
| 238 | 20230920 | 143600 | 918343910 | 5720 | 5720 | 5720 | 5720 | 142 |
| 239 | 20230920 | 143500 | 917531670 | 5720 | 5720 | 5720 | 5720 | 0 |
| 240 | 20230920 | 143400 | 917531670 | 5720 | 5720 | 5720 | 5720 | 61 |
| 241 | 20230920 | 143300 | 917182750 | 5690 | 5690 | 5690 | 5690 | 0 |
| 242 | 20230920 | 143200 | 917182750 | 5690 | 5710 | 5720 | 5690 | 534 |
| 243 | 20230920 | 143100 | 914132620 | 5720 | 5720 | 5720 | 5720 | 0 |
| 244 | 20230920 | 143000 | 914132620 | 5720 | 5720 | 5720 | 5720 | 1 |
| 245 | 20230920 | 142900 | 914126900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 246 | 20230920 | 142800 | 914126900 | 5680 | 5690 | 5690 | 5680 | 200 |
| 247 | 20230920 | 142700 | 912989360 | 5720 | 5720 | 5720 | 5720 | 9 |
| 248 | 20230920 | 142600 | 912937880 | 5730 | 5730 | 5730 | 5730 | 174 |
| 249 | 20230920 | 142500 | 911940860 | 5730 | 5730 | 5730 | 5730 | 0 |
| 250 | 20230920 | 142400 | 911940860 | 5730 | 5680 | 5730 | 5680 | 225 |
| 251 | 20230920 | 142300 | 910651660 | 5680 | 5720 | 5730 | 5680 | 328 |
| 252 | 20230920 | 142200 | 908783180 | 5730 | 5720 | 5730 | 5720 | 74 |
| 253 | 20230920 | 142100 | 908359890 | 5720 | 5720 | 5720 | 5720 | 376 |
| 254 | 20230920 | 142000 | 906209170 | 5720 | 5720 | 5720 | 5720 | 1 |
| 255 | 20230920 | 141900 | 906203450 | 5680 | 5700 | 5700 | 5680 | 1067 |
| 256 | 20230920 | 141800 | 900138000 | 5720 | 5700 | 5720 | 5700 | 309 |
| 257 | 20230920 | 141700 | 898376670 | 5700 | 5700 | 5700 | 5700 | 293 |
| 258 | 20230920 | 141600 | 896706570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 259 | 20230920 | 141500 | 896706570 | 5720 | 5720 | 5720 | 5720 | 0 |
| 260 | 20230920 | 141400 | 896706570 | 5720 | 5720 | 5720 | 5720 | 1 |
| 261 | 20230920 | 141300 | 896700850 | 5700 | 5700 | 5700 | 5700 | 7 |
| 262 | 20230920 | 141200 | 896660950 | 5700 | 5700 | 5700 | 5700 | 233 |
| 263 | 20230920 | 141100 | 895332850 | 5700 | 5700 | 5700 | 5700 | 150 |
| 264 | 20230920 | 141000 | 894477850 | 5720 | 5720 | 5720 | 5720 | 0 |
| 265 | 20230920 | 140900 | 894477850 | 5720 | 5700 | 5720 | 5700 | 498 |
| 266 | 20230920 | 140800 | 891635230 | 5700 | 5710 | 5710 | 5700 | 1824 |
| 267 | 20230920 | 140700 | 881224350 | 5710 | 5710 | 5710 | 5710 | 0 |
| 268 | 20230920 | 140600 | 881224350 | 5710 | 5710 | 5710 | 5710 | 15 |
| 269 | 20230920 | 140500 | 881138700 | 5720 | 5720 | 5720 | 5720 | 1 |
| 270 | 20230920 | 140400 | 881132980 | 5720 | 5710 | 5720 | 5710 | 24 |
| 271 | 20230920 | 140300 | 880995740 | 5720 | 5720 | 5720 | 5720 | 0 |
| 272 | 20230920 | 140200 | 880995740 | 5720 | 5720 | 5720 | 5720 | 0 |
| 273 | 20230920 | 140100 | 880995740 | 5720 | 5720 | 5720 | 5720 | 381 |
| 274 | 20230920 | 140000 | 878816420 | 5720 | 5710 | 5720 | 5710 | 499 |
| 275 | 20230920 | 135900 | 875963430 | 5710 | 5710 | 5710 | 5710 | 0 |
| 276 | 20230920 | 135800 | 875963430 | 5710 | 5710 | 5710 | 5710 | 26 |
| 277 | 20230920 | 135700 | 875814970 | 5710 | 5710 | 5710 | 5710 | 0 |
| 278 | 20230920 | 135600 | 875814970 | 5710 | 5710 | 5710 | 5710 | 5 |
| 279 | 20230920 | 135500 | 875786420 | 5710 | 5710 | 5710 | 5710 | 0 |
| 280 | 20230920 | 135400 | 875786420 | 5710 | 5710 | 5710 | 5710 | 30 |
| 281 | 20230920 | 135300 | 875615120 | 5730 | 5730 | 5730 | 5730 | 8 |
| 282 | 20230920 | 135200 | 875569280 | 5730 | 5720 | 5730 | 5710 | 54 |
| 283 | 20230920 | 135100 | 875259890 | 5730 | 5730 | 5730 | 5730 | 0 |
| 284 | 20230920 | 135000 | 875259890 | 5730 | 5730 | 5730 | 5730 | 0 |
| 285 | 20230920 | 134900 | 875259890 | 5730 | 5730 | 5730 | 5730 | 0 |
| 286 | 20230920 | 134800 | 875259890 | 5730 | 5700 | 5730 | 5700 | 2221 |
| 287 | 20230920 | 134700 | 862562640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 288 | 20230920 | 134600 | 862562640 | 5700 | 5700 | 5700 | 5700 | 1 |
| 289 | 20230920 | 134500 | 862556940 | 5700 | 5700 | 5700 | 5700 | 499 |
| 290 | 20230920 | 134400 | 859712640 | 5700 | 5700 | 5700 | 5700 | 400 |
| 291 | 20230920 | 134300 | 857432640 | 5690 | 5690 | 5690 | 5690 | 2 |
| 292 | 20230920 | 134200 | 857421260 | 5700 | 5700 | 5700 | 5700 | 2 |
| 293 | 20230920 | 134100 | 857409860 | 5690 | 5690 | 5690 | 5690 | 0 |
| 294 | 20230920 | 134000 | 857409860 | 5690 | 5690 | 5690 | 5690 | 2 |
| 295 | 20230920 | 133900 | 857398480 | 5690 | 5690 | 5690 | 5690 | 0 |
| 296 | 20230920 | 133800 | 857398480 | 5690 | 5690 | 5690 | 5690 | 324 |
| 297 | 20230920 | 133700 | 855554920 | 5690 | 5690 | 5690 | 5690 | 29 |
| 298 | 20230920 | 133600 | 855389910 | 5680 | 5680 | 5680 | 5680 | 0 |
| 299 | 20230920 | 133500 | 855389910 | 5680 | 5680 | 5680 | 5680 | 0 |
| 300 | 20230920 | 133400 | 855389910 | 5680 | 5680 | 5680 | 5680 | 55 |
| 301 | 20230920 | 133300 | 855077510 | 5680 | 5680 | 5680 | 5680 | 7 |
| 302 | 20230920 | 133200 | 855037750 | 5680 | 5680 | 5680 | 5680 | 168 |
| 303 | 20230920 | 133100 | 854083510 | 5690 | 5680 | 5690 | 5680 | 100 |
| 304 | 20230920 | 133000 | 853515010 | 5670 | 5670 | 5670 | 5670 | 1500 |
| 305 | 20230920 | 132900 | 845010010 | 5670 | 5670 | 5670 | 5670 | 2508 |
| 306 | 20230920 | 132800 | 830789650 | 5670 | 5670 | 5670 | 5670 | 0 |
| 307 | 20230920 | 132700 | 830789650 | 5670 | 5670 | 5670 | 5670 | 200 |
| 308 | 20230920 | 132600 | 829655650 | 5670 | 5670 | 5670 | 5670 | 21 |
| 309 | 20230920 | 132500 | 829536580 | 5680 | 5670 | 5680 | 5670 | 468 |
| 310 | 20230920 | 132400 | 826882270 | 5680 | 5680 | 5680 | 5680 | 500 |
| 311 | 20230920 | 132300 | 824042270 | 5680 | 5680 | 5680 | 5680 | 0 |
| 312 | 20230920 | 132200 | 824042270 | 5680 | 5680 | 5680 | 5680 | 25 |
| 313 | 20230920 | 132100 | 823900270 | 5680 | 5680 | 5680 | 5680 | 200 |
| 314 | 20230920 | 132000 | 822764270 | 5680 | 5680 | 5680 | 5680 | 0 |
| 315 | 20230920 | 131900 | 822764270 | 5680 | 5680 | 5680 | 5680 | 0 |
| 316 | 20230920 | 131800 | 822764270 | 5680 | 5680 | 5680 | 5680 | 150 |
| 317 | 20230920 | 131700 | 821912270 | 5710 | 5710 | 5710 | 5710 | 1 |
| 318 | 20230920 | 131600 | 821906560 | 5720 | 5700 | 5720 | 5700 | 1761 |
| 319 | 20230920 | 131500 | 811850970 | 5690 | 5690 | 5690 | 5690 | 2 |
| 320 | 20230920 | 131400 | 811839590 | 5680 | 5680 | 5680 | 5680 | 0 |
| 321 | 20230920 | 131300 | 811839590 | 5680 | 5680 | 5680 | 5680 | 1 |
| 322 | 20230920 | 131200 | 811833910 | 5680 | 5680 | 5680 | 5680 | 1799 |
| 323 | 20230920 | 131100 | 801615590 | 5680 | 5680 | 5680 | 5680 | 0 |
| 324 | 20230920 | 131000 | 801615590 | 5680 | 5680 | 5680 | 5680 | 0 |
| 325 | 20230920 | 130900 | 801615590 | 5680 | 5690 | 5690 | 5680 | 250 |
| 326 | 20230920 | 130800 | 800193780 | 5700 | 5700 | 5700 | 5700 | 0 |
| 327 | 20230920 | 130700 | 800193780 | 5700 | 5700 | 5700 | 5700 | 50 |
| 328 | 20230920 | 130600 | 799908780 | 5700 | 5700 | 5700 | 5700 | 0 |
| 329 | 20230920 | 130500 | 799908780 | 5700 | 5680 | 5700 | 5680 | 96 |
| 330 | 20230920 | 130400 | 799363460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 331 | 20230920 | 130300 | 799363460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 332 | 20230920 | 130200 | 799363460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 333 | 20230920 | 130100 | 799363460 | 5700 | 5700 | 5700 | 5700 | 4 |
| 334 | 20230920 | 130000 | 799340660 | 5700 | 5680 | 5700 | 5680 | 27 |
| 335 | 20230920 | 125900 | 799187280 | 5700 | 5700 | 5700 | 5700 | 102 |
| 336 | 20230920 | 125800 | 798605880 | 5700 | 5700 | 5700 | 5700 | 1 |
| 337 | 20230920 | 125700 | 798600180 | 5680 | 5680 | 5680 | 5680 | 214 |
| 338 | 20230920 | 125600 | 797384660 | 5680 | 5690 | 5690 | 5680 | 1525 |
| 339 | 20230920 | 125500 | 788718410 | 5700 | 5700 | 5700 | 5700 | 0 |
| 340 | 20230920 | 125400 | 788718410 | 5700 | 5700 | 5700 | 5700 | 0 |
| 341 | 20230920 | 125300 | 788718410 | 5700 | 5700 | 5700 | 5700 | 1 |
| 342 | 20230920 | 125200 | 788712710 | 5700 | 5690 | 5700 | 5690 | 101 |
| 343 | 20230920 | 125100 | 788138010 | 5690 | 5690 | 5690 | 5690 | 100 |
| 344 | 20230920 | 125000 | 787569010 | 5690 | 5700 | 5700 | 5690 | 532 |
| 345 | 20230920 | 124900 | 784541610 | 5710 | 5710 | 5710 | 5710 | 2 |
| 346 | 20230920 | 124800 | 784530190 | 5700 | 5700 | 5710 | 5700 | 825 |
| 347 | 20230920 | 124700 | 779827240 | 5700 | 5700 | 5700 | 5700 | 60 |
| 348 | 20230920 | 124600 | 779485240 | 5700 | 5720 | 5720 | 5700 | 640 |
| 349 | 20230920 | 124500 | 775837220 | 5700 | 5700 | 5700 | 5700 | 15 |
| 350 | 20230920 | 124400 | 775751720 | 5700 | 5720 | 5720 | 5700 | 183 |
| 351 | 20230920 | 124300 | 774706960 | 5720 | 5720 | 5720 | 5720 | 82 |
| 352 | 20230920 | 124200 | 774237920 | 5700 | 5700 | 5700 | 5700 | 100 |
| 353 | 20230920 | 124100 | 773667920 | 5700 | 5700 | 5700 | 5700 | 100 |
| 354 | 20230920 | 124000 | 773097920 | 5720 | 5720 | 5720 | 5720 | 1 |
| 355 | 20230920 | 123900 | 773092200 | 5680 | 5680 | 5680 | 5680 | 0 |
| 356 | 20230920 | 123800 | 773092200 | 5680 | 5680 | 5680 | 5680 | 0 |
| 357 | 20230920 | 123700 | 773092200 | 5680 | 5680 | 5680 | 5680 | 200 |
| 358 | 20230920 | 123600 | 771956200 | 5680 | 5720 | 5720 | 5680 | 60 |
| 359 | 20230920 | 123500 | 771614230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 360 | 20230920 | 123400 | 771614230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 361 | 20230920 | 123300 | 771614230 | 5700 | 5720 | 5720 | 5700 | 261 |
| 362 | 20230920 | 123200 | 770125850 | 5720 | 5720 | 5720 | 5720 | 15 |
| 363 | 20230920 | 123100 | 770040050 | 5720 | 5720 | 5720 | 5720 | 15 |
| 364 | 20230920 | 123000 | 769954250 | 5720 | 5720 | 5720 | 5720 | 20 |
| 365 | 20230920 | 122900 | 769839850 | 5720 | 5720 | 5720 | 5720 | 0 |
| 366 | 20230920 | 122800 | 769839850 | 5720 | 5720 | 5720 | 5720 | 0 |
| 367 | 20230920 | 122700 | 769839850 | 5720 | 5720 | 5720 | 5720 | 0 |
| 368 | 20230920 | 122600 | 769839850 | 5720 | 5720 | 5720 | 5720 | 0 |
| 369 | 20230920 | 122500 | 769839850 | 5720 | 5720 | 5720 | 5720 | 0 |
| 370 | 20230920 | 122400 | 769839850 | 5720 | 5720 | 5720 | 5710 | 470 |
| 371 | 20230920 | 122300 | 767156110 | 5720 | 5720 | 5720 | 5720 | 1 |
| 372 | 20230920 | 122200 | 767150390 | 5710 | 5710 | 5710 | 5710 | 0 |
| 373 | 20230920 | 122100 | 767150390 | 5710 | 5710 | 5710 | 5710 | 0 |
| 374 | 20230920 | 122000 | 767150390 | 5710 | 5710 | 5710 | 5710 | 36 |
| 375 | 20230920 | 121900 | 766944830 | 5710 | 5710 | 5710 | 5710 | 159 |
| 376 | 20230920 | 121800 | 766036940 | 5710 | 5720 | 5720 | 5710 | 127 |
| 377 | 20230920 | 121700 | 765311270 | 5720 | 5720 | 5720 | 5720 | 79 |
| 378 | 20230920 | 121600 | 764859390 | 5720 | 5730 | 5730 | 5720 | 6 |
| 379 | 20230920 | 121500 | 764825060 | 5730 | 5700 | 5730 | 5700 | 1617 |
| 380 | 20230920 | 121400 | 755599280 | 5700 | 5690 | 5700 | 5690 | 2734 |
| 381 | 20230920 | 121300 | 740021910 | 5690 | 5690 | 5690 | 5690 | 400 |
| 382 | 20230920 | 121200 | 737745910 | 5680 | 5680 | 5680 | 5680 | 6 |
| 383 | 20230920 | 121100 | 737711830 | 5680 | 5680 | 5680 | 5680 | 46 |
| 384 | 20230920 | 121000 | 737450550 | 5670 | 5670 | 5670 | 5670 | 0 |
| 385 | 20230920 | 120900 | 737450550 | 5670 | 5680 | 5680 | 5670 | 17 |
| 386 | 20230920 | 120800 | 737354140 | 5680 | 5680 | 5680 | 5680 | 0 |
| 387 | 20230920 | 120700 | 737354140 | 5680 | 5680 | 5680 | 5680 | 94 |
| 388 | 20230920 | 120600 | 736820220 | 5690 | 5690 | 5690 | 5690 | 5 |
| 389 | 20230920 | 120500 | 736791770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 390 | 20230920 | 120400 | 736791770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 391 | 20230920 | 120300 | 736791770 | 5690 | 5690 | 5690 | 5690 | 0 |
| 392 | 20230920 | 120200 | 736791770 | 5690 | 5690 | 5690 | 5690 | 20 |
| 393 | 20230920 | 120100 | 736677970 | 5670 | 5680 | 5680 | 5670 | 1832 |
| 394 | 20230920 | 120000 | 726274600 | 5680 | 5680 | 5680 | 5680 | 50 |
| 395 | 20230920 | 115900 | 725990600 | 5680 | 5680 | 5680 | 5680 | 3 |
| 396 | 20230920 | 115800 | 725973560 | 5680 | 5680 | 5680 | 5680 | 125 |
| 397 | 20230920 | 115700 | 725263560 | 5680 | 5680 | 5680 | 5680 | 8 |
| 398 | 20230920 | 115600 | 725218120 | 5680 | 5670 | 5680 | 5670 | 57 |
| 399 | 20230920 | 115500 | 724894660 | 5670 | 5670 | 5680 | 5670 | 334 |
| 400 | 20230920 | 115400 | 723000660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 401 | 20230920 | 115300 | 723000660 | 5670 | 5680 | 5680 | 5670 | 202 |
| 402 | 20230920 | 115200 | 721854300 | 5670 | 5670 | 5670 | 5670 | 2171 |
| 403 | 20230920 | 115100 | 709544730 | 5660 | 5660 | 5660 | 5660 | 515 |
| 404 | 20230920 | 115000 | 706629830 | 5660 | 5660 | 5660 | 5660 | 200 |
| 405 | 20230920 | 114900 | 705497830 | 5680 | 5650 | 5680 | 5650 | 86 |
| 406 | 20230920 | 114800 | 705011810 | 5650 | 5660 | 5660 | 5650 | 736 |
| 407 | 20230920 | 114700 | 700847440 | 5660 | 5670 | 5670 | 5660 | 1434 |
| 408 | 20230920 | 114600 | 692717920 | 5670 | 5670 | 5670 | 5670 | 107 |
| 409 | 20230920 | 114500 | 692111230 | 5670 | 5670 | 5670 | 5670 | 793 |
| 410 | 20230920 | 114400 | 687614920 | 5670 | 5680 | 5680 | 5670 | 1505 |
| 411 | 20230920 | 114300 | 679081520 | 5680 | 5680 | 5680 | 5680 | 10 |
| 412 | 20230920 | 114200 | 679024720 | 5680 | 5680 | 5680 | 5670 | 61 |
| 413 | 20230920 | 114100 | 678678290 | 5670 | 5670 | 5670 | 5670 | 0 |
| 414 | 20230920 | 114000 | 678678290 | 5670 | 5670 | 5670 | 5670 | 0 |
| 415 | 20230920 | 113900 | 678678290 | 5670 | 5680 | 5680 | 5670 | 2 |
| 416 | 20230920 | 113800 | 678666940 | 5680 | 5680 | 5680 | 5680 | 0 |
| 417 | 20230920 | 113700 | 678666940 | 5680 | 5670 | 5680 | 5670 | 135 |
| 418 | 20230920 | 113600 | 677901390 | 5660 | 5660 | 5660 | 5660 | 0 |
| 419 | 20230920 | 113500 | 677901390 | 5660 | 5660 | 5660 | 5660 | 0 |
| 420 | 20230920 | 113400 | 677901390 | 5660 | 5660 | 5660 | 5660 | 0 |
| 421 | 20230920 | 113300 | 677901390 | 5660 | 5670 | 5670 | 5660 | 2381 |
| 422 | 20230920 | 113200 | 664415610 | 5670 | 5670 | 5670 | 5670 | 0 |
| 423 | 20230920 | 113100 | 664415610 | 5670 | 5690 | 5690 | 5670 | 700 |
| 424 | 20230920 | 113000 | 660442610 | 5690 | 5690 | 5690 | 5690 | 5 |
| 425 | 20230920 | 112900 | 660414160 | 5690 | 5690 | 5690 | 5690 | 7 |
| 426 | 20230920 | 112800 | 660374330 | 5690 | 5690 | 5690 | 5690 | 1 |
| 427 | 20230920 | 112700 | 660368640 | 5670 | 5670 | 5670 | 5670 | 12 |
| 428 | 20230920 | 112600 | 660300600 | 5670 | 5670 | 5670 | 5670 | 0 |
| 429 | 20230920 | 112500 | 660300600 | 5670 | 5670 | 5670 | 5670 | 0 |
| 430 | 20230920 | 112400 | 660300600 | 5670 | 5670 | 5670 | 5670 | 0 |
| 431 | 20230920 | 112300 | 660300600 | 5670 | 5680 | 5680 | 5670 | 1402 |
| 432 | 20230920 | 112200 | 652346900 | 5690 | 5690 | 5690 | 5690 | 4 |
| 433 | 20230920 | 112100 | 652324140 | 5690 | 5690 | 5690 | 5690 | 1 |
| 434 | 20230920 | 112000 | 652318450 | 5690 | 5680 | 5690 | 5680 | 55 |
| 435 | 20230920 | 111900 | 652006040 | 5690 | 5690 | 5690 | 5690 | 0 |
| 436 | 20230920 | 111800 | 652006040 | 5690 | 5690 | 5690 | 5690 | 0 |
| 437 | 20230920 | 111700 | 652006040 | 5690 | 5690 | 5690 | 5690 | 14 |
| 438 | 20230920 | 111600 | 651926380 | 5670 | 5670 | 5670 | 5670 | 0 |
| 439 | 20230920 | 111500 | 651926380 | 5670 | 5670 | 5680 | 5660 | 2216 |
| 440 | 20230920 | 111400 | 639363830 | 5670 | 5670 | 5670 | 5670 | 23 |
| 441 | 20230920 | 111300 | 639233420 | 5660 | 5670 | 5670 | 5660 | 2000 |
| 442 | 20230920 | 111200 | 627901800 | 5670 | 5670 | 5670 | 5670 | 1 |
| 443 | 20230920 | 111100 | 627896130 | 5670 | 5680 | 5680 | 5670 | 1011 |
| 444 | 20230920 | 111000 | 622161570 | 5680 | 5680 | 5680 | 5680 | 6 |
| 445 | 20230920 | 110900 | 622127490 | 5680 | 5680 | 5680 | 5680 | 0 |
| 446 | 20230920 | 110800 | 622127490 | 5680 | 5680 | 5680 | 5680 | 48 |
| 447 | 20230920 | 110700 | 621854850 | 5690 | 5670 | 5690 | 5670 | 103 |
| 448 | 20230920 | 110600 | 621270800 | 5670 | 5670 | 5670 | 5670 | 557 |
| 449 | 20230920 | 110500 | 618112610 | 5670 | 5670 | 5670 | 5670 | 200 |
| 450 | 20230920 | 110400 | 616978610 | 5670 | 5670 | 5690 | 5670 | 218 |
| 451 | 20230920 | 110300 | 615742210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 452 | 20230920 | 110200 | 615742210 | 5680 | 5680 | 5680 | 5680 | 863 |
| 453 | 20230920 | 110100 | 610840370 | 5680 | 5680 | 5680 | 5680 | 0 |
| 454 | 20230920 | 110000 | 610840370 | 5680 | 5680 | 5680 | 5680 | 25 |
| 455 | 20230920 | 105900 | 610698370 | 5680 | 5680 | 5680 | 5680 | 35 |
| 456 | 20230920 | 105800 | 610499570 | 5680 | 5680 | 5680 | 5680 | 375 |
| 457 | 20230920 | 105700 | 608369570 | 5700 | 5700 | 5700 | 5700 | 1 |
| 458 | 20230920 | 105600 | 608363870 | 5680 | 5670 | 5680 | 5670 | 280 |
| 459 | 20230920 | 105500 | 606773540 | 5700 | 5680 | 5700 | 5680 | 1302 |
| 460 | 20230920 | 105400 | 599378160 | 5690 | 5690 | 5690 | 5690 | 50 |
| 461 | 20230920 | 105300 | 599093660 | 5700 | 5700 | 5700 | 5690 | 2061 |
| 462 | 20230920 | 105200 | 587350110 | 5690 | 5690 | 5700 | 5690 | 330 |
| 463 | 20230920 | 105100 | 585472400 | 5690 | 5690 | 5690 | 5680 | 658 |
| 464 | 20230920 | 105000 | 581729820 | 5690 | 5690 | 5690 | 5690 | 42 |
| 465 | 20230920 | 104900 | 581490840 | 5690 | 5690 | 5690 | 5690 | 595 |
| 466 | 20230920 | 104800 | 578105290 | 5690 | 5690 | 5690 | 5690 | 0 |
| 467 | 20230920 | 104700 | 578105290 | 5690 | 5690 | 5690 | 5690 | 11 |
| 468 | 20230920 | 104600 | 578042700 | 5690 | 5690 | 5690 | 5690 | 37 |
| 469 | 20230920 | 104500 | 577832170 | 5690 | 5690 | 5690 | 5690 | 17 |
| 470 | 20230920 | 104400 | 577735440 | 5690 | 5690 | 5690 | 5690 | 13 |
| 471 | 20230920 | 104300 | 577661470 | 5680 | 5680 | 5680 | 5680 | 0 |
| 472 | 20230920 | 104200 | 577661470 | 5680 | 5680 | 5680 | 5680 | 62 |
| 473 | 20230920 | 104100 | 577309310 | 5680 | 5680 | 5680 | 5680 | 1 |
| 474 | 20230920 | 104000 | 577303630 | 5680 | 5670 | 5680 | 5660 | 1902 |
| 475 | 20230920 | 103900 | 566524270 | 5670 | 5660 | 5670 | 5660 | 159 |
| 476 | 20230920 | 103800 | 565623810 | 5660 | 5670 | 5670 | 5660 | 451 |
| 477 | 20230920 | 103700 | 563066840 | 5670 | 5670 | 5670 | 5670 | 74 |
| 478 | 20230920 | 103600 | 562647260 | 5680 | 5670 | 5680 | 5670 | 550 |
| 479 | 20230920 | 103500 | 559528740 | 5670 | 5670 | 5670 | 5670 | 39 |
| 480 | 20230920 | 103400 | 559307610 | 5660 | 5680 | 5680 | 5660 | 828 |
| 481 | 20230920 | 103300 | 554621070 | 5680 | 5680 | 5680 | 5680 | 97 |
| 482 | 20230920 | 103200 | 554070110 | 5680 | 5670 | 5680 | 5660 | 125 |
| 483 | 20230920 | 103100 | 553362050 | 5670 | 5670 | 5670 | 5670 | 157 |
| 484 | 20230920 | 103000 | 552471860 | 5670 | 5670 | 5670 | 5660 | 21 |
| 485 | 20230920 | 102900 | 552352800 | 5660 | 5680 | 5680 | 5660 | 1436 |
| 486 | 20230920 | 102800 | 544211960 | 5680 | 5670 | 5680 | 5670 | 320 |
| 487 | 20230920 | 102700 | 542394370 | 5680 | 5680 | 5680 | 5680 | 334 |
| 488 | 20230920 | 102600 | 540497250 | 5680 | 5680 | 5700 | 5680 | 1794 |
| 489 | 20230920 | 102500 | 530307310 | 5680 | 5680 | 5680 | 5670 | 146 |
| 490 | 20230920 | 102400 | 529479350 | 5680 | 5690 | 5690 | 5670 | 3739 |
| 491 | 20230920 | 102300 | 508259060 | 5690 | 5690 | 5690 | 5690 | 1979 |
| 492 | 20230920 | 102200 | 496998550 | 5690 | 5690 | 5700 | 5690 | 1243 |
| 493 | 20230920 | 102100 | 489923870 | 5700 | 5700 | 5700 | 5700 | 1528 |
| 494 | 20230920 | 102000 | 481214270 | 5700 | 5710 | 5710 | 5700 | 305 |
| 495 | 20230920 | 101900 | 479474930 | 5710 | 5710 | 5710 | 5710 | 20 |
| 496 | 20230920 | 101800 | 479360730 | 5700 | 5730 | 5730 | 5700 | 201 |
| 497 | 20230920 | 101700 | 478215000 | 5730 | 5700 | 5730 | 5700 | 2458 |
| 498 | 20230920 | 101600 | 464204310 | 5700 | 5700 | 5730 | 5700 | 3132 |
| 499 | 20230920 | 101500 | 446347370 | 5730 | 5730 | 5730 | 5730 | 11 |
| 500 | 20230920 | 101400 | 446284340 | 5730 | 5730 | 5730 | 5730 | 30 |
| 501 | 20230920 | 101300 | 446112440 | 5730 | 5730 | 5730 | 5730 | 3 |
| 502 | 20230920 | 101200 | 446095250 | 5730 | 5700 | 5730 | 5700 | 6527 |
| 503 | 20230920 | 101100 | 408891320 | 5700 | 5720 | 5720 | 5700 | 339 |
| 504 | 20230920 | 101000 | 406958220 | 5720 | 5720 | 5720 | 5720 | 300 |
| 505 | 20230920 | 100900 | 405242220 | 5720 | 5700 | 5720 | 5700 | 930 |
| 506 | 20230920 | 100800 | 399941200 | 5700 | 5720 | 5720 | 5700 | 263 |
| 507 | 20230920 | 100700 | 398442080 | 5710 | 5720 | 5720 | 5700 | 418 |
| 508 | 20230920 | 100600 | 396055540 | 5720 | 5700 | 5730 | 5700 | 1430 |
| 509 | 20230920 | 100500 | 387894290 | 5710 | 5710 | 5710 | 5710 | 1852 |
| 510 | 20230920 | 100400 | 377319370 | 5740 | 5720 | 5740 | 5720 | 1374 |
| 511 | 20230920 | 100300 | 369460070 | 5740 | 5730 | 5740 | 5730 | 4 |
| 512 | 20230920 | 100200 | 369437140 | 5740 | 5730 | 5740 | 5730 | 1001 |
| 513 | 20230920 | 100100 | 363701400 | 5750 | 5720 | 5750 | 5720 | 746 |
| 514 | 20230920 | 100000 | 359434220 | 5720 | 5750 | 5750 | 5720 | 1010 |
| 515 | 20230920 | 095900 | 353656720 | 5720 | 5740 | 5750 | 5720 | 1273 |
| 516 | 20230920 | 095800 | 346362420 | 5750 | 5760 | 5760 | 5730 | 269 |
| 517 | 20230920 | 095700 | 344820420 | 5760 | 5760 | 5760 | 5760 | 17 |
| 518 | 20230920 | 095600 | 344722500 | 5760 | 5760 | 5760 | 5760 | 17 |
| 519 | 20230920 | 095500 | 344624580 | 5760 | 5740 | 5760 | 5740 | 111 |
| 520 | 20230920 | 095400 | 343986220 | 5760 | 5750 | 5760 | 5730 | 256 |
| 521 | 20230920 | 095300 | 342512070 | 5750 | 5750 | 5760 | 5740 | 120 |
| 522 | 20230920 | 095200 | 341822080 | 5750 | 5740 | 5750 | 5740 | 317 |
| 523 | 20230920 | 095100 | 340001430 | 5750 | 5730 | 5750 | 5730 | 152 |
| 524 | 20230920 | 095000 | 339130430 | 5750 | 5750 | 5750 | 5750 | 10 |
| 525 | 20230920 | 094900 | 339072930 | 5750 | 5750 | 5750 | 5740 | 240 |
| 526 | 20230920 | 094800 | 337695130 | 5740 | 5730 | 5740 | 5730 | 1289 |
| 527 | 20230920 | 094700 | 330303480 | 5720 | 5720 | 5720 | 5720 | 373 |
| 528 | 20230920 | 094600 | 328169920 | 5730 | 5720 | 5730 | 5720 | 743 |
| 529 | 20230920 | 094500 | 323914960 | 5730 | 5720 | 5730 | 5720 | 590 |
| 530 | 20230920 | 094400 | 320540040 | 5730 | 5720 | 5740 | 5720 | 713 |
| 531 | 20230920 | 094300 | 316461320 | 5730 | 5730 | 5740 | 5730 | 556 |
| 532 | 20230920 | 094200 | 313275150 | 5730 | 5730 | 5730 | 5730 | 203 |
| 533 | 20230920 | 094100 | 312111960 | 5720 | 5720 | 5730 | 5720 | 477 |
| 534 | 20230920 | 094000 | 309383410 | 5730 | 5730 | 5730 | 5730 | 200 |
| 535 | 20230920 | 093900 | 308237410 | 5730 | 5730 | 5730 | 5730 | 507 |
| 536 | 20230920 | 093800 | 305332300 | 5730 | 5720 | 5730 | 5720 | 63 |
| 537 | 20230920 | 093700 | 304971390 | 5720 | 5730 | 5730 | 5720 | 172 |
| 538 | 20230920 | 093600 | 303986350 | 5730 | 5720 | 5730 | 5720 | 15 |
| 539 | 20230920 | 093500 | 303900430 | 5730 | 5720 | 5730 | 5720 | 317 |
| 540 | 20230920 | 093400 | 302084120 | 5720 | 5720 | 5730 | 5720 | 279 |
| 541 | 20230920 | 093300 | 300487310 | 5730 | 5730 | 5730 | 5730 | 15 |
| 542 | 20230920 | 093200 | 300401360 | 5710 | 5720 | 5720 | 5710 | 1238 |
| 543 | 20230920 | 093100 | 293329350 | 5720 | 5720 | 5720 | 5720 | 320 |
| 544 | 20230920 | 093000 | 291498950 | 5720 | 5730 | 5730 | 5710 | 256 |
| 545 | 20230920 | 092900 | 290035300 | 5720 | 5720 | 5730 | 5710 | 1107 |
| 546 | 20230920 | 092800 | 283703490 | 5730 | 5720 | 5730 | 5720 | 84 |
| 547 | 20230920 | 092700 | 283223000 | 5730 | 5710 | 5730 | 5710 | 215 |
| 548 | 20230920 | 092600 | 281995330 | 5710 | 5710 | 5720 | 5710 | 4141 |
| 549 | 20230920 | 092500 | 258349720 | 5710 | 5730 | 5730 | 5710 | 966 |
| 550 | 20230920 | 092400 | 252830490 | 5730 | 5720 | 5730 | 5720 | 1052 |
| 551 | 20230920 | 092300 | 246812540 | 5720 | 5730 | 5730 | 5720 | 51 |
| 552 | 20230920 | 092200 | 246520420 | 5730 | 5710 | 5740 | 5710 | 2065 |
| 553 | 20230920 | 092100 | 234688270 | 5710 | 5710 | 5710 | 5710 | 378 |
| 554 | 20230920 | 092000 | 232529890 | 5710 | 5720 | 5720 | 5710 | 2087 |
| 555 | 20230920 | 091900 | 220609500 | 5720 | 5730 | 5730 | 5720 | 579 |
| 556 | 20230920 | 091800 | 217296970 | 5720 | 5720 | 5720 | 5720 | 1265 |
| 557 | 20230920 | 091700 | 210061170 | 5720 | 5730 | 5730 | 5720 | 246 |
| 558 | 20230920 | 091600 | 208653130 | 5730 | 5760 | 5760 | 5730 | 949 |
| 559 | 20230920 | 091500 | 203204800 | 5750 | 5750 | 5750 | 5750 | 194 |
| 560 | 20230920 | 091400 | 202089300 | 5760 | 5760 | 5760 | 5760 | 5 |
| 561 | 20230920 | 091300 | 202060500 | 5760 | 5770 | 5770 | 5760 | 63 |
| 562 | 20230920 | 091200 | 201697490 | 5770 | 5780 | 5780 | 5770 | 311 |
| 563 | 20230920 | 091100 | 199902720 | 5780 | 5800 | 5800 | 5780 | 346 |
| 564 | 20230920 | 091000 | 197899120 | 5800 | 5800 | 5800 | 5760 | 1204 |
| 565 | 20230920 | 090900 | 190939140 | 5760 | 5720 | 5760 | 5720 | 11061 |
| 566 | 20230920 | 090800 | 127262060 | 5720 | 5740 | 5740 | 5700 | 925 |
| 567 | 20230920 | 090700 | 121981890 | 5740 | 5710 | 5740 | 5710 | 281 |
| 568 | 20230920 | 090600 | 120373930 | 5740 | 5710 | 5760 | 5710 | 4590 |
| 569 | 20230920 | 090500 | 94109430 | 5700 | 5730 | 5730 | 5700 | 2806 |
| 570 | 20230920 | 090400 | 78096680 | 5730 | 5740 | 5740 | 5720 | 3374 |
| 571 | 20230920 | 090300 | 58778310 | 5740 | 5770 | 5770 | 5740 | 2436 |
| 572 | 20230920 | 090200 | 44776300 | 5770 | 5770 | 5770 | 5760 | 1306 |
| 573 | 20230920 | 090100 | 37243650 | 5770 | 5800 | 5800 | 5770 | 2155 |
| 574 | 20230920 | 090000 | 24807930 | 5800 | 5800 | 5810 | 5770 | 3970 |