28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 183200 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 4669 |
| 3 | 20230921 | 183100 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 4 | 20230921 | 183000 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 5 | 20230921 | 182900 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 6 | 20230921 | 182800 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 7 | 20230921 | 182700 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 8 | 20230921 | 182600 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 9 | 20230921 | 182500 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 10 | 20230921 | 182400 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 11 | 20230921 | 182300 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 12 | 20230921 | 182200 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 13 | 20230921 | 182100 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 14 | 20230921 | 182000 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 15 | 20230921 | 181900 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 16 | 20230921 | 181800 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 17 | 20230921 | 181700 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 18 | 20230921 | 181600 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 19 | 20230921 | 181500 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 20 | 20230921 | 181400 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 21 | 20230921 | 181300 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 22 | 20230921 | 181200 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 23 | 20230921 | 181100 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 24 | 20230921 | 181000 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 25 | 20230921 | 180900 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 26 | 20230921 | 180800 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 27 | 20230921 | 180700 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 28 | 20230921 | 180600 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 29 | 20230921 | 180500 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 30 | 20230921 | 180400 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 31 | 20230921 | 180300 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 32 | 20230921 | 180200 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 4669 |
| 33 | 20230921 | 180100 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 34 | 20230921 | 180000 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 35 | 20230921 | 175900 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 36 | 20230921 | 175800 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 37 | 20230921 | 175700 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 38 | 20230921 | 175600 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 39 | 20230921 | 175500 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 40 | 20230921 | 175400 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 41 | 20230921 | 175300 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 42 | 20230921 | 175200 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 43 | 20230921 | 175100 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 44 | 20230921 | 175000 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 45 | 20230921 | 174900 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 46 | 20230921 | 174800 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 47 | 20230921 | 174700 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 48 | 20230921 | 174600 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 49 | 20230921 | 174500 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 50 | 20230921 | 174400 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 51 | 20230921 | 174300 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 52 | 20230921 | 174200 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 53 | 20230921 | 174100 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 54 | 20230921 | 174000 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 55 | 20230921 | 173900 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 56 | 20230921 | 173800 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 57 | 20230921 | 173700 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 58 | 20230921 | 173600 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 59 | 20230921 | 173500 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 60 | 20230921 | 173400 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 61 | 20230921 | 173300 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 62 | 20230921 | 173200 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 4669 |
| 63 | 20230921 | 173100 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 64 | 20230921 | 173000 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 65 | 20230921 | 172900 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 66 | 20230921 | 172800 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 67 | 20230921 | 172700 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 68 | 20230921 | 172600 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 69 | 20230921 | 172500 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 70 | 20230921 | 172400 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 71 | 20230921 | 172300 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 72 | 20230921 | 172200 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 73 | 20230921 | 172100 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 74 | 20230921 | 172000 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 75 | 20230921 | 171900 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 76 | 20230921 | 171800 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 77 | 20230921 | 171700 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 78 | 20230921 | 171600 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 79 | 20230921 | 171500 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 80 | 20230921 | 171400 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 81 | 20230921 | 171300 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 82 | 20230921 | 171200 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 83 | 20230921 | 171100 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 84 | 20230921 | 171000 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 85 | 20230921 | 170900 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 86 | 20230921 | 170800 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 87 | 20230921 | 170700 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 88 | 20230921 | 170600 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 89 | 20230921 | 170500 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 90 | 20230921 | 170400 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 91 | 20230921 | 170300 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 92 | 20230921 | 170200 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 4669 |
| 93 | 20230921 | 170100 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 94 | 20230921 | 170000 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 95 | 20230921 | 165900 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 96 | 20230921 | 165800 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 97 | 20230921 | 165700 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 98 | 20230921 | 165600 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 99 | 20230921 | 165500 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 100 | 20230921 | 165400 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 101 | 20230921 | 165300 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 102 | 20230921 | 165200 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 103 | 20230921 | 165100 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 104 | 20230921 | 165000 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 105 | 20230921 | 164900 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 106 | 20230921 | 164800 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 107 | 20230921 | 164700 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 108 | 20230921 | 164600 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 109 | 20230921 | 164500 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 110 | 20230921 | 164400 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 111 | 20230921 | 164300 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 112 | 20230921 | 164200 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 113 | 20230921 | 164100 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 114 | 20230921 | 164000 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 115 | 20230921 | 163900 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 116 | 20230921 | 163800 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 117 | 20230921 | 163700 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 118 | 20230921 | 163600 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 119 | 20230921 | 163500 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 120 | 20230921 | 163400 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 121 | 20230921 | 163300 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 122 | 20230921 | 163200 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 4669 |
| 123 | 20230921 | 163100 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 124 | 20230921 | 163000 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 125 | 20230921 | 162900 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 126 | 20230921 | 162800 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 127 | 20230921 | 162700 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 128 | 20230921 | 162600 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 129 | 20230921 | 162500 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 130 | 20230921 | 162400 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 131 | 20230921 | 162300 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 132 | 20230921 | 162200 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 133 | 20230921 | 162100 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 134 | 20230921 | 162000 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 135 | 20230921 | 161900 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 136 | 20230921 | 161800 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 137 | 20230921 | 161700 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 138 | 20230921 | 161600 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 139 | 20230921 | 161500 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 140 | 20230921 | 161400 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 141 | 20230921 | 161300 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 142 | 20230921 | 161200 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 143 | 20230921 | 161100 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 144 | 20230921 | 161000 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 145 | 20230921 | 160900 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 146 | 20230921 | 160800 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 147 | 20230921 | 160700 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 148 | 20230921 | 160600 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 149 | 20230921 | 160500 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 150 | 20230921 | 160400 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 151 | 20230921 | 160300 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 152 | 20230921 | 160200 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 4669 |
| 153 | 20230921 | 160100 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 154 | 20230921 | 160000 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 155 | 20230921 | 155900 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 156 | 20230921 | 155800 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 157 | 20230921 | 155700 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 158 | 20230921 | 155600 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 159 | 20230921 | 155500 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 160 | 20230921 | 155400 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 161 | 20230921 | 155300 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 162 | 20230921 | 155200 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 163 | 20230921 | 155100 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 164 | 20230921 | 155000 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 165 | 20230921 | 154900 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 166 | 20230921 | 154800 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 167 | 20230921 | 154700 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 168 | 20230921 | 154600 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 169 | 20230921 | 154500 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 170 | 20230921 | 154400 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 171 | 20230921 | 154300 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 172 | 20230921 | 154200 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 173 | 20230921 | 154100 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 174 | 20230921 | 154000 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 175 | 20230921 | 153900 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 176 | 20230921 | 153800 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 177 | 20230921 | 153700 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 178 | 20230921 | 153600 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 179 | 20230921 | 153500 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 180 | 20230921 | 153400 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 181 | 20230921 | 153300 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 182 | 20230921 | 153200 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 4669 |
| 183 | 20230921 | 153100 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 0 |
| 184 | 20230921 | 153000 | 1131665830 | 5520 | 5520 | 5520 | 5520 | 4669 |
| 185 | 20230921 | 152900 | 1105892950 | 5540 | 5540 | 5540 | 5540 | 0 |
| 186 | 20230921 | 152800 | 1105892950 | 5540 | 5540 | 5540 | 5540 | 0 |
| 187 | 20230921 | 152700 | 1105892950 | 5540 | 5540 | 5540 | 5540 | 0 |
| 188 | 20230921 | 152600 | 1105892950 | 5540 | 5540 | 5540 | 5540 | 0 |
| 189 | 20230921 | 152500 | 1105892950 | 5540 | 5540 | 5540 | 5540 | 0 |
| 190 | 20230921 | 152400 | 1105892950 | 5540 | 5540 | 5540 | 5540 | 0 |
| 191 | 20230921 | 152300 | 1105892950 | 5540 | 5540 | 5540 | 5540 | 0 |
| 192 | 20230921 | 152200 | 1105892950 | 5540 | 5540 | 5540 | 5540 | 0 |
| 193 | 20230921 | 152100 | 1105892950 | 5540 | 5540 | 5540 | 5540 | 0 |
| 194 | 20230921 | 152000 | 1105892950 | 5540 | 5540 | 5540 | 5540 | 0 |
| 195 | 20230921 | 151900 | 1105892950 | 5540 | 5540 | 5540 | 5540 | 4 |
| 196 | 20230921 | 151800 | 1105870790 | 5550 | 5550 | 5550 | 5550 | 0 |
| 197 | 20230921 | 151700 | 1105870790 | 5550 | 5530 | 5550 | 5520 | 1126 |
| 198 | 20230921 | 151600 | 1099650680 | 5530 | 5530 | 5530 | 5530 | 80 |
| 199 | 20230921 | 151500 | 1099208280 | 5530 | 5530 | 5550 | 5530 | 733 |
| 200 | 20230921 | 151400 | 1095154770 | 5550 | 5530 | 5550 | 5530 | 56 |
| 201 | 20230921 | 151300 | 1094845070 | 5550 | 5540 | 5550 | 5530 | 552 |
| 202 | 20230921 | 151200 | 1091782720 | 5530 | 5530 | 5530 | 5530 | 19 |
| 203 | 20230921 | 151100 | 1091677650 | 5530 | 5530 | 5530 | 5530 | 18 |
| 204 | 20230921 | 151000 | 1091578110 | 5550 | 5530 | 5550 | 5530 | 460 |
| 205 | 20230921 | 150900 | 1089032090 | 5540 | 5530 | 5540 | 5530 | 1372 |
| 206 | 20230921 | 150800 | 1081444720 | 5540 | 5540 | 5540 | 5540 | 791 |
| 207 | 20230921 | 150700 | 1077062580 | 5540 | 5540 | 5540 | 5540 | 20 |
| 208 | 20230921 | 150600 | 1076951780 | 5540 | 5540 | 5540 | 5540 | 463 |
| 209 | 20230921 | 150500 | 1074386760 | 5540 | 5540 | 5550 | 5540 | 149 |
| 210 | 20230921 | 150400 | 1073560780 | 5540 | 5540 | 5540 | 5530 | 2389 |
| 211 | 20230921 | 150300 | 1060347160 | 5540 | 5540 | 5540 | 5540 | 26 |
| 212 | 20230921 | 150200 | 1060203120 | 5540 | 5540 | 5550 | 5540 | 1539 |
| 213 | 20230921 | 150100 | 1051677050 | 5540 | 5540 | 5540 | 5540 | 302 |
| 214 | 20230921 | 150000 | 1050003970 | 5550 | 5540 | 5550 | 5540 | 298 |
| 215 | 20230921 | 145900 | 1048352950 | 5550 | 5550 | 5550 | 5550 | 0 |
| 216 | 20230921 | 145800 | 1048352950 | 5550 | 5550 | 5550 | 5550 | 315 |
| 217 | 20230921 | 145700 | 1046604700 | 5560 | 5550 | 5560 | 5550 | 56 |
| 218 | 20230921 | 145600 | 1046293890 | 5550 | 5550 | 5560 | 5550 | 501 |
| 219 | 20230921 | 145500 | 1043513290 | 5550 | 5550 | 5560 | 5550 | 1015 |
| 220 | 20230921 | 145400 | 1037876870 | 5550 | 5550 | 5550 | 5550 | 24 |
| 221 | 20230921 | 145300 | 1037743670 | 5550 | 5550 | 5550 | 5550 | 2848 |
| 222 | 20230921 | 145200 | 1021937270 | 5550 | 5550 | 5550 | 5550 | 501 |
| 223 | 20230921 | 145100 | 1019156720 | 5560 | 5560 | 5560 | 5550 | 31 |
| 224 | 20230921 | 145000 | 1018984650 | 5550 | 5560 | 5560 | 5550 | 263 |
| 225 | 20230921 | 144900 | 1017522580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 226 | 20230921 | 144800 | 1017522580 | 5550 | 5560 | 5560 | 5550 | 551 |
| 227 | 20230921 | 144700 | 1014464270 | 5560 | 5580 | 5580 | 5560 | 425 |
| 228 | 20230921 | 144600 | 1012100670 | 5580 | 5580 | 5580 | 5580 | 1 |
| 229 | 20230921 | 144500 | 1012095090 | 5580 | 5580 | 5580 | 5580 | 155 |
| 230 | 20230921 | 144400 | 1011230190 | 5580 | 5580 | 5580 | 5580 | 5 |
| 231 | 20230921 | 144300 | 1011202290 | 5580 | 5580 | 5580 | 5580 | 5 |
| 232 | 20230921 | 144200 | 1011174390 | 5560 | 5560 | 5560 | 5560 | 86 |
| 233 | 20230921 | 144100 | 1010696230 | 5580 | 5570 | 5580 | 5570 | 133 |
| 234 | 20230921 | 144000 | 1009955370 | 5590 | 5590 | 5590 | 5590 | 17 |
| 235 | 20230921 | 143900 | 1009860340 | 5580 | 5580 | 5580 | 5580 | 0 |
| 236 | 20230921 | 143800 | 1009860340 | 5580 | 5590 | 5590 | 5580 | 160 |
| 237 | 20230921 | 143700 | 1008966010 | 5590 | 5570 | 5590 | 5570 | 1477 |
| 238 | 20230921 | 143600 | 1000739020 | 5570 | 5570 | 5570 | 5570 | 10 |
| 239 | 20230921 | 143500 | 1000683320 | 5570 | 5560 | 5570 | 5560 | 415 |
| 240 | 20230921 | 143400 | 998372470 | 5570 | 5570 | 5570 | 5570 | 5 |
| 241 | 20230921 | 143300 | 998344620 | 5560 | 5550 | 5560 | 5550 | 615 |
| 242 | 20230921 | 143200 | 994925230 | 5560 | 5560 | 5560 | 5560 | 88 |
| 243 | 20230921 | 143100 | 994435950 | 5570 | 5570 | 5570 | 5570 | 11 |
| 244 | 20230921 | 143000 | 994374680 | 5570 | 5570 | 5570 | 5560 | 221 |
| 245 | 20230921 | 142900 | 993143720 | 5560 | 5570 | 5580 | 5560 | 747 |
| 246 | 20230921 | 142800 | 988986020 | 5570 | 5570 | 5570 | 5570 | 117 |
| 247 | 20230921 | 142700 | 988334330 | 5590 | 5590 | 5590 | 5590 | 0 |
| 248 | 20230921 | 142600 | 988334330 | 5590 | 5590 | 5590 | 5590 | 0 |
| 249 | 20230921 | 142500 | 988334330 | 5590 | 5590 | 5590 | 5590 | 50 |
| 250 | 20230921 | 142400 | 988054830 | 5590 | 5560 | 5590 | 5560 | 423 |
| 251 | 20230921 | 142300 | 985699770 | 5570 | 5570 | 5570 | 5560 | 666 |
| 252 | 20230921 | 142200 | 981990690 | 5590 | 5590 | 5590 | 5590 | 0 |
| 253 | 20230921 | 142100 | 981990690 | 5590 | 5580 | 5590 | 5580 | 209 |
| 254 | 20230921 | 142000 | 980822580 | 5580 | 5590 | 5590 | 5580 | 121 |
| 255 | 20230921 | 141900 | 980146200 | 5590 | 5580 | 5590 | 5560 | 395 |
| 256 | 20230921 | 141800 | 977943880 | 5560 | 5570 | 5570 | 5560 | 168 |
| 257 | 20230921 | 141700 | 977008160 | 5590 | 5580 | 5590 | 5570 | 322 |
| 258 | 20230921 | 141600 | 975211300 | 5570 | 5590 | 5590 | 5570 | 839 |
| 259 | 20230921 | 141500 | 970531550 | 5590 | 5600 | 5600 | 5580 | 773 |
| 260 | 20230921 | 141400 | 966207520 | 5590 | 5570 | 5600 | 5570 | 1280 |
| 261 | 20230921 | 141300 | 959056300 | 5590 | 5550 | 5590 | 5550 | 3365 |
| 262 | 20230921 | 141200 | 940304530 | 5540 | 5550 | 5550 | 5540 | 61 |
| 263 | 20230921 | 141100 | 939965990 | 5550 | 5550 | 5550 | 5550 | 5 |
| 264 | 20230921 | 141000 | 939938240 | 5550 | 5540 | 5550 | 5540 | 109 |
| 265 | 20230921 | 140900 | 939333360 | 5530 | 5530 | 5530 | 5530 | 0 |
| 266 | 20230921 | 140800 | 939333360 | 5530 | 5530 | 5530 | 5530 | 46 |
| 267 | 20230921 | 140700 | 939078980 | 5530 | 5530 | 5530 | 5530 | 0 |
| 268 | 20230921 | 140600 | 939078980 | 5530 | 5540 | 5540 | 5530 | 1488 |
| 269 | 20230921 | 140500 | 930850320 | 5540 | 5540 | 5540 | 5540 | 101 |
| 270 | 20230921 | 140400 | 930290780 | 5530 | 5540 | 5540 | 5530 | 201 |
| 271 | 20230921 | 140300 | 929177250 | 5540 | 5530 | 5540 | 5530 | 997 |
| 272 | 20230921 | 140200 | 923663440 | 5540 | 5540 | 5540 | 5540 | 500 |
| 273 | 20230921 | 140100 | 920893440 | 5540 | 5530 | 5540 | 5530 | 62 |
| 274 | 20230921 | 140000 | 920550480 | 5530 | 5540 | 5540 | 5530 | 104 |
| 275 | 20230921 | 135900 | 919974780 | 5550 | 5560 | 5560 | 5550 | 3515 |
| 276 | 20230921 | 135800 | 900466380 | 5560 | 5560 | 5560 | 5560 | 8 |
| 277 | 20230921 | 135700 | 900421900 | 5560 | 5560 | 5560 | 5560 | 10 |
| 278 | 20230921 | 135600 | 900366300 | 5560 | 5560 | 5560 | 5560 | 0 |
| 279 | 20230921 | 135500 | 900366300 | 5560 | 5560 | 5560 | 5560 | 0 |
| 280 | 20230921 | 135400 | 900366300 | 5560 | 5560 | 5560 | 5560 | 1 |
| 281 | 20230921 | 135300 | 900360740 | 5560 | 5560 | 5560 | 5560 | 0 |
| 282 | 20230921 | 135200 | 900360740 | 5560 | 5550 | 5560 | 5550 | 723 |
| 283 | 20230921 | 135100 | 896348070 | 5550 | 5560 | 5560 | 5550 | 151 |
| 284 | 20230921 | 135000 | 895509820 | 5560 | 5560 | 5560 | 5560 | 5 |
| 285 | 20230921 | 134900 | 895482020 | 5560 | 5580 | 5580 | 5560 | 128 |
| 286 | 20230921 | 134800 | 894770080 | 5580 | 5580 | 5580 | 5580 | 5 |
| 287 | 20230921 | 134700 | 894742180 | 5580 | 5570 | 5580 | 5570 | 11 |
| 288 | 20230921 | 134600 | 894680810 | 5580 | 5570 | 5580 | 5570 | 80 |
| 289 | 20230921 | 134500 | 894235160 | 5570 | 5560 | 5570 | 5560 | 813 |
| 290 | 20230921 | 134400 | 889706760 | 5560 | 5560 | 5570 | 5560 | 50 |
| 291 | 20230921 | 134300 | 889428560 | 5570 | 5570 | 5570 | 5560 | 96 |
| 292 | 20230921 | 134200 | 888894600 | 5560 | 5560 | 5560 | 5560 | 34 |
| 293 | 20230921 | 134100 | 888705560 | 5560 | 5560 | 5560 | 5550 | 232 |
| 294 | 20230921 | 134000 | 887417640 | 5560 | 5560 | 5560 | 5550 | 51 |
| 295 | 20230921 | 133900 | 887134110 | 5560 | 5560 | 5560 | 5550 | 11 |
| 296 | 20230921 | 133800 | 887072960 | 5560 | 5560 | 5560 | 5560 | 36 |
| 297 | 20230921 | 133700 | 886872800 | 5560 | 5560 | 5560 | 5560 | 9 |
| 298 | 20230921 | 133600 | 886822760 | 5560 | 5560 | 5560 | 5560 | 100 |
| 299 | 20230921 | 133500 | 886266760 | 5560 | 5560 | 5560 | 5560 | 14 |
| 300 | 20230921 | 133400 | 886188920 | 5560 | 5560 | 5560 | 5560 | 105 |
| 301 | 20230921 | 133300 | 885605120 | 5560 | 5560 | 5560 | 5560 | 33 |
| 302 | 20230921 | 133200 | 885421640 | 5560 | 5560 | 5560 | 5560 | 1 |
| 303 | 20230921 | 133100 | 885416080 | 5560 | 5550 | 5560 | 5550 | 365 |
| 304 | 20230921 | 133000 | 883390230 | 5560 | 5550 | 5560 | 5550 | 465 |
| 305 | 20230921 | 132900 | 880806630 | 5560 | 5560 | 5560 | 5560 | 100 |
| 306 | 20230921 | 132800 | 880250630 | 5560 | 5550 | 5560 | 5550 | 575 |
| 307 | 20230921 | 132700 | 877059280 | 5550 | 5550 | 5550 | 5550 | 0 |
| 308 | 20230921 | 132600 | 877059280 | 5550 | 5550 | 5550 | 5550 | 63 |
| 309 | 20230921 | 132500 | 876709630 | 5550 | 5540 | 5550 | 5540 | 739 |
| 310 | 20230921 | 132400 | 872615470 | 5540 | 5540 | 5540 | 5540 | 51 |
| 311 | 20230921 | 132300 | 872332930 | 5530 | 5540 | 5540 | 5530 | 172 |
| 312 | 20230921 | 132200 | 871380460 | 5530 | 5530 | 5530 | 5530 | 70 |
| 313 | 20230921 | 132100 | 870993360 | 5530 | 5530 | 5530 | 5530 | 6 |
| 314 | 20230921 | 132000 | 870960180 | 5530 | 5530 | 5530 | 5530 | 130 |
| 315 | 20230921 | 131900 | 870241280 | 5530 | 5540 | 5540 | 5530 | 396 |
| 316 | 20230921 | 131800 | 868049190 | 5540 | 5540 | 5540 | 5540 | 98 |
| 317 | 20230921 | 131700 | 867506270 | 5540 | 5540 | 5540 | 5540 | 110 |
| 318 | 20230921 | 131600 | 866896870 | 5540 | 5540 | 5540 | 5540 | 1 |
| 319 | 20230921 | 131500 | 866891330 | 5540 | 5540 | 5540 | 5540 | 56 |
| 320 | 20230921 | 131400 | 866581090 | 5540 | 5540 | 5540 | 5540 | 11 |
| 321 | 20230921 | 131300 | 866520150 | 5530 | 5530 | 5530 | 5530 | 382 |
| 322 | 20230921 | 131200 | 864407690 | 5530 | 5530 | 5530 | 5530 | 816 |
| 323 | 20230921 | 131100 | 859895210 | 5530 | 5530 | 5530 | 5530 | 0 |
| 324 | 20230921 | 131000 | 859895210 | 5530 | 5530 | 5530 | 5530 | 280 |
| 325 | 20230921 | 130900 | 858346810 | 5530 | 5530 | 5530 | 5530 | 341 |
| 326 | 20230921 | 130800 | 856461080 | 5530 | 5520 | 5530 | 5520 | 87 |
| 327 | 20230921 | 130700 | 855980730 | 5530 | 5530 | 5530 | 5530 | 7 |
| 328 | 20230921 | 130600 | 855942020 | 5530 | 5530 | 5530 | 5530 | 19 |
| 329 | 20230921 | 130500 | 855836950 | 5530 | 5530 | 5530 | 5520 | 1701 |
| 330 | 20230921 | 130400 | 846445410 | 5530 | 5530 | 5530 | 5530 | 633 |
| 331 | 20230921 | 130300 | 842944920 | 5540 | 5540 | 5540 | 5530 | 183 |
| 332 | 20230921 | 130200 | 841932620 | 5540 | 5530 | 5540 | 5530 | 65 |
| 333 | 20230921 | 130100 | 841573130 | 5530 | 5530 | 5530 | 5530 | 6 |
| 334 | 20230921 | 130000 | 841539950 | 5530 | 5530 | 5530 | 5530 | 312 |
| 335 | 20230921 | 125900 | 839814590 | 5530 | 5530 | 5530 | 5530 | 10 |
| 336 | 20230921 | 125800 | 839759290 | 5530 | 5540 | 5540 | 5530 | 791 |
| 337 | 20230921 | 125700 | 835384970 | 5540 | 5560 | 5560 | 5540 | 5 |
| 338 | 20230921 | 125600 | 835357250 | 5560 | 5560 | 5560 | 5560 | 1 |
| 339 | 20230921 | 125500 | 835351690 | 5540 | 5540 | 5540 | 5540 | 250 |
| 340 | 20230921 | 125400 | 833966690 | 5540 | 5540 | 5540 | 5540 | 206 |
| 341 | 20230921 | 125300 | 832825450 | 5540 | 5540 | 5540 | 5540 | 150 |
| 342 | 20230921 | 125200 | 831994450 | 5550 | 5550 | 5550 | 5550 | 1 |
| 343 | 20230921 | 125100 | 831988900 | 5540 | 5540 | 5540 | 5540 | 100 |
| 344 | 20230921 | 125000 | 831434900 | 5540 | 5550 | 5550 | 5540 | 123 |
| 345 | 20230921 | 124900 | 830752470 | 5540 | 5540 | 5540 | 5540 | 26 |
| 346 | 20230921 | 124800 | 830608430 | 5540 | 5540 | 5540 | 5540 | 2 |
| 347 | 20230921 | 124700 | 830597350 | 5540 | 5540 | 5540 | 5540 | 1 |
| 348 | 20230921 | 124600 | 830591810 | 5540 | 5540 | 5540 | 5530 | 503 |
| 349 | 20230921 | 124500 | 827808210 | 5530 | 5530 | 5530 | 5530 | 1853 |
| 350 | 20230921 | 124400 | 817561120 | 5540 | 5550 | 5550 | 5540 | 11 |
| 351 | 20230921 | 124300 | 817500080 | 5550 | 5550 | 5550 | 5550 | 30 |
| 352 | 20230921 | 124200 | 817333580 | 5550 | 5550 | 5550 | 5550 | 0 |
| 353 | 20230921 | 124100 | 817333580 | 5550 | 5550 | 5550 | 5550 | 90 |
| 354 | 20230921 | 124000 | 816834080 | 5550 | 5550 | 5550 | 5550 | 0 |
| 355 | 20230921 | 123900 | 816834080 | 5550 | 5550 | 5550 | 5550 | 42 |
| 356 | 20230921 | 123800 | 816600980 | 5520 | 5520 | 5520 | 5520 | 0 |
| 357 | 20230921 | 123700 | 816600980 | 5520 | 5520 | 5520 | 5520 | 60 |
| 358 | 20230921 | 123600 | 816269780 | 5520 | 5520 | 5520 | 5510 | 3430 |
| 359 | 20230921 | 123500 | 797352040 | 5520 | 5520 | 5520 | 5520 | 35 |
| 360 | 20230921 | 123400 | 797158840 | 5520 | 5530 | 5530 | 5520 | 3948 |
| 361 | 20230921 | 123300 | 775363860 | 5550 | 5560 | 5560 | 5530 | 2509 |
| 362 | 20230921 | 123200 | 761486810 | 5560 | 5540 | 5560 | 5530 | 2465 |
| 363 | 20230921 | 123100 | 747848600 | 5540 | 5530 | 5540 | 5530 | 528 |
| 364 | 20230921 | 123000 | 744925480 | 5560 | 5550 | 5560 | 5540 | 7629 |
| 365 | 20230921 | 122900 | 702605380 | 5550 | 5550 | 5560 | 5550 | 2205 |
| 366 | 20230921 | 122800 | 690367310 | 5550 | 5550 | 5550 | 5550 | 0 |
| 367 | 20230921 | 122700 | 690367310 | 5550 | 5550 | 5550 | 5550 | 0 |
| 368 | 20230921 | 122600 | 690367310 | 5550 | 5550 | 5550 | 5550 | 300 |
| 369 | 20230921 | 122500 | 688702310 | 5560 | 5560 | 5560 | 5560 | 496 |
| 370 | 20230921 | 122400 | 685944550 | 5580 | 5570 | 5580 | 5560 | 206 |
| 371 | 20230921 | 122300 | 684797170 | 5570 | 5570 | 5570 | 5560 | 460 |
| 372 | 20230921 | 122200 | 682236970 | 5570 | 5560 | 5570 | 5560 | 201 |
| 373 | 20230921 | 122100 | 681119400 | 5560 | 5560 | 5560 | 5560 | 1125 |
| 374 | 20230921 | 122000 | 674864400 | 5550 | 5550 | 5550 | 5550 | 1 |
| 375 | 20230921 | 121900 | 674858850 | 5550 | 5550 | 5550 | 5550 | 4 |
| 376 | 20230921 | 121800 | 674836650 | 5560 | 5550 | 5560 | 5550 | 100 |
| 377 | 20230921 | 121700 | 674281250 | 5550 | 5550 | 5550 | 5550 | 122 |
| 378 | 20230921 | 121600 | 673604150 | 5550 | 5550 | 5550 | 5550 | 146 |
| 379 | 20230921 | 121500 | 672793850 | 5560 | 5570 | 5570 | 5560 | 1682 |
| 380 | 20230921 | 121400 | 663441820 | 5560 | 5560 | 5560 | 5560 | 150 |
| 381 | 20230921 | 121300 | 662607820 | 5560 | 5560 | 5560 | 5560 | 518 |
| 382 | 20230921 | 121200 | 659727740 | 5550 | 5560 | 5560 | 5550 | 492 |
| 383 | 20230921 | 121100 | 656992230 | 5570 | 5570 | 5570 | 5560 | 35 |
| 384 | 20230921 | 121000 | 656797380 | 5570 | 5560 | 5570 | 5560 | 360 |
| 385 | 20230921 | 120900 | 654792290 | 5570 | 5560 | 5570 | 5560 | 62 |
| 386 | 20230921 | 120800 | 654447050 | 5560 | 5560 | 5560 | 5560 | 11 |
| 387 | 20230921 | 120700 | 654385890 | 5560 | 5570 | 5570 | 5550 | 165 |
| 388 | 20230921 | 120600 | 653470110 | 5560 | 5560 | 5560 | 5560 | 846 |
| 389 | 20230921 | 120500 | 648766350 | 5570 | 5570 | 5570 | 5570 | 36 |
| 390 | 20230921 | 120400 | 648565830 | 5570 | 5570 | 5570 | 5570 | 39 |
| 391 | 20230921 | 120300 | 648348600 | 5570 | 5570 | 5570 | 5570 | 5 |
| 392 | 20230921 | 120200 | 648320750 | 5590 | 5590 | 5590 | 5590 | 0 |
| 393 | 20230921 | 120100 | 648320750 | 5590 | 5560 | 5590 | 5560 | 3601 |
| 394 | 20230921 | 120000 | 628258600 | 5560 | 5560 | 5560 | 5560 | 100 |
| 395 | 20230921 | 115900 | 627702600 | 5560 | 5560 | 5560 | 5560 | 279 |
| 396 | 20230921 | 115800 | 626151360 | 5560 | 5560 | 5560 | 5560 | 88 |
| 397 | 20230921 | 115700 | 625662080 | 5570 | 5560 | 5570 | 5560 | 161 |
| 398 | 20230921 | 115600 | 624766910 | 5560 | 5560 | 5560 | 5560 | 55 |
| 399 | 20230921 | 115500 | 624461110 | 5560 | 5560 | 5560 | 5560 | 1709 |
| 400 | 20230921 | 115400 | 614959070 | 5570 | 5580 | 5580 | 5570 | 586 |
| 401 | 20230921 | 115300 | 611694050 | 5570 | 5590 | 5590 | 5570 | 497 |
| 402 | 20230921 | 115200 | 608925540 | 5570 | 5580 | 5580 | 5570 | 519 |
| 403 | 20230921 | 115100 | 606034630 | 5590 | 5590 | 5590 | 5590 | 0 |
| 404 | 20230921 | 115000 | 606034630 | 5590 | 5590 | 5590 | 5590 | 0 |
| 405 | 20230921 | 114900 | 606034630 | 5590 | 5590 | 5590 | 5590 | 0 |
| 406 | 20230921 | 114800 | 606034630 | 5590 | 5590 | 5590 | 5590 | 0 |
| 407 | 20230921 | 114700 | 606034630 | 5590 | 5560 | 5590 | 5560 | 1725 |
| 408 | 20230921 | 114600 | 596426660 | 5560 | 5560 | 5560 | 5560 | 1 |
| 409 | 20230921 | 114500 | 596421100 | 5570 | 5570 | 5570 | 5570 | 1 |
| 410 | 20230921 | 114400 | 596415530 | 5570 | 5570 | 5570 | 5570 | 5 |
| 411 | 20230921 | 114300 | 596387680 | 5570 | 5570 | 5570 | 5570 | 1 |
| 412 | 20230921 | 114200 | 596382110 | 5570 | 5590 | 5590 | 5570 | 506 |
| 413 | 20230921 | 114100 | 593563670 | 5580 | 5580 | 5580 | 5580 | 10 |
| 414 | 20230921 | 114000 | 593507870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 415 | 20230921 | 113900 | 593507870 | 5590 | 5590 | 5590 | 5590 | 0 |
| 416 | 20230921 | 113800 | 593507870 | 5590 | 5570 | 5590 | 5570 | 51 |
| 417 | 20230921 | 113700 | 593223780 | 5590 | 5570 | 5590 | 5570 | 314 |
| 418 | 20230921 | 113600 | 591474450 | 5570 | 5570 | 5570 | 5570 | 40 |
| 419 | 20230921 | 113500 | 591251650 | 5550 | 5560 | 5560 | 5550 | 123 |
| 420 | 20230921 | 113400 | 590567780 | 5560 | 5570 | 5570 | 5560 | 24 |
| 421 | 20230921 | 113300 | 590434320 | 5570 | 5570 | 5570 | 5570 | 1 |
| 422 | 20230921 | 113200 | 590428750 | 5560 | 5560 | 5560 | 5560 | 804 |
| 423 | 20230921 | 113100 | 585958510 | 5560 | 5560 | 5560 | 5560 | 224 |
| 424 | 20230921 | 113000 | 584713070 | 5580 | 5580 | 5580 | 5580 | 30 |
| 425 | 20230921 | 112900 | 584545670 | 5580 | 5560 | 5580 | 5550 | 3246 |
| 426 | 20230921 | 112800 | 566515710 | 5570 | 5560 | 5580 | 5560 | 568 |
| 427 | 20230921 | 112700 | 563356590 | 5560 | 5570 | 5570 | 5560 | 553 |
| 428 | 20230921 | 112600 | 560277770 | 5570 | 5570 | 5580 | 5560 | 5812 |
| 429 | 20230921 | 112500 | 527949430 | 5580 | 5580 | 5580 | 5580 | 37 |
| 430 | 20230921 | 112400 | 527742970 | 5580 | 5590 | 5590 | 5570 | 572 |
| 431 | 20230921 | 112300 | 524553150 | 5570 | 5570 | 5570 | 5570 | 70 |
| 432 | 20230921 | 112200 | 524163250 | 5570 | 5590 | 5590 | 5570 | 183 |
| 433 | 20230921 | 112100 | 523143890 | 5590 | 5590 | 5590 | 5590 | 0 |
| 434 | 20230921 | 112000 | 523143890 | 5590 | 5590 | 5590 | 5590 | 12 |
| 435 | 20230921 | 111900 | 523076810 | 5590 | 5590 | 5590 | 5570 | 15 |
| 436 | 20230921 | 111800 | 522993220 | 5590 | 5590 | 5590 | 5590 | 1 |
| 437 | 20230921 | 111700 | 522987630 | 5570 | 5570 | 5570 | 5570 | 125 |
| 438 | 20230921 | 111600 | 522291380 | 5580 | 5580 | 5590 | 5580 | 115 |
| 439 | 20230921 | 111500 | 521649660 | 5590 | 5580 | 5590 | 5560 | 4973 |
| 440 | 20230921 | 111400 | 493935420 | 5590 | 5590 | 5590 | 5580 | 68 |
| 441 | 20230921 | 111300 | 493555310 | 5590 | 5590 | 5590 | 5590 | 15 |
| 442 | 20230921 | 111200 | 493471460 | 5590 | 5590 | 5600 | 5590 | 172 |
| 443 | 20230921 | 111100 | 492509970 | 5590 | 5600 | 5600 | 5590 | 130 |
| 444 | 20230921 | 111000 | 491782970 | 5600 | 5600 | 5600 | 5600 | 100 |
| 445 | 20230921 | 110900 | 491222970 | 5600 | 5580 | 5600 | 5580 | 30 |
| 446 | 20230921 | 110800 | 491055490 | 5580 | 5580 | 5580 | 5580 | 5 |
| 447 | 20230921 | 110700 | 491027590 | 5600 | 5600 | 5600 | 5600 | 0 |
| 448 | 20230921 | 110600 | 491027590 | 5600 | 5610 | 5610 | 5600 | 101 |
| 449 | 20230921 | 110500 | 490461980 | 5570 | 5590 | 5590 | 5570 | 1085 |
| 450 | 20230921 | 110400 | 484404200 | 5610 | 5600 | 5610 | 5590 | 525 |
| 451 | 20230921 | 110300 | 481466940 | 5600 | 5610 | 5610 | 5600 | 508 |
| 452 | 20230921 | 110200 | 478622060 | 5610 | 5610 | 5610 | 5610 | 1 |
| 453 | 20230921 | 110100 | 478616450 | 5590 | 5600 | 5600 | 5590 | 299 |
| 454 | 20230921 | 110000 | 476944040 | 5600 | 5600 | 5610 | 5600 | 1937 |
| 455 | 20230921 | 105900 | 466096830 | 5610 | 5610 | 5610 | 5610 | 2 |
| 456 | 20230921 | 105800 | 466085610 | 5610 | 5610 | 5610 | 5610 | 4 |
| 457 | 20230921 | 105700 | 466063170 | 5610 | 5610 | 5610 | 5610 | 12 |
| 458 | 20230921 | 105600 | 465995850 | 5610 | 5610 | 5610 | 5610 | 1 |
| 459 | 20230921 | 105500 | 465990240 | 5610 | 5600 | 5610 | 5600 | 73 |
| 460 | 20230921 | 105400 | 465580720 | 5600 | 5600 | 5600 | 5600 | 79 |
| 461 | 20230921 | 105300 | 465138320 | 5600 | 5610 | 5610 | 5600 | 135 |
| 462 | 20230921 | 105200 | 464382170 | 5610 | 5610 | 5610 | 5610 | 624 |
| 463 | 20230921 | 105100 | 460881530 | 5610 | 5610 | 5610 | 5610 | 5 |
| 464 | 20230921 | 105000 | 460853480 | 5600 | 5610 | 5610 | 5600 | 346 |
| 465 | 20230921 | 104900 | 458915810 | 5610 | 5610 | 5610 | 5610 | 10 |
| 466 | 20230921 | 104800 | 458859710 | 5600 | 5600 | 5600 | 5600 | 498 |
| 467 | 20230921 | 104700 | 456070910 | 5580 | 5600 | 5600 | 5580 | 29 |
| 468 | 20230921 | 104600 | 455908590 | 5600 | 5600 | 5600 | 5600 | 11 |
| 469 | 20230921 | 104500 | 455846990 | 5600 | 5600 | 5600 | 5600 | 0 |
| 470 | 20230921 | 104400 | 455846990 | 5600 | 5600 | 5600 | 5600 | 0 |
| 471 | 20230921 | 104300 | 455846990 | 5600 | 5600 | 5600 | 5600 | 50 |
| 472 | 20230921 | 104200 | 455566990 | 5600 | 5600 | 5600 | 5600 | 0 |
| 473 | 20230921 | 104100 | 455566990 | 5600 | 5600 | 5600 | 5600 | 467 |
| 474 | 20230921 | 104000 | 452951790 | 5570 | 5570 | 5570 | 5570 | 91 |
| 475 | 20230921 | 103900 | 452444920 | 5570 | 5580 | 5580 | 5570 | 626 |
| 476 | 20230921 | 103800 | 448953930 | 5580 | 5580 | 5590 | 5580 | 153 |
| 477 | 20230921 | 103700 | 448099890 | 5580 | 5590 | 5590 | 5580 | 851 |
| 478 | 20230921 | 103600 | 443351300 | 5580 | 5580 | 5580 | 5580 | 360 |
| 479 | 20230921 | 103500 | 441342500 | 5580 | 5580 | 5580 | 5580 | 182 |
| 480 | 20230921 | 103400 | 440326940 | 5580 | 5570 | 5580 | 5570 | 259 |
| 481 | 20230921 | 103300 | 438883300 | 5570 | 5570 | 5570 | 5570 | 1106 |
| 482 | 20230921 | 103200 | 432722880 | 5570 | 5570 | 5570 | 5570 | 100 |
| 483 | 20230921 | 103100 | 432165880 | 5570 | 5560 | 5570 | 5560 | 10 |
| 484 | 20230921 | 103000 | 432110270 | 5570 | 5570 | 5570 | 5570 | 1712 |
| 485 | 20230921 | 102900 | 422574430 | 5570 | 5580 | 5580 | 5570 | 2098 |
| 486 | 20230921 | 102800 | 410888550 | 5580 | 5580 | 5580 | 5580 | 11 |
| 487 | 20230921 | 102700 | 410827170 | 5590 | 5570 | 5590 | 5570 | 14 |
| 488 | 20230921 | 102600 | 410749170 | 5590 | 5580 | 5590 | 5570 | 2315 |
| 489 | 20230921 | 102500 | 397831420 | 5590 | 5590 | 5590 | 5580 | 4660 |
| 490 | 20230921 | 102400 | 371822020 | 5580 | 5590 | 5590 | 5580 | 113 |
| 491 | 20230921 | 102300 | 371191270 | 5590 | 5590 | 5600 | 5590 | 1489 |
| 492 | 20230921 | 102200 | 362867650 | 5590 | 5590 | 5590 | 5590 | 3 |
| 493 | 20230921 | 102100 | 362850880 | 5610 | 5610 | 5610 | 5610 | 42 |
| 494 | 20230921 | 102000 | 362615260 | 5620 | 5620 | 5620 | 5620 | 0 |
| 495 | 20230921 | 101900 | 362615260 | 5620 | 5620 | 5620 | 5620 | 1 |
| 496 | 20230921 | 101800 | 362609640 | 5590 | 5590 | 5590 | 5590 | 0 |
| 497 | 20230921 | 101700 | 362609640 | 5590 | 5620 | 5620 | 5590 | 647 |
| 498 | 20230921 | 101600 | 358992850 | 5590 | 5620 | 5620 | 5590 | 187 |
| 499 | 20230921 | 101500 | 357947490 | 5590 | 5590 | 5590 | 5590 | 1684 |
| 500 | 20230921 | 101400 | 348533930 | 5590 | 5600 | 5600 | 5590 | 514 |
| 501 | 20230921 | 101300 | 345659530 | 5600 | 5590 | 5600 | 5590 | 383 |
| 502 | 20230921 | 101200 | 343518500 | 5590 | 5600 | 5600 | 5590 | 158 |
| 503 | 20230921 | 101100 | 342633800 | 5600 | 5600 | 5610 | 5600 | 29 |
| 504 | 20230921 | 101000 | 342471380 | 5620 | 5600 | 5620 | 5590 | 9032 |
| 505 | 20230921 | 100900 | 291909200 | 5610 | 5630 | 5630 | 5610 | 342 |
| 506 | 20230921 | 100800 | 289988370 | 5630 | 5600 | 5630 | 5600 | 177 |
| 507 | 20230921 | 100700 | 288995700 | 5600 | 5620 | 5620 | 5600 | 1196 |
| 508 | 20230921 | 100600 | 282286410 | 5630 | 5640 | 5640 | 5630 | 25 |
| 509 | 20230921 | 100500 | 282145610 | 5640 | 5640 | 5640 | 5640 | 1 |
| 510 | 20230921 | 100400 | 282139970 | 5640 | 5640 | 5640 | 5640 | 103 |
| 511 | 20230921 | 100300 | 281559050 | 5610 | 5640 | 5640 | 5610 | 102 |
| 512 | 20230921 | 100200 | 280986770 | 5640 | 5620 | 5640 | 5600 | 2134 |
| 513 | 20230921 | 100100 | 269018230 | 5640 | 5620 | 5640 | 5620 | 350 |
| 514 | 20230921 | 100000 | 267050250 | 5620 | 5610 | 5620 | 5610 | 321 |
| 515 | 20230921 | 095900 | 265247730 | 5620 | 5620 | 5620 | 5620 | 352 |
| 516 | 20230921 | 095800 | 263269490 | 5620 | 5610 | 5620 | 5610 | 250 |
| 517 | 20230921 | 095700 | 261865990 | 5620 | 5620 | 5620 | 5610 | 6 |
| 518 | 20230921 | 095600 | 261832300 | 5610 | 5610 | 5610 | 5610 | 620 |
| 519 | 20230921 | 095500 | 258354100 | 5610 | 5610 | 5610 | 5610 | 1050 |
| 520 | 20230921 | 095400 | 252463600 | 5610 | 5620 | 5620 | 5610 | 448 |
| 521 | 20230921 | 095300 | 249947420 | 5630 | 5630 | 5640 | 5630 | 58 |
| 522 | 20230921 | 095200 | 249620870 | 5630 | 5630 | 5630 | 5620 | 79 |
| 523 | 20230921 | 095100 | 249176500 | 5610 | 5610 | 5610 | 5610 | 1 |
| 524 | 20230921 | 095000 | 249170890 | 5610 | 5630 | 5630 | 5610 | 6881 |
| 525 | 20230921 | 094900 | 210538410 | 5620 | 5620 | 5620 | 5620 | 603 |
| 526 | 20230921 | 094800 | 207149550 | 5620 | 5620 | 5620 | 5620 | 200 |
| 527 | 20230921 | 094700 | 206025550 | 5630 | 5630 | 5630 | 5630 | 2411 |
| 528 | 20230921 | 094600 | 192451620 | 5670 | 5670 | 5670 | 5670 | 0 |
| 529 | 20230921 | 094500 | 192451620 | 5670 | 5640 | 5670 | 5640 | 77 |
| 530 | 20230921 | 094400 | 192015060 | 5640 | 5670 | 5670 | 5630 | 671 |
| 531 | 20230921 | 094300 | 188227740 | 5670 | 5640 | 5680 | 5630 | 416 |
| 532 | 20230921 | 094200 | 185881020 | 5640 | 5640 | 5640 | 5640 | 218 |
| 533 | 20230921 | 094100 | 184651500 | 5640 | 5640 | 5640 | 5640 | 1630 |
| 534 | 20230921 | 094000 | 175458300 | 5650 | 5650 | 5650 | 5650 | 430 |
| 535 | 20230921 | 093900 | 173028800 | 5650 | 5650 | 5650 | 5650 | 20 |
| 536 | 20230921 | 093800 | 172915800 | 5650 | 5660 | 5660 | 5650 | 211 |
| 537 | 20230921 | 093700 | 171723540 | 5650 | 5650 | 5650 | 5650 | 0 |
| 538 | 20230921 | 093600 | 171723540 | 5650 | 5670 | 5670 | 5650 | 329 |
| 539 | 20230921 | 093500 | 169864670 | 5650 | 5680 | 5680 | 5650 | 216 |
| 540 | 20230921 | 093400 | 168643970 | 5680 | 5660 | 5680 | 5650 | 354 |
| 541 | 20230921 | 093300 | 166640770 | 5680 | 5680 | 5680 | 5680 | 151 |
| 542 | 20230921 | 093200 | 165783090 | 5680 | 5660 | 5680 | 5660 | 2 |
| 543 | 20230921 | 093100 | 165771750 | 5660 | 5680 | 5680 | 5660 | 127 |
| 544 | 20230921 | 093000 | 165051120 | 5680 | 5690 | 5690 | 5670 | 298 |
| 545 | 20230921 | 092900 | 163358570 | 5680 | 5680 | 5690 | 5680 | 290 |
| 546 | 20230921 | 092800 | 161710970 | 5680 | 5690 | 5690 | 5680 | 175 |
| 547 | 20230921 | 092700 | 160716660 | 5690 | 5690 | 5690 | 5690 | 428 |
| 548 | 20230921 | 092600 | 158281340 | 5690 | 5690 | 5690 | 5690 | 0 |
| 549 | 20230921 | 092500 | 158281340 | 5690 | 5700 | 5700 | 5690 | 1048 |
| 550 | 20230921 | 092400 | 152308050 | 5700 | 5730 | 5730 | 5700 | 1285 |
| 551 | 20230921 | 092300 | 144981000 | 5730 | 5690 | 5730 | 5690 | 162 |
| 552 | 20230921 | 092200 | 144054170 | 5730 | 5710 | 5730 | 5710 | 125 |
| 553 | 20230921 | 092100 | 143340140 | 5710 | 5690 | 5710 | 5690 | 620 |
| 554 | 20230921 | 092000 | 139802490 | 5690 | 5670 | 5690 | 5650 | 705 |
| 555 | 20230921 | 091900 | 135813010 | 5700 | 5700 | 5700 | 5700 | 0 |
| 556 | 20230921 | 091800 | 135813010 | 5700 | 5660 | 5700 | 5660 | 55 |
| 557 | 20230921 | 091700 | 135500710 | 5700 | 5700 | 5700 | 5650 | 218 |
| 558 | 20230921 | 091600 | 134261010 | 5650 | 5680 | 5700 | 5650 | 902 |
| 559 | 20230921 | 091500 | 129144490 | 5680 | 5660 | 5680 | 5660 | 1143 |
| 560 | 20230921 | 091400 | 122667550 | 5650 | 5660 | 5660 | 5650 | 284 |
| 561 | 20230921 | 091300 | 121062820 | 5650 | 5650 | 5660 | 5640 | 388 |
| 562 | 20230921 | 091200 | 118870650 | 5660 | 5650 | 5670 | 5650 | 1319 |
| 563 | 20230921 | 091100 | 111405560 | 5660 | 5670 | 5670 | 5640 | 413 |
| 564 | 20230921 | 091000 | 109070010 | 5660 | 5640 | 5660 | 5630 | 2501 |
| 565 | 20230921 | 090900 | 94957740 | 5630 | 5630 | 5630 | 5630 | 434 |
| 566 | 20230921 | 090800 | 92514320 | 5630 | 5630 | 5630 | 5630 | 53 |
| 567 | 20230921 | 090700 | 92215930 | 5630 | 5620 | 5660 | 5620 | 915 |
| 568 | 20230921 | 090600 | 87067520 | 5620 | 5620 | 5620 | 5620 | 440 |
| 569 | 20230921 | 090500 | 84594720 | 5610 | 5650 | 5650 | 5610 | 3656 |
| 570 | 20230921 | 090400 | 64022550 | 5680 | 5680 | 5680 | 5680 | 4 |
| 571 | 20230921 | 090300 | 63999830 | 5650 | 5650 | 5650 | 5650 | 3813 |
| 572 | 20230921 | 090200 | 42456380 | 5650 | 5660 | 5660 | 5630 | 4446 |
| 573 | 20230921 | 090100 | 17359620 | 5660 | 5660 | 5660 | 5660 | 536 |
| 574 | 20230921 | 090000 | 14325860 | 5660 | 5670 | 5690 | 5660 | 2525 |