29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 183900 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 16743 |
| 3 | 20230915 | 183800 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 4 | 20230915 | 183700 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 5 | 20230915 | 183600 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 6 | 20230915 | 183500 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 7 | 20230915 | 183400 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 8 | 20230915 | 183300 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 9 | 20230915 | 183200 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 10 | 20230915 | 183100 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 11 | 20230915 | 183000 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 12 | 20230915 | 182900 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 13 | 20230915 | 182800 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 14 | 20230915 | 182700 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 15 | 20230915 | 182600 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 16 | 20230915 | 182500 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 17 | 20230915 | 182400 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 18 | 20230915 | 182300 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 19 | 20230915 | 182200 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 20 | 20230915 | 182100 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 21 | 20230915 | 182000 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 22 | 20230915 | 181900 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 23 | 20230915 | 181800 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 24 | 20230915 | 181700 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 25 | 20230915 | 181600 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 26 | 20230915 | 181500 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 27 | 20230915 | 181400 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 28 | 20230915 | 181300 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 29 | 20230915 | 181200 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 30 | 20230915 | 181100 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 31 | 20230915 | 181000 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 32 | 20230915 | 180900 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 16743 |
| 33 | 20230915 | 180800 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 34 | 20230915 | 180700 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 35 | 20230915 | 180600 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 36 | 20230915 | 180500 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 37 | 20230915 | 180400 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 38 | 20230915 | 180300 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 39 | 20230915 | 180200 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 40 | 20230915 | 180100 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 41 | 20230915 | 180000 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 42 | 20230915 | 175900 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 43 | 20230915 | 175800 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 44 | 20230915 | 175700 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 45 | 20230915 | 175600 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 46 | 20230915 | 175500 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 47 | 20230915 | 175400 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 48 | 20230915 | 175300 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 49 | 20230915 | 175200 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 50 | 20230915 | 175100 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 51 | 20230915 | 175000 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 52 | 20230915 | 174900 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 53 | 20230915 | 174800 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 54 | 20230915 | 174700 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 55 | 20230915 | 174600 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 56 | 20230915 | 174500 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 57 | 20230915 | 174400 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 58 | 20230915 | 174300 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 59 | 20230915 | 174200 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 60 | 20230915 | 174100 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 61 | 20230915 | 174000 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 62 | 20230915 | 173900 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 16743 |
| 63 | 20230915 | 173800 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 64 | 20230915 | 173700 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 65 | 20230915 | 173600 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 66 | 20230915 | 173500 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 67 | 20230915 | 173400 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 68 | 20230915 | 173300 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 69 | 20230915 | 173200 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 70 | 20230915 | 173100 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 71 | 20230915 | 173000 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 72 | 20230915 | 172900 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 73 | 20230915 | 172800 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 74 | 20230915 | 172700 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 75 | 20230915 | 172600 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 76 | 20230915 | 172500 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 77 | 20230915 | 172400 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 78 | 20230915 | 172300 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 79 | 20230915 | 172200 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 80 | 20230915 | 172100 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 81 | 20230915 | 172000 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 82 | 20230915 | 171900 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 83 | 20230915 | 171800 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 84 | 20230915 | 171700 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 85 | 20230915 | 171600 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 86 | 20230915 | 171500 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 87 | 20230915 | 171400 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 88 | 20230915 | 171300 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 89 | 20230915 | 171200 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 90 | 20230915 | 171100 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 91 | 20230915 | 171000 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 92 | 20230915 | 170900 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 16743 |
| 93 | 20230915 | 170800 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 94 | 20230915 | 170700 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 95 | 20230915 | 170600 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 96 | 20230915 | 170500 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 97 | 20230915 | 170400 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 98 | 20230915 | 170300 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 99 | 20230915 | 170200 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 100 | 20230915 | 170100 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 101 | 20230915 | 170000 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 102 | 20230915 | 165900 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 103 | 20230915 | 165800 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 104 | 20230915 | 165700 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 105 | 20230915 | 165600 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 106 | 20230915 | 165500 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 107 | 20230915 | 165400 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 108 | 20230915 | 165300 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 109 | 20230915 | 165200 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 110 | 20230915 | 165100 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 111 | 20230915 | 165000 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 112 | 20230915 | 164900 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 113 | 20230915 | 164800 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 114 | 20230915 | 164700 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 115 | 20230915 | 164600 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 116 | 20230915 | 164500 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 117 | 20230915 | 164400 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 118 | 20230915 | 164300 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 119 | 20230915 | 164200 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 120 | 20230915 | 164100 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 121 | 20230915 | 164000 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 122 | 20230915 | 163900 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 16743 |
| 123 | 20230915 | 163800 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 124 | 20230915 | 163700 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 125 | 20230915 | 163600 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 126 | 20230915 | 163500 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 127 | 20230915 | 163400 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 128 | 20230915 | 163300 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 129 | 20230915 | 163200 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 130 | 20230915 | 163100 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 131 | 20230915 | 163000 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 132 | 20230915 | 162900 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 133 | 20230915 | 162800 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 134 | 20230915 | 162700 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 135 | 20230915 | 162600 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 136 | 20230915 | 162500 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 137 | 20230915 | 162400 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 138 | 20230915 | 162300 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 139 | 20230915 | 162200 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 140 | 20230915 | 162100 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 141 | 20230915 | 162000 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 142 | 20230915 | 161900 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 143 | 20230915 | 161800 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 144 | 20230915 | 161700 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 145 | 20230915 | 161600 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 146 | 20230915 | 161500 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 147 | 20230915 | 161400 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 148 | 20230915 | 161300 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 149 | 20230915 | 161200 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 150 | 20230915 | 161100 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 151 | 20230915 | 161000 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 152 | 20230915 | 160900 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 16743 |
| 153 | 20230915 | 160800 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 154 | 20230915 | 160700 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 155 | 20230915 | 160600 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 156 | 20230915 | 160500 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 157 | 20230915 | 160400 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 158 | 20230915 | 160300 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 159 | 20230915 | 160200 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 160 | 20230915 | 160100 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 161 | 20230915 | 160000 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 162 | 20230915 | 155900 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 163 | 20230915 | 155800 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 164 | 20230915 | 155700 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 165 | 20230915 | 155600 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 166 | 20230915 | 155500 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 167 | 20230915 | 155400 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 168 | 20230915 | 155300 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 169 | 20230915 | 155200 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 170 | 20230915 | 155100 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 171 | 20230915 | 155000 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 172 | 20230915 | 154900 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 173 | 20230915 | 154800 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 174 | 20230915 | 154700 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 175 | 20230915 | 154600 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 176 | 20230915 | 154500 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 177 | 20230915 | 154400 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 178 | 20230915 | 154300 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 179 | 20230915 | 154200 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 180 | 20230915 | 154100 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 181 | 20230915 | 154000 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 182 | 20230915 | 153900 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 16743 |
| 183 | 20230915 | 153800 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 184 | 20230915 | 153700 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 185 | 20230915 | 153600 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 186 | 20230915 | 153500 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 187 | 20230915 | 153400 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 188 | 20230915 | 153300 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 189 | 20230915 | 153200 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 190 | 20230915 | 153100 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 191 | 20230915 | 153000 | 4611006520 | 5690 | 5690 | 5690 | 5690 | 16743 |
| 192 | 20230915 | 152900 | 4515738850 | 5700 | 5700 | 5700 | 5700 | 0 |
| 193 | 20230915 | 152800 | 4515738850 | 5700 | 5700 | 5700 | 5700 | 0 |
| 194 | 20230915 | 152700 | 4515738850 | 5700 | 5700 | 5700 | 5700 | 0 |
| 195 | 20230915 | 152600 | 4515738850 | 5700 | 5700 | 5700 | 5700 | 0 |
| 196 | 20230915 | 152500 | 4515738850 | 5700 | 5700 | 5700 | 5700 | 0 |
| 197 | 20230915 | 152400 | 4515738850 | 5700 | 5700 | 5700 | 5700 | 0 |
| 198 | 20230915 | 152300 | 4515738850 | 5700 | 5700 | 5700 | 5700 | 0 |
| 199 | 20230915 | 152200 | 4515738850 | 5700 | 5700 | 5700 | 5700 | 0 |
| 200 | 20230915 | 152100 | 4515738850 | 5700 | 5700 | 5700 | 5700 | 0 |
| 201 | 20230915 | 152000 | 4515738850 | 5700 | 5700 | 5700 | 5700 | 0 |
| 202 | 20230915 | 151900 | 4515738850 | 5700 | 5680 | 5720 | 5680 | 14395 |
| 203 | 20230915 | 151800 | 4433701560 | 5680 | 5670 | 5680 | 5660 | 4567 |
| 204 | 20230915 | 151700 | 4407789540 | 5670 | 5640 | 5670 | 5640 | 4914 |
| 205 | 20230915 | 151600 | 4380004800 | 5640 | 5630 | 5640 | 5620 | 3927 |
| 206 | 20230915 | 151500 | 4357871000 | 5640 | 5630 | 5640 | 5630 | 1781 |
| 207 | 20230915 | 151400 | 4347843950 | 5630 | 5620 | 5630 | 5620 | 51 |
| 208 | 20230915 | 151300 | 4347557090 | 5630 | 5620 | 5630 | 5620 | 655 |
| 209 | 20230915 | 151200 | 4343875980 | 5620 | 5610 | 5620 | 5610 | 1490 |
| 210 | 20230915 | 151100 | 4335503820 | 5610 | 5620 | 5620 | 5610 | 51 |
| 211 | 20230915 | 151000 | 4335217700 | 5610 | 5620 | 5620 | 5610 | 32 |
| 212 | 20230915 | 150900 | 4335038160 | 5610 | 5610 | 5610 | 5600 | 579 |
| 213 | 20230915 | 150800 | 4331794970 | 5610 | 5620 | 5620 | 5610 | 3058 |
| 214 | 20230915 | 150700 | 4314628630 | 5620 | 5620 | 5620 | 5620 | 1612 |
| 215 | 20230915 | 150600 | 4305569190 | 5620 | 5620 | 5630 | 5620 | 373 |
| 216 | 20230915 | 150500 | 4303472910 | 5630 | 5630 | 5630 | 5630 | 2854 |
| 217 | 20230915 | 150400 | 4287404890 | 5630 | 5630 | 5630 | 5620 | 24 |
| 218 | 20230915 | 150300 | 4287269970 | 5630 | 5630 | 5630 | 5630 | 216 |
| 219 | 20230915 | 150200 | 4286053890 | 5630 | 5630 | 5630 | 5620 | 1626 |
| 220 | 20230915 | 150100 | 4276913730 | 5620 | 5630 | 5630 | 5620 | 342 |
| 221 | 20230915 | 150000 | 4274989020 | 5620 | 5630 | 5630 | 5620 | 1677 |
| 222 | 20230915 | 145900 | 4265562620 | 5630 | 5630 | 5630 | 5620 | 337 |
| 223 | 20230915 | 145800 | 4263665460 | 5620 | 5630 | 5630 | 5620 | 193 |
| 224 | 20230915 | 145700 | 4262579800 | 5620 | 5620 | 5620 | 5620 | 75 |
| 225 | 20230915 | 145600 | 4262158300 | 5620 | 5620 | 5620 | 5620 | 2045 |
| 226 | 20230915 | 145500 | 4250665400 | 5630 | 5620 | 5630 | 5620 | 4 |
| 227 | 20230915 | 145400 | 4250642890 | 5620 | 5620 | 5630 | 5610 | 537 |
| 228 | 20230915 | 145300 | 4247625210 | 5620 | 5630 | 5630 | 5620 | 80 |
| 229 | 20230915 | 145200 | 4247175120 | 5620 | 5620 | 5630 | 5610 | 412 |
| 230 | 20230915 | 145100 | 4244863570 | 5630 | 5620 | 5630 | 5620 | 1093 |
| 231 | 20230915 | 145000 | 4238720840 | 5610 | 5620 | 5630 | 5610 | 5878 |
| 232 | 20230915 | 144900 | 4205724210 | 5620 | 5620 | 5630 | 5620 | 1689 |
| 233 | 20230915 | 144800 | 4196232020 | 5620 | 5630 | 5630 | 5620 | 310 |
| 234 | 20230915 | 144700 | 4194489190 | 5630 | 5620 | 5630 | 5620 | 8 |
| 235 | 20230915 | 144600 | 4194444210 | 5620 | 5620 | 5620 | 5620 | 110 |
| 236 | 20230915 | 144500 | 4193826010 | 5630 | 5630 | 5630 | 5630 | 5 |
| 237 | 20230915 | 144400 | 4193797860 | 5620 | 5630 | 5630 | 5620 | 635 |
| 238 | 20230915 | 144300 | 4190228100 | 5630 | 5620 | 5630 | 5620 | 4082 |
| 239 | 20230915 | 144200 | 4167257030 | 5620 | 5610 | 5620 | 5610 | 199 |
| 240 | 20230915 | 144100 | 4166140630 | 5610 | 5610 | 5610 | 5610 | 0 |
| 241 | 20230915 | 144000 | 4166140630 | 5610 | 5600 | 5610 | 5600 | 2640 |
| 242 | 20230915 | 143900 | 4151356610 | 5610 | 5610 | 5620 | 5610 | 91 |
| 243 | 20230915 | 143800 | 4150846090 | 5600 | 5590 | 5600 | 5580 | 2267 |
| 244 | 20230915 | 143700 | 4138189480 | 5620 | 5610 | 5620 | 5570 | 4205 |
| 245 | 20230915 | 143600 | 4114721910 | 5620 | 5610 | 5620 | 5610 | 60 |
| 246 | 20230915 | 143500 | 4114385300 | 5630 | 5630 | 5630 | 5610 | 124 |
| 247 | 20230915 | 143400 | 4113688330 | 5630 | 5630 | 5630 | 5620 | 1486 |
| 248 | 20230915 | 143300 | 4105336970 | 5620 | 5630 | 5630 | 5620 | 520 |
| 249 | 20230915 | 143200 | 4102414520 | 5620 | 5620 | 5630 | 5610 | 4045 |
| 250 | 20230915 | 143100 | 4079681920 | 5620 | 5620 | 5620 | 5620 | 2832 |
| 251 | 20230915 | 143000 | 4063766080 | 5630 | 5630 | 5630 | 5630 | 0 |
| 252 | 20230915 | 142900 | 4063766080 | 5630 | 5610 | 5630 | 5590 | 1304 |
| 253 | 20230915 | 142800 | 4056474220 | 5620 | 5610 | 5630 | 5610 | 1844 |
| 254 | 20230915 | 142700 | 4046120060 | 5630 | 5620 | 5630 | 5610 | 331 |
| 255 | 20230915 | 142600 | 4044262620 | 5630 | 5620 | 5630 | 5610 | 1050 |
| 256 | 20230915 | 142500 | 4038361850 | 5620 | 5610 | 5620 | 5580 | 6110 |
| 257 | 20230915 | 142400 | 4004183320 | 5620 | 5610 | 5620 | 5610 | 1359 |
| 258 | 20230915 | 142300 | 3996549300 | 5620 | 5620 | 5620 | 5600 | 2646 |
| 259 | 20230915 | 142200 | 3981701770 | 5630 | 5630 | 5630 | 5620 | 150 |
| 260 | 20230915 | 142100 | 3980858700 | 5620 | 5630 | 5640 | 5620 | 2657 |
| 261 | 20230915 | 142000 | 3965926180 | 5620 | 5620 | 5630 | 5620 | 1238 |
| 262 | 20230915 | 141900 | 3958957540 | 5630 | 5610 | 5630 | 5610 | 1691 |
| 263 | 20230915 | 141800 | 3949454720 | 5620 | 5620 | 5620 | 5610 | 1359 |
| 264 | 20230915 | 141700 | 3941830580 | 5610 | 5620 | 5620 | 5610 | 2385 |
| 265 | 20230915 | 141600 | 3928428080 | 5620 | 5620 | 5630 | 5620 | 1608 |
| 266 | 20230915 | 141500 | 3919390750 | 5630 | 5630 | 5640 | 5620 | 2133 |
| 267 | 20230915 | 141400 | 3907382940 | 5640 | 5640 | 5640 | 5640 | 8 |
| 268 | 20230915 | 141300 | 3907337820 | 5650 | 5650 | 5650 | 5630 | 155 |
| 269 | 20230915 | 141200 | 3906464920 | 5650 | 5650 | 5650 | 5640 | 568 |
| 270 | 20230915 | 141100 | 3903261320 | 5650 | 5640 | 5650 | 5630 | 6 |
| 271 | 20230915 | 141000 | 3903227460 | 5650 | 5640 | 5650 | 5640 | 1384 |
| 272 | 20230915 | 140900 | 3895421690 | 5630 | 5630 | 5640 | 5630 | 396 |
| 273 | 20230915 | 140800 | 3893192200 | 5630 | 5640 | 5640 | 5630 | 355 |
| 274 | 20230915 | 140700 | 3891193480 | 5640 | 5630 | 5640 | 5620 | 218 |
| 275 | 20230915 | 140600 | 3889966220 | 5630 | 5620 | 5640 | 5620 | 552 |
| 276 | 20230915 | 140500 | 3886853910 | 5640 | 5630 | 5650 | 5620 | 1407 |
| 277 | 20230915 | 140400 | 3878934330 | 5650 | 5650 | 5650 | 5630 | 113 |
| 278 | 20230915 | 140300 | 3878296120 | 5660 | 5650 | 5660 | 5640 | 24522 |
| 279 | 20230915 | 140200 | 3739756770 | 5660 | 5660 | 5660 | 5650 | 2406 |
| 280 | 20230915 | 140100 | 3726162830 | 5650 | 5660 | 5670 | 5650 | 2112 |
| 281 | 20230915 | 140000 | 3714228980 | 5670 | 5660 | 5670 | 5660 | 1363 |
| 282 | 20230915 | 135900 | 3706514380 | 5670 | 5670 | 5670 | 5670 | 67 |
| 283 | 20230915 | 135800 | 3706134490 | 5670 | 5670 | 5670 | 5670 | 236 |
| 284 | 20230915 | 135700 | 3704796370 | 5660 | 5650 | 5670 | 5650 | 1003 |
| 285 | 20230915 | 135600 | 3699124730 | 5660 | 5660 | 5660 | 5660 | 734 |
| 286 | 20230915 | 135500 | 3694970290 | 5660 | 5660 | 5660 | 5660 | 216 |
| 287 | 20230915 | 135400 | 3693747730 | 5660 | 5660 | 5660 | 5660 | 202 |
| 288 | 20230915 | 135300 | 3692604410 | 5660 | 5660 | 5660 | 5660 | 6 |
| 289 | 20230915 | 135200 | 3692570450 | 5670 | 5670 | 5670 | 5650 | 153 |
| 290 | 20230915 | 135100 | 3691705940 | 5650 | 5670 | 5680 | 5650 | 1331 |
| 291 | 20230915 | 135000 | 3684172380 | 5680 | 5660 | 5680 | 5660 | 105 |
| 292 | 20230915 | 134900 | 3683576060 | 5680 | 5670 | 5680 | 5670 | 411 |
| 293 | 20230915 | 134800 | 3681245680 | 5690 | 5670 | 5690 | 5670 | 1203 |
| 294 | 20230915 | 134700 | 3674417880 | 5670 | 5670 | 5670 | 5670 | 117 |
| 295 | 20230915 | 134600 | 3673754490 | 5680 | 5680 | 5680 | 5680 | 0 |
| 296 | 20230915 | 134500 | 3673754490 | 5680 | 5650 | 5680 | 5650 | 201 |
| 297 | 20230915 | 134400 | 3672618810 | 5650 | 5680 | 5680 | 5650 | 202 |
| 298 | 20230915 | 134300 | 3671477460 | 5670 | 5680 | 5680 | 5670 | 794 |
| 299 | 20230915 | 134200 | 3666967830 | 5670 | 5670 | 5680 | 5670 | 902 |
| 300 | 20230915 | 134100 | 3661847900 | 5670 | 5670 | 5670 | 5670 | 880 |
| 301 | 20230915 | 134000 | 3656858300 | 5670 | 5660 | 5670 | 5660 | 801 |
| 302 | 20230915 | 133900 | 3652324630 | 5670 | 5670 | 5670 | 5670 | 47 |
| 303 | 20230915 | 133800 | 3652058140 | 5670 | 5670 | 5670 | 5670 | 0 |
| 304 | 20230915 | 133700 | 3652058140 | 5670 | 5660 | 5670 | 5660 | 2304 |
| 305 | 20230915 | 133600 | 3639017490 | 5670 | 5670 | 5670 | 5670 | 1200 |
| 306 | 20230915 | 133500 | 3632213490 | 5670 | 5660 | 5670 | 5660 | 133 |
| 307 | 20230915 | 133400 | 3631460690 | 5680 | 5660 | 5680 | 5660 | 116 |
| 308 | 20230915 | 133300 | 3630804110 | 5670 | 5670 | 5670 | 5670 | 1014 |
| 309 | 20230915 | 133200 | 3625054730 | 5670 | 5670 | 5670 | 5670 | 130 |
| 310 | 20230915 | 133100 | 3624317630 | 5670 | 5670 | 5670 | 5670 | 51 |
| 311 | 20230915 | 133000 | 3624028460 | 5670 | 5670 | 5670 | 5670 | 10 |
| 312 | 20230915 | 132900 | 3623971760 | 5660 | 5660 | 5660 | 5660 | 22 |
| 313 | 20230915 | 132800 | 3623847240 | 5680 | 5660 | 5680 | 5660 | 1713 |
| 314 | 20230915 | 132700 | 3614148620 | 5660 | 5660 | 5660 | 5660 | 916 |
| 315 | 20230915 | 132600 | 3608964060 | 5660 | 5660 | 5660 | 5660 | 101 |
| 316 | 20230915 | 132500 | 3608392400 | 5670 | 5690 | 5690 | 5670 | 2536 |
| 317 | 20230915 | 132400 | 3594013240 | 5690 | 5690 | 5690 | 5670 | 112 |
| 318 | 20230915 | 132300 | 3593377960 | 5670 | 5680 | 5690 | 5670 | 797 |
| 319 | 20230915 | 132200 | 3588851090 | 5680 | 5680 | 5680 | 5680 | 3394 |
| 320 | 20230915 | 132100 | 3569573170 | 5700 | 5690 | 5700 | 5690 | 1423 |
| 321 | 20230915 | 132000 | 3561476260 | 5710 | 5710 | 5710 | 5710 | 0 |
| 322 | 20230915 | 131900 | 3561476260 | 5710 | 5690 | 5710 | 5690 | 9 |
| 323 | 20230915 | 131800 | 3561424970 | 5690 | 5710 | 5710 | 5690 | 813 |
| 324 | 20230915 | 131700 | 3556796960 | 5700 | 5700 | 5700 | 5700 | 4732 |
| 325 | 20230915 | 131600 | 3529824560 | 5700 | 5690 | 5700 | 5680 | 191 |
| 326 | 20230915 | 131500 | 3528738360 | 5700 | 5690 | 5700 | 5690 | 152 |
| 327 | 20230915 | 131400 | 3527873470 | 5700 | 5690 | 5700 | 5680 | 466 |
| 328 | 20230915 | 131300 | 3525222000 | 5690 | 5700 | 5700 | 5690 | 62 |
| 329 | 20230915 | 131200 | 3524869210 | 5680 | 5690 | 5690 | 5680 | 701 |
| 330 | 20230915 | 131100 | 3520880530 | 5700 | 5670 | 5700 | 5670 | 3586 |
| 331 | 20230915 | 131000 | 3500464480 | 5680 | 5680 | 5680 | 5680 | 257 |
| 332 | 20230915 | 130900 | 3499004720 | 5680 | 5670 | 5680 | 5670 | 41 |
| 333 | 20230915 | 130800 | 3498772240 | 5670 | 5670 | 5670 | 5660 | 417 |
| 334 | 20230915 | 130700 | 3496411830 | 5660 | 5660 | 5660 | 5660 | 0 |
| 335 | 20230915 | 130600 | 3496411830 | 5660 | 5690 | 5690 | 5660 | 4490 |
| 336 | 20230915 | 130500 | 3470944540 | 5690 | 5690 | 5690 | 5680 | 41 |
| 337 | 20230915 | 130400 | 3470711300 | 5690 | 5690 | 5690 | 5680 | 277 |
| 338 | 20230915 | 130300 | 3469137920 | 5680 | 5680 | 5680 | 5680 | 14 |
| 339 | 20230915 | 130200 | 3469058400 | 5680 | 5690 | 5690 | 5670 | 644 |
| 340 | 20230915 | 130100 | 3465401750 | 5690 | 5690 | 5690 | 5690 | 3 |
| 341 | 20230915 | 130000 | 3465384680 | 5690 | 5670 | 5690 | 5670 | 147 |
| 342 | 20230915 | 125900 | 3464550550 | 5680 | 5680 | 5680 | 5680 | 0 |
| 343 | 20230915 | 125800 | 3464550550 | 5680 | 5670 | 5680 | 5670 | 1206 |
| 344 | 20230915 | 125700 | 3457712470 | 5680 | 5680 | 5680 | 5670 | 386 |
| 345 | 20230915 | 125600 | 3455520490 | 5670 | 5670 | 5670 | 5660 | 2821 |
| 346 | 20230915 | 125500 | 3439528030 | 5660 | 5660 | 5660 | 5660 | 1664 |
| 347 | 20230915 | 125400 | 3430109790 | 5660 | 5670 | 5670 | 5660 | 80 |
| 348 | 20230915 | 125300 | 3429656950 | 5680 | 5670 | 5680 | 5670 | 461 |
| 349 | 20230915 | 125200 | 3427040000 | 5670 | 5660 | 5670 | 5660 | 531 |
| 350 | 20230915 | 125100 | 3424034520 | 5660 | 5670 | 5670 | 5660 | 111 |
| 351 | 20230915 | 125000 | 3423406210 | 5670 | 5680 | 5680 | 5660 | 1162 |
| 352 | 20230915 | 124900 | 3416826230 | 5680 | 5640 | 5680 | 5640 | 1013 |
| 353 | 20230915 | 124800 | 3411101110 | 5630 | 5630 | 5630 | 5630 | 685 |
| 354 | 20230915 | 124700 | 3407244560 | 5640 | 5640 | 5640 | 5640 | 546 |
| 355 | 20230915 | 124600 | 3404165120 | 5640 | 5640 | 5640 | 5640 | 0 |
| 356 | 20230915 | 124500 | 3404165120 | 5640 | 5640 | 5640 | 5640 | 1166 |
| 357 | 20230915 | 124400 | 3397588880 | 5640 | 5640 | 5650 | 5640 | 447 |
| 358 | 20230915 | 124300 | 3395067760 | 5640 | 5640 | 5650 | 5640 | 443 |
| 359 | 20230915 | 124200 | 3392567940 | 5640 | 5640 | 5640 | 5640 | 0 |
| 360 | 20230915 | 124100 | 3392567940 | 5640 | 5640 | 5640 | 5640 | 0 |
| 361 | 20230915 | 124000 | 3392567940 | 5640 | 5640 | 5640 | 5640 | 220 |
| 362 | 20230915 | 123900 | 3391327140 | 5640 | 5640 | 5650 | 5640 | 605 |
| 363 | 20230915 | 123800 | 3387912940 | 5640 | 5640 | 5640 | 5640 | 242 |
| 364 | 20230915 | 123700 | 3386548060 | 5640 | 5640 | 5640 | 5640 | 33 |
| 365 | 20230915 | 123600 | 3386361940 | 5650 | 5650 | 5650 | 5650 | 0 |
| 366 | 20230915 | 123500 | 3386361940 | 5650 | 5650 | 5650 | 5650 | 0 |
| 367 | 20230915 | 123400 | 3386361940 | 5650 | 5650 | 5650 | 5650 | 118 |
| 368 | 20230915 | 123300 | 3385695240 | 5650 | 5640 | 5650 | 5640 | 13 |
| 369 | 20230915 | 123200 | 3385621910 | 5640 | 5640 | 5640 | 5640 | 313 |
| 370 | 20230915 | 123100 | 3383856590 | 5630 | 5630 | 5630 | 5630 | 21 |
| 371 | 20230915 | 123000 | 3383738360 | 5640 | 5640 | 5640 | 5640 | 2865 |
| 372 | 20230915 | 122900 | 3367579760 | 5640 | 5640 | 5640 | 5640 | 1189 |
| 373 | 20230915 | 122800 | 3360873800 | 5630 | 5630 | 5630 | 5630 | 0 |
| 374 | 20230915 | 122700 | 3360873800 | 5630 | 5640 | 5640 | 5630 | 100 |
| 375 | 20230915 | 122600 | 3360309850 | 5640 | 5630 | 5640 | 5630 | 1072 |
| 376 | 20230915 | 122500 | 3354265110 | 5630 | 5640 | 5640 | 5630 | 2925 |
| 377 | 20230915 | 122400 | 3337771120 | 5650 | 5650 | 5650 | 5650 | 748 |
| 378 | 20230915 | 122300 | 3333544920 | 5650 | 5650 | 5650 | 5650 | 18 |
| 379 | 20230915 | 122200 | 3333443220 | 5650 | 5650 | 5650 | 5640 | 2227 |
| 380 | 20230915 | 122100 | 3320861400 | 5640 | 5640 | 5640 | 5640 | 548 |
| 381 | 20230915 | 122000 | 3317770680 | 5650 | 5640 | 5650 | 5640 | 358 |
| 382 | 20230915 | 121900 | 3315749320 | 5640 | 5640 | 5640 | 5640 | 1615 |
| 383 | 20230915 | 121800 | 3306640720 | 5640 | 5640 | 5640 | 5640 | 518 |
| 384 | 20230915 | 121700 | 3303719200 | 5640 | 5650 | 5650 | 5640 | 38 |
| 385 | 20230915 | 121600 | 3303504680 | 5640 | 5640 | 5640 | 5640 | 132 |
| 386 | 20230915 | 121500 | 3302760200 | 5640 | 5640 | 5640 | 5640 | 201 |
| 387 | 20230915 | 121400 | 3301626560 | 5640 | 5640 | 5650 | 5640 | 684 |
| 388 | 20230915 | 121300 | 3297764970 | 5640 | 5650 | 5650 | 5640 | 1504 |
| 389 | 20230915 | 121200 | 3289272310 | 5640 | 5650 | 5650 | 5640 | 650 |
| 390 | 20230915 | 121100 | 3285605910 | 5650 | 5650 | 5650 | 5650 | 452 |
| 391 | 20230915 | 121000 | 3283052110 | 5640 | 5650 | 5650 | 5640 | 303 |
| 392 | 20230915 | 120900 | 3281342190 | 5650 | 5650 | 5650 | 5650 | 100 |
| 393 | 20230915 | 120800 | 3280777190 | 5650 | 5640 | 5650 | 5640 | 463 |
| 394 | 20230915 | 120700 | 3278164590 | 5650 | 5650 | 5650 | 5650 | 531 |
| 395 | 20230915 | 120600 | 3275164440 | 5650 | 5660 | 5660 | 5650 | 119 |
| 396 | 20230915 | 120500 | 3274491690 | 5660 | 5650 | 5660 | 5650 | 574 |
| 397 | 20230915 | 120400 | 3271246590 | 5650 | 5650 | 5650 | 5650 | 1473 |
| 398 | 20230915 | 120300 | 3262924140 | 5650 | 5650 | 5650 | 5650 | 378 |
| 399 | 20230915 | 120200 | 3260788440 | 5650 | 5650 | 5650 | 5650 | 106 |
| 400 | 20230915 | 120100 | 3260189540 | 5640 | 5630 | 5640 | 5630 | 765 |
| 401 | 20230915 | 120000 | 3255881210 | 5630 | 5640 | 5640 | 5630 | 1070 |
| 402 | 20230915 | 115900 | 3249846590 | 5640 | 5660 | 5660 | 5640 | 6 |
| 403 | 20230915 | 115800 | 3249812730 | 5650 | 5660 | 5660 | 5650 | 354 |
| 404 | 20230915 | 115700 | 3247812600 | 5650 | 5650 | 5650 | 5650 | 2474 |
| 405 | 20230915 | 115600 | 3233834500 | 5650 | 5680 | 5680 | 5650 | 2664 |
| 406 | 20230915 | 115500 | 3218744030 | 5690 | 5690 | 5690 | 5690 | 0 |
| 407 | 20230915 | 115400 | 3218744030 | 5690 | 5660 | 5690 | 5660 | 248 |
| 408 | 20230915 | 115300 | 3217333510 | 5690 | 5660 | 5690 | 5660 | 365 |
| 409 | 20230915 | 115200 | 3215267310 | 5680 | 5670 | 5680 | 5670 | 2720 |
| 410 | 20230915 | 115100 | 3199817770 | 5670 | 5680 | 5680 | 5670 | 5051 |
| 411 | 20230915 | 115000 | 3171159950 | 5680 | 5690 | 5690 | 5680 | 3628 |
| 412 | 20230915 | 114900 | 3150550200 | 5690 | 5690 | 5690 | 5690 | 1025 |
| 413 | 20230915 | 114800 | 3144717950 | 5690 | 5690 | 5690 | 5690 | 0 |
| 414 | 20230915 | 114700 | 3144717950 | 5690 | 5690 | 5690 | 5690 | 14 |
| 415 | 20230915 | 114600 | 3144638290 | 5690 | 5690 | 5690 | 5690 | 1190 |
| 416 | 20230915 | 114500 | 3137867190 | 5690 | 5690 | 5690 | 5690 | 20 |
| 417 | 20230915 | 114400 | 3137753390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 418 | 20230915 | 114300 | 3137753390 | 5690 | 5700 | 5700 | 5690 | 472 |
| 419 | 20230915 | 114200 | 3135066420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 420 | 20230915 | 114100 | 3135066420 | 5700 | 5690 | 5700 | 5690 | 791 |
| 421 | 20230915 | 114000 | 3130557870 | 5690 | 5700 | 5700 | 5690 | 67 |
| 422 | 20230915 | 113900 | 3130176420 | 5700 | 5690 | 5700 | 5690 | 3387 |
| 423 | 20230915 | 113800 | 3110896350 | 5680 | 5690 | 5690 | 5680 | 822 |
| 424 | 20230915 | 113700 | 3106219390 | 5690 | 5690 | 5690 | 5690 | 235 |
| 425 | 20230915 | 113600 | 3104882240 | 5690 | 5690 | 5690 | 5680 | 627 |
| 426 | 20230915 | 113500 | 3101318420 | 5690 | 5690 | 5690 | 5690 | 695 |
| 427 | 20230915 | 113400 | 3097363870 | 5690 | 5690 | 5690 | 5690 | 2 |
| 428 | 20230915 | 113300 | 3097352490 | 5690 | 5700 | 5700 | 5690 | 2545 |
| 429 | 20230915 | 113200 | 3082859820 | 5710 | 5700 | 5710 | 5700 | 207 |
| 430 | 20230915 | 113100 | 3081679130 | 5710 | 5700 | 5710 | 5700 | 840 |
| 431 | 20230915 | 113000 | 3076890190 | 5700 | 5700 | 5700 | 5700 | 495 |
| 432 | 20230915 | 112900 | 3074068690 | 5700 | 5700 | 5700 | 5700 | 100 |
| 433 | 20230915 | 112800 | 3073498690 | 5700 | 5700 | 5700 | 5700 | 40 |
| 434 | 20230915 | 112700 | 3073270690 | 5700 | 5690 | 5700 | 5690 | 400 |
| 435 | 20230915 | 112600 | 3070990710 | 5680 | 5680 | 5680 | 5680 | 230 |
| 436 | 20230915 | 112500 | 3069684310 | 5680 | 5700 | 5700 | 5680 | 2263 |
| 437 | 20230915 | 112400 | 3056816130 | 5700 | 5690 | 5700 | 5690 | 277 |
| 438 | 20230915 | 112300 | 3055237240 | 5700 | 5690 | 5700 | 5690 | 681 |
| 439 | 20230915 | 112200 | 3051360600 | 5690 | 5700 | 5700 | 5690 | 1152 |
| 440 | 20230915 | 112100 | 3044794280 | 5700 | 5700 | 5700 | 5700 | 50 |
| 441 | 20230915 | 112000 | 3044509280 | 5700 | 5680 | 5700 | 5680 | 1259 |
| 442 | 20230915 | 111900 | 3037346140 | 5680 | 5680 | 5680 | 5680 | 50 |
| 443 | 20230915 | 111800 | 3037062140 | 5680 | 5680 | 5690 | 5680 | 1658 |
| 444 | 20230915 | 111700 | 3027644680 | 5670 | 5670 | 5670 | 5670 | 9 |
| 445 | 20230915 | 111600 | 3027593650 | 5670 | 5680 | 5680 | 5670 | 399 |
| 446 | 20230915 | 111500 | 3025328450 | 5670 | 5670 | 5680 | 5670 | 165 |
| 447 | 20230915 | 111400 | 3024392650 | 5670 | 5670 | 5670 | 5670 | 1371 |
| 448 | 20230915 | 111300 | 3016619080 | 5650 | 5650 | 5650 | 5650 | 33 |
| 449 | 20230915 | 111200 | 3016432630 | 5650 | 5660 | 5660 | 5650 | 527 |
| 450 | 20230915 | 111100 | 3013449850 | 5660 | 5660 | 5660 | 5650 | 562 |
| 451 | 20230915 | 111000 | 3010271000 | 5660 | 5660 | 5660 | 5660 | 1336 |
| 452 | 20230915 | 110900 | 3002709240 | 5650 | 5660 | 5660 | 5650 | 385 |
| 453 | 20230915 | 110800 | 3000531200 | 5660 | 5670 | 5670 | 5660 | 1927 |
| 454 | 20230915 | 110700 | 2989619230 | 5660 | 5660 | 5660 | 5660 | 119 |
| 455 | 20230915 | 110600 | 2988945690 | 5660 | 5660 | 5660 | 5650 | 466 |
| 456 | 20230915 | 110500 | 2986308190 | 5660 | 5660 | 5660 | 5660 | 291 |
| 457 | 20230915 | 110400 | 2984661130 | 5660 | 5650 | 5660 | 5650 | 832 |
| 458 | 20230915 | 110300 | 2979960190 | 5650 | 5640 | 5650 | 5640 | 1765 |
| 459 | 20230915 | 110200 | 2970005440 | 5640 | 5640 | 5640 | 5640 | 2034 |
| 460 | 20230915 | 110100 | 2958533680 | 5650 | 5660 | 5660 | 5640 | 7683 |
| 461 | 20230915 | 110000 | 2915113660 | 5660 | 5660 | 5660 | 5650 | 350 |
| 462 | 20230915 | 105900 | 2913133870 | 5660 | 5650 | 5660 | 5650 | 55 |
| 463 | 20230915 | 105800 | 2912823070 | 5660 | 5650 | 5660 | 5640 | 1932 |
| 464 | 20230915 | 105700 | 2901901840 | 5680 | 5650 | 5680 | 5640 | 3607 |
| 465 | 20230915 | 105600 | 2881530680 | 5650 | 5660 | 5660 | 5650 | 2532 |
| 466 | 20230915 | 105500 | 2867204880 | 5650 | 5660 | 5660 | 5650 | 4144 |
| 467 | 20230915 | 105400 | 2843791240 | 5660 | 5660 | 5660 | 5660 | 1455 |
| 468 | 20230915 | 105300 | 2835555940 | 5660 | 5660 | 5680 | 5660 | 5589 |
| 469 | 20230915 | 105200 | 2803922120 | 5670 | 5660 | 5670 | 5660 | 717 |
| 470 | 20230915 | 105100 | 2799856740 | 5650 | 5650 | 5670 | 5650 | 870 |
| 471 | 20230915 | 105000 | 2794934980 | 5670 | 5660 | 5670 | 5660 | 1637 |
| 472 | 20230915 | 104900 | 2785655010 | 5660 | 5660 | 5670 | 5660 | 2105 |
| 473 | 20230915 | 104800 | 2773740410 | 5660 | 5660 | 5660 | 5660 | 112 |
| 474 | 20230915 | 104700 | 2773106490 | 5680 | 5680 | 5680 | 5680 | 905 |
| 475 | 20230915 | 104600 | 2767966090 | 5680 | 5680 | 5680 | 5680 | 95 |
| 476 | 20230915 | 104500 | 2767426490 | 5680 | 5680 | 5690 | 5680 | 3283 |
| 477 | 20230915 | 104400 | 2748778530 | 5680 | 5680 | 5680 | 5680 | 612 |
| 478 | 20230915 | 104300 | 2745302370 | 5680 | 5670 | 5680 | 5650 | 2886 |
| 479 | 20230915 | 104200 | 2728976150 | 5670 | 5670 | 5670 | 5670 | 0 |
| 480 | 20230915 | 104100 | 2728976150 | 5670 | 5660 | 5670 | 5650 | 2659 |
| 481 | 20230915 | 104000 | 2713926000 | 5660 | 5670 | 5670 | 5650 | 10742 |
| 482 | 20230915 | 103900 | 2653097660 | 5670 | 5680 | 5680 | 5670 | 473 |
| 483 | 20230915 | 103800 | 2650413030 | 5680 | 5680 | 5680 | 5680 | 2076 |
| 484 | 20230915 | 103700 | 2638621350 | 5680 | 5700 | 5700 | 5680 | 1665 |
| 485 | 20230915 | 103600 | 2629147100 | 5700 | 5700 | 5700 | 5680 | 4245 |
| 486 | 20230915 | 103500 | 2605011390 | 5700 | 5690 | 5700 | 5680 | 3840 |
| 487 | 20230915 | 103400 | 2583164790 | 5700 | 5690 | 5700 | 5680 | 186 |
| 488 | 20230915 | 103300 | 2582106480 | 5690 | 5700 | 5700 | 5670 | 4429 |
| 489 | 20230915 | 103200 | 2556937890 | 5700 | 5700 | 5710 | 5700 | 1303 |
| 490 | 20230915 | 103100 | 2549509090 | 5710 | 5710 | 5710 | 5700 | 302 |
| 491 | 20230915 | 103000 | 2547784770 | 5710 | 5700 | 5710 | 5700 | 372 |
| 492 | 20230915 | 102900 | 2545662090 | 5700 | 5690 | 5700 | 5690 | 4147 |
| 493 | 20230915 | 102800 | 2522046310 | 5690 | 5700 | 5710 | 5690 | 2112 |
| 494 | 20230915 | 102700 | 2510020670 | 5700 | 5700 | 5710 | 5670 | 3221 |
| 495 | 20230915 | 102600 | 2491730050 | 5710 | 5710 | 5710 | 5690 | 888 |
| 496 | 20230915 | 102500 | 2486666710 | 5710 | 5680 | 5710 | 5680 | 1892 |
| 497 | 20230915 | 102400 | 2475896590 | 5670 | 5690 | 5700 | 5670 | 6930 |
| 498 | 20230915 | 102300 | 2436539380 | 5700 | 5710 | 5710 | 5700 | 13257 |
| 499 | 20230915 | 102200 | 2360945810 | 5710 | 5700 | 5710 | 5700 | 6977 |
| 500 | 20230915 | 102100 | 2321108440 | 5700 | 5710 | 5710 | 5700 | 9666 |
| 501 | 20230915 | 102000 | 2265984020 | 5720 | 5720 | 5720 | 5710 | 1047 |
| 502 | 20230915 | 101900 | 2260005050 | 5720 | 5720 | 5730 | 5720 | 4034 |
| 503 | 20230915 | 101800 | 2236925570 | 5730 | 5740 | 5770 | 5730 | 5039 |
| 504 | 20230915 | 101700 | 2208004980 | 5740 | 5770 | 5770 | 5740 | 7529 |
| 505 | 20230915 | 101600 | 2164621270 | 5780 | 5760 | 5780 | 5760 | 8440 |
| 506 | 20230915 | 101500 | 2115929010 | 5760 | 5760 | 5760 | 5750 | 3405 |
| 507 | 20230915 | 101400 | 2096318920 | 5770 | 5750 | 5770 | 5740 | 11939 |
| 508 | 20230915 | 101300 | 2027503830 | 5740 | 5740 | 5740 | 5730 | 6143 |
| 509 | 20230915 | 101200 | 1992278450 | 5740 | 5730 | 5770 | 5730 | 16830 |
| 510 | 20230915 | 101100 | 1895396440 | 5730 | 5750 | 5750 | 5730 | 6592 |
| 511 | 20230915 | 101000 | 1857556030 | 5750 | 5720 | 5750 | 5720 | 25744 |
| 512 | 20230915 | 100900 | 1709761140 | 5720 | 5700 | 5720 | 5700 | 6190 |
| 513 | 20230915 | 100800 | 1674430800 | 5700 | 5700 | 5710 | 5690 | 6420 |
| 514 | 20230915 | 100700 | 1637860790 | 5700 | 5690 | 5710 | 5680 | 17729 |
| 515 | 20230915 | 100600 | 1536830790 | 5690 | 5670 | 5690 | 5660 | 6255 |
| 516 | 20230915 | 100500 | 1501325220 | 5670 | 5670 | 5670 | 5670 | 1525 |
| 517 | 20230915 | 100400 | 1492678470 | 5670 | 5650 | 5670 | 5650 | 970 |
| 518 | 20230915 | 100300 | 1487185670 | 5650 | 5660 | 5680 | 5640 | 15848 |
| 519 | 20230915 | 100200 | 1397515860 | 5660 | 5670 | 5670 | 5660 | 810 |
| 520 | 20230915 | 100100 | 1392928830 | 5650 | 5650 | 5660 | 5650 | 3976 |
| 521 | 20230915 | 100000 | 1370456550 | 5660 | 5650 | 5660 | 5650 | 2295 |
| 522 | 20230915 | 095900 | 1357485260 | 5650 | 5660 | 5660 | 5650 | 4923 |
| 523 | 20230915 | 095800 | 1329648010 | 5660 | 5650 | 5660 | 5640 | 3317 |
| 524 | 20230915 | 095700 | 1310905250 | 5650 | 5650 | 5670 | 5650 | 5557 |
| 525 | 20230915 | 095600 | 1279477590 | 5650 | 5650 | 5650 | 5640 | 2564 |
| 526 | 20230915 | 095500 | 1264993600 | 5650 | 5650 | 5660 | 5640 | 1255 |
| 527 | 20230915 | 095400 | 1257906710 | 5650 | 5630 | 5650 | 5630 | 2245 |
| 528 | 20230915 | 095300 | 1245256750 | 5610 | 5620 | 5630 | 5610 | 483 |
| 529 | 20230915 | 095200 | 1242542880 | 5620 | 5610 | 5630 | 5610 | 871 |
| 530 | 20230915 | 095100 | 1237649400 | 5620 | 5620 | 5630 | 5620 | 846 |
| 531 | 20230915 | 095000 | 1232893960 | 5620 | 5610 | 5620 | 5600 | 574 |
| 532 | 20230915 | 094900 | 1229673140 | 5610 | 5620 | 5620 | 5610 | 1676 |
| 533 | 20230915 | 094800 | 1220254230 | 5640 | 5660 | 5660 | 5620 | 227 |
| 534 | 20230915 | 094700 | 1218976100 | 5610 | 5590 | 5670 | 5580 | 10066 |
| 535 | 20230915 | 094600 | 1162295530 | 5590 | 5580 | 5600 | 5580 | 6703 |
| 536 | 20230915 | 094500 | 1124870160 | 5580 | 5600 | 5600 | 5580 | 6462 |
| 537 | 20230915 | 094400 | 1088787650 | 5600 | 5580 | 5600 | 5580 | 560 |
| 538 | 20230915 | 094300 | 1085656710 | 5580 | 5590 | 5600 | 5580 | 6389 |
| 539 | 20230915 | 094200 | 1049967430 | 5600 | 5600 | 5600 | 5600 | 175 |
| 540 | 20230915 | 094100 | 1048987430 | 5600 | 5590 | 5600 | 5590 | 198 |
| 541 | 20230915 | 094000 | 1047879220 | 5590 | 5590 | 5600 | 5580 | 491 |
| 542 | 20230915 | 093900 | 1045134100 | 5590 | 5610 | 5610 | 5580 | 402 |
| 543 | 20230915 | 093800 | 1042885140 | 5590 | 5610 | 5610 | 5590 | 476 |
| 544 | 20230915 | 093700 | 1040218500 | 5600 | 5580 | 5600 | 5580 | 2623 |
| 545 | 20230915 | 093600 | 1025536900 | 5580 | 5590 | 5590 | 5580 | 1588 |
| 546 | 20230915 | 093500 | 1016665080 | 5600 | 5590 | 5600 | 5570 | 1554 |
| 547 | 20230915 | 093400 | 1007980000 | 5590 | 5600 | 5610 | 5570 | 5922 |
| 548 | 20230915 | 093300 | 974909010 | 5600 | 5610 | 5620 | 5600 | 8102 |
| 549 | 20230915 | 093200 | 929481580 | 5610 | 5600 | 5610 | 5590 | 725 |
| 550 | 20230915 | 093100 | 925418190 | 5590 | 5590 | 5600 | 5590 | 937 |
| 551 | 20230915 | 093000 | 920179630 | 5590 | 5630 | 5630 | 5580 | 9842 |
| 552 | 20230915 | 092900 | 865023750 | 5630 | 5640 | 5640 | 5620 | 9698 |
| 553 | 20230915 | 092800 | 810503910 | 5640 | 5640 | 5640 | 5630 | 1957 |
| 554 | 20230915 | 092700 | 799475990 | 5640 | 5640 | 5640 | 5630 | 4087 |
| 555 | 20230915 | 092600 | 776436590 | 5640 | 5640 | 5640 | 5630 | 1486 |
| 556 | 20230915 | 092500 | 768068050 | 5640 | 5610 | 5640 | 5610 | 1782 |
| 557 | 20230915 | 092400 | 758048640 | 5610 | 5610 | 5620 | 5610 | 1370 |
| 558 | 20230915 | 092300 | 750360970 | 5620 | 5630 | 5630 | 5620 | 4785 |
| 559 | 20230915 | 092200 | 723443590 | 5630 | 5620 | 5640 | 5620 | 876 |
| 560 | 20230915 | 092100 | 718517670 | 5630 | 5630 | 5640 | 5610 | 1478 |
| 561 | 20230915 | 092000 | 710203360 | 5640 | 5620 | 5640 | 5590 | 6625 |
| 562 | 20230915 | 091900 | 673061420 | 5620 | 5610 | 5620 | 5610 | 483 |
| 563 | 20230915 | 091800 | 670350650 | 5610 | 5620 | 5620 | 5610 | 8683 |
| 564 | 20230915 | 091700 | 621625440 | 5610 | 5630 | 5630 | 5600 | 5234 |
| 565 | 20230915 | 091600 | 592271960 | 5630 | 5620 | 5630 | 5610 | 2694 |
| 566 | 20230915 | 091500 | 577127870 | 5620 | 5590 | 5620 | 5590 | 3335 |
| 567 | 20230915 | 091400 | 558404730 | 5590 | 5570 | 5590 | 5570 | 267 |
| 568 | 20230915 | 091300 | 556913210 | 5570 | 5560 | 5580 | 5560 | 1476 |
| 569 | 20230915 | 091200 | 548688040 | 5560 | 5570 | 5570 | 5560 | 1452 |
| 570 | 20230915 | 091100 | 540607010 | 5560 | 5580 | 5580 | 5560 | 2259 |
| 571 | 20230915 | 091000 | 528032930 | 5550 | 5580 | 5600 | 5550 | 2685 |
| 572 | 20230915 | 090900 | 513046810 | 5580 | 5550 | 5580 | 5540 | 5760 |
| 573 | 20230915 | 090800 | 481046090 | 5560 | 5560 | 5560 | 5550 | 3292 |
| 574 | 20230915 | 090700 | 462772640 | 5560 | 5570 | 5570 | 5550 | 4994 |
| 575 | 20230915 | 090600 | 434995990 | 5560 | 5580 | 5600 | 5560 | 2669 |
| 576 | 20230915 | 090500 | 420089830 | 5590 | 5540 | 5600 | 5540 | 3043 |
| 577 | 20230915 | 090400 | 403148340 | 5550 | 5570 | 5580 | 5540 | 4309 |
| 578 | 20230915 | 090300 | 379216020 | 5550 | 5580 | 5580 | 5550 | 5212 |
| 579 | 20230915 | 090200 | 350190240 | 5580 | 5590 | 5590 | 5570 | 3277 |
| 580 | 20230915 | 090100 | 331928740 | 5570 | 5630 | 5630 | 5540 | 11285 |
| 581 | 20230915 | 090000 | 269054880 | 5620 | 5650 | 5660 | 5590 | 47745 |