28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 184200 | 791500630 | 5570 | 5570 | 5570 | 5570 | 3237 |
| 3 | 20230906 | 184100 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 4 | 20230906 | 184000 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 5 | 20230906 | 183900 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 6 | 20230906 | 183800 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 7 | 20230906 | 183700 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 8 | 20230906 | 183600 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 9 | 20230906 | 183500 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 10 | 20230906 | 183400 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 11 | 20230906 | 183300 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 12 | 20230906 | 183200 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 13 | 20230906 | 183100 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 14 | 20230906 | 183000 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 15 | 20230906 | 182900 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 16 | 20230906 | 182800 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 17 | 20230906 | 182700 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 18 | 20230906 | 182600 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 19 | 20230906 | 182500 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 20 | 20230906 | 182400 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 21 | 20230906 | 182300 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 22 | 20230906 | 182200 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 23 | 20230906 | 182100 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 24 | 20230906 | 182000 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 25 | 20230906 | 181900 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 26 | 20230906 | 181800 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 27 | 20230906 | 181700 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 28 | 20230906 | 181600 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 29 | 20230906 | 181500 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 30 | 20230906 | 181400 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 31 | 20230906 | 181300 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 32 | 20230906 | 181200 | 791500630 | 5570 | 5570 | 5570 | 5570 | 3237 |
| 33 | 20230906 | 181100 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 34 | 20230906 | 181000 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 35 | 20230906 | 180900 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 36 | 20230906 | 180800 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 37 | 20230906 | 180700 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 38 | 20230906 | 180600 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 39 | 20230906 | 180500 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 40 | 20230906 | 180400 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 41 | 20230906 | 180300 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 42 | 20230906 | 180200 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 43 | 20230906 | 180100 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 44 | 20230906 | 180000 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 45 | 20230906 | 175900 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 46 | 20230906 | 175800 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 47 | 20230906 | 175700 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 48 | 20230906 | 175600 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 49 | 20230906 | 175500 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 50 | 20230906 | 175400 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 51 | 20230906 | 175300 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 52 | 20230906 | 175200 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 53 | 20230906 | 175100 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 54 | 20230906 | 175000 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 55 | 20230906 | 174900 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 56 | 20230906 | 174800 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 57 | 20230906 | 174700 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 58 | 20230906 | 174600 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 59 | 20230906 | 174500 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 60 | 20230906 | 174400 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 61 | 20230906 | 174300 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 62 | 20230906 | 174200 | 791500630 | 5570 | 5570 | 5570 | 5570 | 3237 |
| 63 | 20230906 | 174100 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 64 | 20230906 | 174000 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 65 | 20230906 | 173900 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 66 | 20230906 | 173800 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 67 | 20230906 | 173700 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 68 | 20230906 | 173600 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 69 | 20230906 | 173500 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 70 | 20230906 | 173400 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 71 | 20230906 | 173300 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 72 | 20230906 | 173200 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 73 | 20230906 | 173100 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 74 | 20230906 | 173000 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 75 | 20230906 | 172900 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 76 | 20230906 | 172800 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 77 | 20230906 | 172700 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 78 | 20230906 | 172600 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 79 | 20230906 | 172500 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 80 | 20230906 | 172400 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 81 | 20230906 | 172300 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 82 | 20230906 | 172200 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 83 | 20230906 | 172100 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 84 | 20230906 | 172000 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 85 | 20230906 | 171900 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 86 | 20230906 | 171800 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 87 | 20230906 | 171700 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 88 | 20230906 | 171600 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 89 | 20230906 | 171500 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 90 | 20230906 | 171400 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 91 | 20230906 | 171300 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 92 | 20230906 | 171200 | 791500630 | 5570 | 5570 | 5570 | 5570 | 3237 |
| 93 | 20230906 | 171100 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 94 | 20230906 | 171000 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 95 | 20230906 | 170900 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 96 | 20230906 | 170800 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 97 | 20230906 | 170700 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 98 | 20230906 | 170600 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 99 | 20230906 | 170500 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 100 | 20230906 | 170400 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 101 | 20230906 | 170300 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 102 | 20230906 | 170200 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 103 | 20230906 | 170100 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 104 | 20230906 | 170000 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 105 | 20230906 | 165900 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 106 | 20230906 | 165800 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 107 | 20230906 | 165700 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 108 | 20230906 | 165600 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 109 | 20230906 | 165500 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 110 | 20230906 | 165400 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 111 | 20230906 | 165300 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 112 | 20230906 | 165200 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 113 | 20230906 | 165100 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 114 | 20230906 | 165000 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 115 | 20230906 | 164900 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 116 | 20230906 | 164800 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 117 | 20230906 | 164700 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 118 | 20230906 | 164600 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 119 | 20230906 | 164500 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 120 | 20230906 | 164400 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 121 | 20230906 | 164300 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 122 | 20230906 | 164200 | 791500630 | 5570 | 5570 | 5570 | 5570 | 3237 |
| 123 | 20230906 | 164100 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 124 | 20230906 | 164000 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 125 | 20230906 | 163900 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 126 | 20230906 | 163800 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 127 | 20230906 | 163700 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 128 | 20230906 | 163600 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 129 | 20230906 | 163500 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 130 | 20230906 | 163400 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 131 | 20230906 | 163300 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 132 | 20230906 | 163200 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 133 | 20230906 | 163100 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 134 | 20230906 | 163000 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 135 | 20230906 | 162900 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 136 | 20230906 | 162800 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 137 | 20230906 | 162700 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 138 | 20230906 | 162600 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 139 | 20230906 | 162500 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 140 | 20230906 | 162400 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 141 | 20230906 | 162300 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 142 | 20230906 | 162200 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 143 | 20230906 | 162100 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 144 | 20230906 | 162000 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 145 | 20230906 | 161900 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 146 | 20230906 | 161800 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 147 | 20230906 | 161700 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 148 | 20230906 | 161600 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 149 | 20230906 | 161500 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 150 | 20230906 | 161400 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 151 | 20230906 | 161300 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 152 | 20230906 | 161200 | 791500630 | 5570 | 5570 | 5570 | 5570 | 3237 |
| 153 | 20230906 | 161100 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 154 | 20230906 | 161000 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 155 | 20230906 | 160900 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 156 | 20230906 | 160800 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 157 | 20230906 | 160700 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 158 | 20230906 | 160600 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 159 | 20230906 | 160500 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 160 | 20230906 | 160400 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 161 | 20230906 | 160300 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 162 | 20230906 | 160200 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 163 | 20230906 | 160100 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 164 | 20230906 | 160000 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 165 | 20230906 | 155900 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 166 | 20230906 | 155800 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 167 | 20230906 | 155700 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 168 | 20230906 | 155600 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 169 | 20230906 | 155500 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 170 | 20230906 | 155400 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 171 | 20230906 | 155300 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 172 | 20230906 | 155200 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 173 | 20230906 | 155100 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 174 | 20230906 | 155000 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 175 | 20230906 | 154900 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 176 | 20230906 | 154800 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 177 | 20230906 | 154700 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 178 | 20230906 | 154600 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 179 | 20230906 | 154500 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 180 | 20230906 | 154400 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 181 | 20230906 | 154300 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 182 | 20230906 | 154200 | 791500630 | 5570 | 5570 | 5570 | 5570 | 3237 |
| 183 | 20230906 | 154100 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 184 | 20230906 | 154000 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 185 | 20230906 | 153900 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 186 | 20230906 | 153800 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 187 | 20230906 | 153700 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 188 | 20230906 | 153600 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 189 | 20230906 | 153500 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 190 | 20230906 | 153400 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 191 | 20230906 | 153300 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 192 | 20230906 | 153200 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 193 | 20230906 | 153100 | 791500630 | 5570 | 5570 | 5570 | 5570 | 0 |
| 194 | 20230906 | 153000 | 791500630 | 5570 | 5570 | 5570 | 5570 | 3237 |
| 195 | 20230906 | 152900 | 773470540 | 5560 | 5560 | 5560 | 5560 | 0 |
| 196 | 20230906 | 152800 | 773470540 | 5560 | 5560 | 5560 | 5560 | 0 |
| 197 | 20230906 | 152700 | 773470540 | 5560 | 5560 | 5560 | 5560 | 0 |
| 198 | 20230906 | 152600 | 773470540 | 5560 | 5560 | 5560 | 5560 | 0 |
| 199 | 20230906 | 152500 | 773470540 | 5560 | 5560 | 5560 | 5560 | 0 |
| 200 | 20230906 | 152400 | 773470540 | 5560 | 5560 | 5560 | 5560 | 0 |
| 201 | 20230906 | 152300 | 773470540 | 5560 | 5560 | 5560 | 5560 | 0 |
| 202 | 20230906 | 152200 | 773470540 | 5560 | 5560 | 5560 | 5560 | 0 |
| 203 | 20230906 | 152100 | 773470540 | 5560 | 5560 | 5560 | 5560 | 0 |
| 204 | 20230906 | 152000 | 773470540 | 5560 | 5560 | 5560 | 5560 | 0 |
| 205 | 20230906 | 151900 | 773470540 | 5560 | 5560 | 5560 | 5560 | 248 |
| 206 | 20230906 | 151800 | 772091660 | 5550 | 5560 | 5560 | 5550 | 155 |
| 207 | 20230906 | 151700 | 771230360 | 5560 | 5560 | 5560 | 5560 | 1004 |
| 208 | 20230906 | 151600 | 765648120 | 5550 | 5550 | 5560 | 5550 | 139 |
| 209 | 20230906 | 151500 | 764876290 | 5550 | 5550 | 5550 | 5550 | 500 |
| 210 | 20230906 | 151400 | 762101290 | 5550 | 5550 | 5550 | 5550 | 177 |
| 211 | 20230906 | 151300 | 761118940 | 5550 | 5550 | 5550 | 5550 | 118 |
| 212 | 20230906 | 151200 | 760464040 | 5560 | 5560 | 5560 | 5560 | 0 |
| 213 | 20230906 | 151100 | 760464040 | 5560 | 5560 | 5560 | 5560 | 284 |
| 214 | 20230906 | 151000 | 758885000 | 5550 | 5550 | 5550 | 5550 | 55 |
| 215 | 20230906 | 150900 | 758579750 | 5560 | 5560 | 5560 | 5560 | 44 |
| 216 | 20230906 | 150800 | 758335110 | 5560 | 5560 | 5560 | 5560 | 44 |
| 217 | 20230906 | 150700 | 758090470 | 5560 | 5560 | 5560 | 5560 | 216 |
| 218 | 20230906 | 150600 | 756889510 | 5560 | 5560 | 5560 | 5560 | 9 |
| 219 | 20230906 | 150500 | 756839470 | 5560 | 5560 | 5560 | 5560 | 100 |
| 220 | 20230906 | 150400 | 756283470 | 5560 | 5560 | 5560 | 5560 | 0 |
| 221 | 20230906 | 150300 | 756283470 | 5560 | 5570 | 5570 | 5560 | 44 |
| 222 | 20230906 | 150200 | 756038610 | 5570 | 5570 | 5570 | 5570 | 54 |
| 223 | 20230906 | 150100 | 755737830 | 5560 | 5560 | 5560 | 5560 | 0 |
| 224 | 20230906 | 150000 | 755737830 | 5560 | 5560 | 5560 | 5560 | 23 |
| 225 | 20230906 | 145900 | 755609950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 226 | 20230906 | 145800 | 755609950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 227 | 20230906 | 145700 | 755609950 | 5560 | 5560 | 5560 | 5560 | 2005 |
| 228 | 20230906 | 145600 | 744462150 | 5560 | 5560 | 5560 | 5560 | 2 |
| 229 | 20230906 | 145500 | 744451030 | 5560 | 5560 | 5560 | 5560 | 1 |
| 230 | 20230906 | 145400 | 744445470 | 5550 | 5560 | 5560 | 5550 | 5 |
| 231 | 20230906 | 145300 | 744417680 | 5550 | 5550 | 5550 | 5550 | 0 |
| 232 | 20230906 | 145200 | 744417680 | 5550 | 5560 | 5560 | 5550 | 378 |
| 233 | 20230906 | 145100 | 742319750 | 5550 | 5560 | 5560 | 5550 | 560 |
| 234 | 20230906 | 145000 | 739208400 | 5560 | 5560 | 5560 | 5560 | 923 |
| 235 | 20230906 | 144900 | 734076520 | 5560 | 5560 | 5560 | 5560 | 160 |
| 236 | 20230906 | 144800 | 733186920 | 5560 | 5560 | 5560 | 5560 | 166 |
| 237 | 20230906 | 144700 | 732263960 | 5570 | 5570 | 5570 | 5570 | 22 |
| 238 | 20230906 | 144600 | 732141420 | 5570 | 5580 | 5580 | 5570 | 476 |
| 239 | 20230906 | 144500 | 729490000 | 5580 | 5580 | 5580 | 5580 | 36 |
| 240 | 20230906 | 144400 | 729289120 | 5580 | 5590 | 5590 | 5580 | 1679 |
| 241 | 20230906 | 144300 | 719920200 | 5580 | 5580 | 5610 | 5580 | 1363 |
| 242 | 20230906 | 144200 | 712314630 | 5620 | 5560 | 5620 | 5560 | 4374 |
| 243 | 20230906 | 144100 | 687920250 | 5560 | 5560 | 5560 | 5550 | 7078 |
| 244 | 20230906 | 144000 | 648566770 | 5560 | 5570 | 5570 | 5560 | 300 |
| 245 | 20230906 | 143900 | 646897770 | 5570 | 5570 | 5570 | 5570 | 85 |
| 246 | 20230906 | 143800 | 646424320 | 5560 | 5570 | 5570 | 5560 | 71 |
| 247 | 20230906 | 143700 | 646029000 | 5570 | 5580 | 5580 | 5570 | 6219 |
| 248 | 20230906 | 143600 | 611336520 | 5590 | 5590 | 5590 | 5590 | 103 |
| 249 | 20230906 | 143500 | 610760750 | 5590 | 5580 | 5590 | 5580 | 318 |
| 250 | 20230906 | 143400 | 608983150 | 5580 | 5580 | 5580 | 5580 | 6 |
| 251 | 20230906 | 143300 | 608949670 | 5580 | 5580 | 5580 | 5580 | 5 |
| 252 | 20230906 | 143200 | 608921770 | 5590 | 5590 | 5590 | 5590 | 0 |
| 253 | 20230906 | 143100 | 608921770 | 5590 | 5590 | 5590 | 5590 | 0 |
| 254 | 20230906 | 143000 | 608921770 | 5590 | 5590 | 5590 | 5590 | 0 |
| 255 | 20230906 | 142900 | 608921770 | 5590 | 5590 | 5590 | 5590 | 5 |
| 256 | 20230906 | 142800 | 608893820 | 5580 | 5580 | 5580 | 5580 | 0 |
| 257 | 20230906 | 142700 | 608893820 | 5580 | 5580 | 5590 | 5580 | 216 |
| 258 | 20230906 | 142600 | 607688530 | 5590 | 5580 | 5590 | 5580 | 53 |
| 259 | 20230906 | 142500 | 607392660 | 5580 | 5590 | 5590 | 5580 | 252 |
| 260 | 20230906 | 142400 | 605985490 | 5590 | 5590 | 5590 | 5590 | 132 |
| 261 | 20230906 | 142300 | 605247610 | 5590 | 5590 | 5590 | 5590 | 100 |
| 262 | 20230906 | 142200 | 604688610 | 5590 | 5590 | 5590 | 5590 | 0 |
| 263 | 20230906 | 142100 | 604688610 | 5590 | 5590 | 5590 | 5590 | 1 |
| 264 | 20230906 | 142000 | 604683020 | 5600 | 5600 | 5600 | 5600 | 0 |
| 265 | 20230906 | 141900 | 604683020 | 5600 | 5600 | 5600 | 5600 | 0 |
| 266 | 20230906 | 141800 | 604683020 | 5600 | 5580 | 5600 | 5580 | 1105 |
| 267 | 20230906 | 141700 | 598516020 | 5590 | 5590 | 5590 | 5590 | 1004 |
| 268 | 20230906 | 141600 | 592903660 | 5600 | 5600 | 5600 | 5600 | 0 |
| 269 | 20230906 | 141500 | 592903660 | 5600 | 5600 | 5600 | 5600 | 0 |
| 270 | 20230906 | 141400 | 592903660 | 5600 | 5600 | 5600 | 5600 | 1 |
| 271 | 20230906 | 141300 | 592898060 | 5600 | 5600 | 5600 | 5600 | 5 |
| 272 | 20230906 | 141200 | 592870060 | 5600 | 5600 | 5600 | 5600 | 105 |
| 273 | 20230906 | 141100 | 592282060 | 5590 | 5590 | 5590 | 5590 | 0 |
| 274 | 20230906 | 141000 | 592282060 | 5590 | 5590 | 5590 | 5590 | 500 |
| 275 | 20230906 | 140900 | 589487060 | 5590 | 5590 | 5590 | 5590 | 0 |
| 276 | 20230906 | 140800 | 589487060 | 5590 | 5600 | 5600 | 5590 | 595 |
| 277 | 20230906 | 140700 | 586159790 | 5600 | 5600 | 5600 | 5600 | 130 |
| 278 | 20230906 | 140600 | 585431790 | 5600 | 5600 | 5600 | 5600 | 541 |
| 279 | 20230906 | 140500 | 582402190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 280 | 20230906 | 140400 | 582402190 | 5600 | 5600 | 5600 | 5600 | 398 |
| 281 | 20230906 | 140300 | 580173390 | 5600 | 5600 | 5600 | 5600 | 312 |
| 282 | 20230906 | 140200 | 578426190 | 5600 | 5600 | 5600 | 5600 | 500 |
| 283 | 20230906 | 140100 | 575626190 | 5610 | 5610 | 5610 | 5610 | 7 |
| 284 | 20230906 | 140000 | 575586920 | 5610 | 5610 | 5610 | 5610 | 92 |
| 285 | 20230906 | 135900 | 575070800 | 5610 | 5610 | 5610 | 5610 | 2 |
| 286 | 20230906 | 135800 | 575059580 | 5610 | 5610 | 5610 | 5610 | 17 |
| 287 | 20230906 | 135700 | 574964210 | 5610 | 5610 | 5610 | 5610 | 500 |
| 288 | 20230906 | 135600 | 572159210 | 5600 | 5600 | 5600 | 5600 | 0 |
| 289 | 20230906 | 135500 | 572159210 | 5600 | 5600 | 5600 | 5600 | 1 |
| 290 | 20230906 | 135400 | 572153610 | 5600 | 5600 | 5600 | 5600 | 150 |
| 291 | 20230906 | 135300 | 571313610 | 5610 | 5610 | 5610 | 5610 | 0 |
| 292 | 20230906 | 135200 | 571313610 | 5610 | 5610 | 5610 | 5600 | 360 |
| 293 | 20230906 | 135100 | 569296560 | 5610 | 5610 | 5610 | 5610 | 10 |
| 294 | 20230906 | 135000 | 569240460 | 5610 | 5610 | 5610 | 5610 | 2 |
| 295 | 20230906 | 134900 | 569229240 | 5610 | 5610 | 5610 | 5610 | 0 |
| 296 | 20230906 | 134800 | 569229240 | 5610 | 5610 | 5610 | 5610 | 1 |
| 297 | 20230906 | 134700 | 569223630 | 5600 | 5600 | 5600 | 5600 | 100 |
| 298 | 20230906 | 134600 | 568663630 | 5600 | 5600 | 5600 | 5600 | 0 |
| 299 | 20230906 | 134500 | 568663630 | 5600 | 5600 | 5600 | 5600 | 1 |
| 300 | 20230906 | 134400 | 568658030 | 5610 | 5600 | 5610 | 5600 | 550 |
| 301 | 20230906 | 134300 | 565577530 | 5600 | 5600 | 5600 | 5600 | 0 |
| 302 | 20230906 | 134200 | 565577530 | 5600 | 5600 | 5600 | 5600 | 504 |
| 303 | 20230906 | 134100 | 562755130 | 5600 | 5600 | 5600 | 5600 | 1 |
| 304 | 20230906 | 134000 | 562749530 | 5600 | 5600 | 5600 | 5600 | 300 |
| 305 | 20230906 | 133900 | 561069530 | 5600 | 5600 | 5600 | 5600 | 8 |
| 306 | 20230906 | 133800 | 561024730 | 5600 | 5610 | 5610 | 5600 | 1341 |
| 307 | 20230906 | 133700 | 553515030 | 5610 | 5600 | 5610 | 5600 | 617 |
| 308 | 20230906 | 133600 | 550059660 | 5600 | 5600 | 5600 | 5600 | 490 |
| 309 | 20230906 | 133500 | 547315660 | 5610 | 5610 | 5610 | 5610 | 60 |
| 310 | 20230906 | 133400 | 546979060 | 5610 | 5610 | 5610 | 5610 | 337 |
| 311 | 20230906 | 133300 | 545088490 | 5620 | 5620 | 5620 | 5620 | 2 |
| 312 | 20230906 | 133200 | 545077250 | 5620 | 5620 | 5620 | 5620 | 0 |
| 313 | 20230906 | 133100 | 545077250 | 5620 | 5620 | 5620 | 5620 | 0 |
| 314 | 20230906 | 133000 | 545077250 | 5620 | 5610 | 5620 | 5610 | 65 |
| 315 | 20230906 | 132900 | 544712060 | 5620 | 5620 | 5620 | 5620 | 0 |
| 316 | 20230906 | 132800 | 544712060 | 5620 | 5610 | 5620 | 5610 | 157 |
| 317 | 20230906 | 132700 | 543830220 | 5610 | 5610 | 5610 | 5610 | 0 |
| 318 | 20230906 | 132600 | 543830220 | 5610 | 5610 | 5610 | 5610 | 100 |
| 319 | 20230906 | 132500 | 543269220 | 5610 | 5610 | 5610 | 5610 | 7 |
| 320 | 20230906 | 132400 | 543229950 | 5610 | 5610 | 5610 | 5610 | 306 |
| 321 | 20230906 | 132300 | 541513290 | 5600 | 5610 | 5610 | 5600 | 1501 |
| 322 | 20230906 | 132200 | 533106670 | 5610 | 5610 | 5610 | 5610 | 2 |
| 323 | 20230906 | 132100 | 533095450 | 5610 | 5610 | 5610 | 5610 | 1 |
| 324 | 20230906 | 132000 | 533089840 | 5610 | 5610 | 5610 | 5610 | 104 |
| 325 | 20230906 | 131900 | 532506400 | 5610 | 5610 | 5610 | 5610 | 215 |
| 326 | 20230906 | 131800 | 531300250 | 5610 | 5610 | 5610 | 5610 | 0 |
| 327 | 20230906 | 131700 | 531300250 | 5610 | 5610 | 5610 | 5610 | 0 |
| 328 | 20230906 | 131600 | 531300250 | 5610 | 5610 | 5610 | 5610 | 0 |
| 329 | 20230906 | 131500 | 531300250 | 5610 | 5610 | 5610 | 5610 | 0 |
| 330 | 20230906 | 131400 | 531300250 | 5610 | 5610 | 5610 | 5610 | 495 |
| 331 | 20230906 | 131300 | 528523300 | 5610 | 5610 | 5610 | 5610 | 404 |
| 332 | 20230906 | 131200 | 526256860 | 5610 | 5610 | 5610 | 5610 | 0 |
| 333 | 20230906 | 131100 | 526256860 | 5610 | 5610 | 5610 | 5610 | 206 |
| 334 | 20230906 | 131000 | 525101200 | 5610 | 5610 | 5610 | 5610 | 1902 |
| 335 | 20230906 | 130900 | 514430980 | 5610 | 5610 | 5610 | 5610 | 419 |
| 336 | 20230906 | 130800 | 512080390 | 5610 | 5610 | 5610 | 5610 | 0 |
| 337 | 20230906 | 130700 | 512080390 | 5610 | 5610 | 5610 | 5610 | 900 |
| 338 | 20230906 | 130600 | 507031390 | 5610 | 5610 | 5610 | 5610 | 0 |
| 339 | 20230906 | 130500 | 507031390 | 5610 | 5610 | 5610 | 5610 | 0 |
| 340 | 20230906 | 130400 | 507031390 | 5610 | 5610 | 5610 | 5610 | 100 |
| 341 | 20230906 | 130300 | 506470390 | 5620 | 5620 | 5620 | 5620 | 113 |
| 342 | 20230906 | 130200 | 505835330 | 5620 | 5620 | 5620 | 5620 | 1231 |
| 343 | 20230906 | 130100 | 498917110 | 5620 | 5630 | 5630 | 5620 | 2020 |
| 344 | 20230906 | 130000 | 487564510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 345 | 20230906 | 125900 | 487564510 | 5630 | 5630 | 5630 | 5630 | 0 |
| 346 | 20230906 | 125800 | 487564510 | 5630 | 5630 | 5630 | 5630 | 10 |
| 347 | 20230906 | 125700 | 487508210 | 5620 | 5620 | 5620 | 5620 | 200 |
| 348 | 20230906 | 125600 | 486384210 | 5620 | 5620 | 5620 | 5620 | 270 |
| 349 | 20230906 | 125500 | 484866810 | 5630 | 5630 | 5630 | 5630 | 132 |
| 350 | 20230906 | 125400 | 484123650 | 5620 | 5620 | 5620 | 5620 | 1 |
| 351 | 20230906 | 125300 | 484118030 | 5630 | 5630 | 5630 | 5630 | 0 |
| 352 | 20230906 | 125200 | 484118030 | 5630 | 5630 | 5630 | 5630 | 0 |
| 353 | 20230906 | 125100 | 484118030 | 5630 | 5630 | 5630 | 5630 | 497 |
| 354 | 20230906 | 125000 | 481319920 | 5630 | 5630 | 5630 | 5630 | 0 |
| 355 | 20230906 | 124900 | 481319920 | 5630 | 5630 | 5630 | 5630 | 0 |
| 356 | 20230906 | 124800 | 481319920 | 5630 | 5630 | 5630 | 5630 | 100 |
| 357 | 20230906 | 124700 | 480756920 | 5630 | 5630 | 5630 | 5630 | 0 |
| 358 | 20230906 | 124600 | 480756920 | 5630 | 5630 | 5630 | 5630 | 0 |
| 359 | 20230906 | 124500 | 480756920 | 5630 | 5630 | 5630 | 5630 | 0 |
| 360 | 20230906 | 124400 | 480756920 | 5630 | 5620 | 5630 | 5620 | 244 |
| 361 | 20230906 | 124300 | 479385610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 362 | 20230906 | 124200 | 479385610 | 5630 | 5630 | 5630 | 5630 | 100 |
| 363 | 20230906 | 124100 | 478822610 | 5630 | 5630 | 5630 | 5630 | 2 |
| 364 | 20230906 | 124000 | 478811350 | 5620 | 5620 | 5620 | 5620 | 100 |
| 365 | 20230906 | 123900 | 478249350 | 5630 | 5620 | 5630 | 5620 | 158 |
| 366 | 20230906 | 123800 | 477361310 | 5620 | 5620 | 5620 | 5620 | 800 |
| 367 | 20230906 | 123700 | 472865310 | 5620 | 5630 | 5630 | 5620 | 427 |
| 368 | 20230906 | 123600 | 470463800 | 5630 | 5630 | 5630 | 5630 | 310 |
| 369 | 20230906 | 123500 | 468718500 | 5630 | 5630 | 5630 | 5630 | 0 |
| 370 | 20230906 | 123400 | 468718500 | 5630 | 5630 | 5630 | 5630 | 0 |
| 371 | 20230906 | 123300 | 468718500 | 5630 | 5630 | 5630 | 5630 | 0 |
| 372 | 20230906 | 123200 | 468718500 | 5630 | 5630 | 5630 | 5630 | 100 |
| 373 | 20230906 | 123100 | 468155500 | 5630 | 5630 | 5630 | 5630 | 3 |
| 374 | 20230906 | 123000 | 468138610 | 5630 | 5630 | 5630 | 5630 | 200 |
| 375 | 20230906 | 122900 | 467012610 | 5630 | 5630 | 5630 | 5630 | 20 |
| 376 | 20230906 | 122800 | 466900010 | 5630 | 5630 | 5630 | 5630 | 0 |
| 377 | 20230906 | 122700 | 466900010 | 5630 | 5630 | 5630 | 5630 | 1103 |
| 378 | 20230906 | 122600 | 460690120 | 5630 | 5630 | 5630 | 5630 | 210 |
| 379 | 20230906 | 122500 | 459507820 | 5630 | 5630 | 5630 | 5630 | 0 |
| 380 | 20230906 | 122400 | 459507820 | 5630 | 5630 | 5630 | 5630 | 1 |
| 381 | 20230906 | 122300 | 459502190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 382 | 20230906 | 122200 | 459502190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 383 | 20230906 | 122100 | 459502190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 384 | 20230906 | 122000 | 459502190 | 5630 | 5630 | 5630 | 5630 | 209 |
| 385 | 20230906 | 121900 | 458325520 | 5630 | 5630 | 5630 | 5630 | 1 |
| 386 | 20230906 | 121800 | 458319890 | 5630 | 5630 | 5630 | 5630 | 210 |
| 387 | 20230906 | 121700 | 457137590 | 5630 | 5630 | 5630 | 5630 | 0 |
| 388 | 20230906 | 121600 | 457137590 | 5630 | 5630 | 5630 | 5630 | 1 |
| 389 | 20230906 | 121500 | 457131960 | 5620 | 5620 | 5620 | 5620 | 0 |
| 390 | 20230906 | 121400 | 457131960 | 5620 | 5620 | 5620 | 5620 | 0 |
| 391 | 20230906 | 121300 | 457131960 | 5620 | 5620 | 5620 | 5620 | 0 |
| 392 | 20230906 | 121200 | 457131960 | 5620 | 5620 | 5620 | 5620 | 248 |
| 393 | 20230906 | 121100 | 455738200 | 5630 | 5630 | 5630 | 5630 | 9 |
| 394 | 20230906 | 121000 | 455687530 | 5620 | 5620 | 5620 | 5620 | 2000 |
| 395 | 20230906 | 120900 | 444447530 | 5620 | 5620 | 5620 | 5620 | 150 |
| 396 | 20230906 | 120800 | 443604530 | 5620 | 5620 | 5620 | 5620 | 2062 |
| 397 | 20230906 | 120700 | 432016090 | 5620 | 5620 | 5620 | 5620 | 2180 |
| 398 | 20230906 | 120600 | 419764490 | 5620 | 5630 | 5630 | 5620 | 15377 |
| 399 | 20230906 | 120500 | 333195710 | 5640 | 5640 | 5640 | 5640 | 4 |
| 400 | 20230906 | 120400 | 333173150 | 5640 | 5640 | 5640 | 5640 | 31 |
| 401 | 20230906 | 120300 | 332998310 | 5640 | 5640 | 5640 | 5640 | 219 |
| 402 | 20230906 | 120200 | 331763150 | 5640 | 5640 | 5640 | 5640 | 0 |
| 403 | 20230906 | 120100 | 331763150 | 5640 | 5640 | 5640 | 5640 | 10 |
| 404 | 20230906 | 120000 | 331706750 | 5640 | 5630 | 5640 | 5630 | 360 |
| 405 | 20230906 | 115900 | 329679850 | 5630 | 5630 | 5630 | 5630 | 120 |
| 406 | 20230906 | 115800 | 329004250 | 5630 | 5630 | 5630 | 5630 | 1 |
| 407 | 20230906 | 115700 | 328998620 | 5630 | 5640 | 5640 | 5630 | 105 |
| 408 | 20230906 | 115600 | 328407420 | 5640 | 5640 | 5640 | 5630 | 541 |
| 409 | 20230906 | 115500 | 325360280 | 5640 | 5640 | 5640 | 5640 | 0 |
| 410 | 20230906 | 115400 | 325360280 | 5640 | 5640 | 5640 | 5640 | 0 |
| 411 | 20230906 | 115300 | 325360280 | 5640 | 5640 | 5640 | 5640 | 0 |
| 412 | 20230906 | 115200 | 325360280 | 5640 | 5640 | 5640 | 5640 | 0 |
| 413 | 20230906 | 115100 | 325360280 | 5640 | 5640 | 5640 | 5640 | 108 |
| 414 | 20230906 | 115000 | 324751160 | 5640 | 5640 | 5640 | 5640 | 373 |
| 415 | 20230906 | 114900 | 322647440 | 5640 | 5640 | 5640 | 5640 | 303 |
| 416 | 20230906 | 114800 | 320938520 | 5640 | 5650 | 5650 | 5640 | 66 |
| 417 | 20230906 | 114700 | 320565680 | 5650 | 5650 | 5650 | 5650 | 20 |
| 418 | 20230906 | 114600 | 320452680 | 5650 | 5650 | 5650 | 5650 | 50 |
| 419 | 20230906 | 114500 | 320170180 | 5650 | 5650 | 5650 | 5650 | 1 |
| 420 | 20230906 | 114400 | 320164530 | 5640 | 5640 | 5640 | 5640 | 0 |
| 421 | 20230906 | 114300 | 320164530 | 5640 | 5650 | 5650 | 5640 | 702 |
| 422 | 20230906 | 114200 | 316202230 | 5650 | 5650 | 5650 | 5650 | 15 |
| 423 | 20230906 | 114100 | 316117480 | 5640 | 5650 | 5650 | 5640 | 610 |
| 424 | 20230906 | 114000 | 312676980 | 5650 | 5650 | 5650 | 5650 | 0 |
| 425 | 20230906 | 113900 | 312676980 | 5650 | 5650 | 5650 | 5650 | 0 |
| 426 | 20230906 | 113800 | 312676980 | 5650 | 5650 | 5650 | 5650 | 20 |
| 427 | 20230906 | 113700 | 312563980 | 5650 | 5650 | 5650 | 5650 | 36 |
| 428 | 20230906 | 113600 | 312360580 | 5640 | 5640 | 5640 | 5640 | 281 |
| 429 | 20230906 | 113500 | 310775740 | 5640 | 5640 | 5640 | 5640 | 49 |
| 430 | 20230906 | 113400 | 310499380 | 5640 | 5640 | 5640 | 5640 | 1400 |
| 431 | 20230906 | 113300 | 302603380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 432 | 20230906 | 113200 | 302603380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 433 | 20230906 | 113100 | 302603380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 434 | 20230906 | 113000 | 302603380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 435 | 20230906 | 112900 | 302603380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 436 | 20230906 | 112800 | 302603380 | 5640 | 5640 | 5640 | 5640 | 0 |
| 437 | 20230906 | 112700 | 302603380 | 5640 | 5650 | 5650 | 5640 | 73 |
| 438 | 20230906 | 112600 | 302191610 | 5650 | 5650 | 5650 | 5650 | 10 |
| 439 | 20230906 | 112500 | 302135110 | 5650 | 5660 | 5660 | 5650 | 20 |
| 440 | 20230906 | 112400 | 302022010 | 5680 | 5640 | 5680 | 5640 | 2160 |
| 441 | 20230906 | 112300 | 289839210 | 5640 | 5650 | 5650 | 5640 | 2426 |
| 442 | 20230906 | 112200 | 276156470 | 5650 | 5650 | 5650 | 5650 | 202 |
| 443 | 20230906 | 112100 | 275015170 | 5650 | 5650 | 5650 | 5650 | 100 |
| 444 | 20230906 | 112000 | 274450170 | 5650 | 5650 | 5650 | 5650 | 60 |
| 445 | 20230906 | 111900 | 274111170 | 5650 | 5650 | 5650 | 5650 | 500 |
| 446 | 20230906 | 111800 | 271286170 | 5650 | 5650 | 5650 | 5650 | 500 |
| 447 | 20230906 | 111700 | 268461170 | 5670 | 5670 | 5670 | 5670 | 200 |
| 448 | 20230906 | 111600 | 267327170 | 5670 | 5670 | 5670 | 5670 | 500 |
| 449 | 20230906 | 111500 | 264492170 | 5660 | 5660 | 5660 | 5660 | 0 |
| 450 | 20230906 | 111400 | 264492170 | 5660 | 5660 | 5660 | 5660 | 0 |
| 451 | 20230906 | 111300 | 264492170 | 5660 | 5660 | 5660 | 5660 | 0 |
| 452 | 20230906 | 111200 | 264492170 | 5660 | 5660 | 5660 | 5660 | 10 |
| 453 | 20230906 | 111100 | 264435570 | 5650 | 5660 | 5660 | 5650 | 5588 |
| 454 | 20230906 | 111000 | 232852030 | 5670 | 5670 | 5670 | 5670 | 2 |
| 455 | 20230906 | 110900 | 232840690 | 5670 | 5670 | 5670 | 5670 | 0 |
| 456 | 20230906 | 110800 | 232840690 | 5670 | 5670 | 5670 | 5670 | 0 |
| 457 | 20230906 | 110700 | 232840690 | 5670 | 5680 | 5680 | 5670 | 665 |
| 458 | 20230906 | 110600 | 229070040 | 5680 | 5680 | 5680 | 5680 | 20 |
| 459 | 20230906 | 110500 | 228956440 | 5670 | 5670 | 5670 | 5670 | 0 |
| 460 | 20230906 | 110400 | 228956440 | 5670 | 5670 | 5670 | 5670 | 187 |
| 461 | 20230906 | 110300 | 227896150 | 5680 | 5670 | 5680 | 5670 | 14 |
| 462 | 20230906 | 110200 | 227816670 | 5680 | 5670 | 5680 | 5670 | 105 |
| 463 | 20230906 | 110100 | 227221270 | 5670 | 5670 | 5670 | 5670 | 1086 |
| 464 | 20230906 | 110000 | 221063650 | 5670 | 5670 | 5670 | 5670 | 10 |
| 465 | 20230906 | 105900 | 221006950 | 5670 | 5670 | 5670 | 5670 | 5 |
| 466 | 20230906 | 105800 | 220978600 | 5670 | 5670 | 5670 | 5670 | 110 |
| 467 | 20230906 | 105700 | 220354900 | 5670 | 5660 | 5670 | 5660 | 215 |
| 468 | 20230906 | 105600 | 219135950 | 5660 | 5660 | 5660 | 5660 | 0 |
| 469 | 20230906 | 105500 | 219135950 | 5660 | 5660 | 5660 | 5660 | 72 |
| 470 | 20230906 | 105400 | 218728430 | 5660 | 5670 | 5670 | 5660 | 6 |
| 471 | 20230906 | 105300 | 218694420 | 5660 | 5660 | 5660 | 5660 | 350 |
| 472 | 20230906 | 105200 | 216713420 | 5660 | 5660 | 5660 | 5660 | 0 |
| 473 | 20230906 | 105100 | 216713420 | 5660 | 5670 | 5670 | 5660 | 502 |
| 474 | 20230906 | 105000 | 213872080 | 5670 | 5670 | 5670 | 5670 | 290 |
| 475 | 20230906 | 104900 | 212227780 | 5670 | 5670 | 5670 | 5670 | 7 |
| 476 | 20230906 | 104800 | 212188090 | 5670 | 5670 | 5670 | 5670 | 78 |
| 477 | 20230906 | 104700 | 211745830 | 5670 | 5670 | 5670 | 5670 | 5 |
| 478 | 20230906 | 104600 | 211717480 | 5660 | 5660 | 5660 | 5660 | 20 |
| 479 | 20230906 | 104500 | 211604280 | 5660 | 5660 | 5680 | 5660 | 654 |
| 480 | 20230906 | 104400 | 207902620 | 5660 | 5660 | 5660 | 5660 | 4 |
| 481 | 20230906 | 104300 | 207879980 | 5660 | 5660 | 5660 | 5660 | 1315 |
| 482 | 20230906 | 104200 | 200437080 | 5660 | 5660 | 5660 | 5660 | 0 |
| 483 | 20230906 | 104100 | 200437080 | 5660 | 5660 | 5660 | 5660 | 1145 |
| 484 | 20230906 | 104000 | 193956380 | 5660 | 5670 | 5670 | 5660 | 60 |
| 485 | 20230906 | 103900 | 193616580 | 5670 | 5670 | 5670 | 5670 | 330 |
| 486 | 20230906 | 103800 | 191745480 | 5670 | 5670 | 5670 | 5670 | 50 |
| 487 | 20230906 | 103700 | 191461980 | 5670 | 5670 | 5670 | 5670 | 221 |
| 488 | 20230906 | 103600 | 190208910 | 5670 | 5670 | 5670 | 5670 | 2173 |
| 489 | 20230906 | 103500 | 177888000 | 5670 | 5670 | 5670 | 5670 | 0 |
| 490 | 20230906 | 103400 | 177888000 | 5670 | 5670 | 5670 | 5670 | 0 |
| 491 | 20230906 | 103300 | 177888000 | 5670 | 5670 | 5670 | 5670 | 1 |
| 492 | 20230906 | 103200 | 177882330 | 5680 | 5690 | 5690 | 5680 | 1973 |
| 493 | 20230906 | 103100 | 166675590 | 5700 | 5700 | 5700 | 5700 | 1 |
| 494 | 20230906 | 103000 | 166669890 | 5700 | 5690 | 5700 | 5690 | 782 |
| 495 | 20230906 | 102900 | 162220300 | 5710 | 5700 | 5710 | 5700 | 101 |
| 496 | 20230906 | 102800 | 161644590 | 5700 | 5700 | 5700 | 5700 | 866 |
| 497 | 20230906 | 102700 | 156708390 | 5700 | 5700 | 5700 | 5700 | 500 |
| 498 | 20230906 | 102600 | 153858390 | 5700 | 5700 | 5700 | 5700 | 3 |
| 499 | 20230906 | 102500 | 153841290 | 5700 | 5700 | 5700 | 5700 | 150 |
| 500 | 20230906 | 102400 | 152986290 | 5700 | 5700 | 5700 | 5700 | 4 |
| 501 | 20230906 | 102300 | 152963490 | 5700 | 5700 | 5700 | 5700 | 155 |
| 502 | 20230906 | 102200 | 152079990 | 5700 | 5700 | 5700 | 5700 | 50 |
| 503 | 20230906 | 102100 | 151794990 | 5700 | 5700 | 5700 | 5700 | 56 |
| 504 | 20230906 | 102000 | 151475790 | 5700 | 5700 | 5700 | 5700 | 0 |
| 505 | 20230906 | 101900 | 151475790 | 5700 | 5700 | 5700 | 5700 | 20 |
| 506 | 20230906 | 101800 | 151361790 | 5700 | 5700 | 5700 | 5700 | 0 |
| 507 | 20230906 | 101700 | 151361790 | 5700 | 5700 | 5700 | 5700 | 2 |
| 508 | 20230906 | 101600 | 151350390 | 5690 | 5690 | 5690 | 5690 | 0 |
| 509 | 20230906 | 101500 | 151350390 | 5690 | 5690 | 5690 | 5690 | 86 |
| 510 | 20230906 | 101400 | 150861050 | 5690 | 5690 | 5690 | 5690 | 0 |
| 511 | 20230906 | 101300 | 150861050 | 5690 | 5690 | 5690 | 5690 | 0 |
| 512 | 20230906 | 101200 | 150861050 | 5690 | 5690 | 5690 | 5690 | 0 |
| 513 | 20230906 | 101100 | 150861050 | 5690 | 5680 | 5690 | 5680 | 314 |
| 514 | 20230906 | 101000 | 149077440 | 5680 | 5680 | 5680 | 5680 | 10 |
| 515 | 20230906 | 100900 | 149020640 | 5680 | 5680 | 5680 | 5680 | 0 |
| 516 | 20230906 | 100800 | 149020640 | 5680 | 5670 | 5680 | 5670 | 989 |
| 517 | 20230906 | 100700 | 143403830 | 5670 | 5690 | 5690 | 5670 | 521 |
| 518 | 20230906 | 100600 | 140448620 | 5700 | 5690 | 5700 | 5690 | 10 |
| 519 | 20230906 | 100500 | 140391710 | 5690 | 5680 | 5690 | 5680 | 345 |
| 520 | 20230906 | 100400 | 138430670 | 5680 | 5690 | 5690 | 5680 | 1662 |
| 521 | 20230906 | 100300 | 128977970 | 5690 | 5690 | 5690 | 5690 | 23 |
| 522 | 20230906 | 100200 | 128847100 | 5690 | 5690 | 5690 | 5690 | 240 |
| 523 | 20230906 | 100100 | 127481500 | 5700 | 5700 | 5700 | 5700 | 101 |
| 524 | 20230906 | 100000 | 126905800 | 5700 | 5700 | 5700 | 5700 | 0 |
| 525 | 20230906 | 095900 | 126905800 | 5700 | 5700 | 5700 | 5700 | 46 |
| 526 | 20230906 | 095800 | 126643600 | 5700 | 5700 | 5700 | 5700 | 145 |
| 527 | 20230906 | 095700 | 125817100 | 5690 | 5690 | 5690 | 5690 | 0 |
| 528 | 20230906 | 095600 | 125817100 | 5690 | 5690 | 5690 | 5690 | 1 |
| 529 | 20230906 | 095500 | 125811410 | 5690 | 5690 | 5690 | 5690 | 1 |
| 530 | 20230906 | 095400 | 125805720 | 5690 | 5690 | 5690 | 5690 | 34 |
| 531 | 20230906 | 095300 | 125612260 | 5690 | 5700 | 5700 | 5690 | 65 |
| 532 | 20230906 | 095200 | 125241850 | 5700 | 5700 | 5700 | 5700 | 12 |
| 533 | 20230906 | 095100 | 125173450 | 5700 | 5700 | 5700 | 5700 | 153 |
| 534 | 20230906 | 095000 | 124301350 | 5710 | 5710 | 5710 | 5710 | 0 |
| 535 | 20230906 | 094900 | 124301350 | 5710 | 5710 | 5710 | 5700 | 95 |
| 536 | 20230906 | 094800 | 123759600 | 5710 | 5710 | 5710 | 5710 | 0 |
| 537 | 20230906 | 094700 | 123759600 | 5710 | 5710 | 5710 | 5710 | 45 |
| 538 | 20230906 | 094600 | 123502650 | 5700 | 5690 | 5700 | 5690 | 58 |
| 539 | 20230906 | 094500 | 123172570 | 5700 | 5700 | 5700 | 5700 | 0 |
| 540 | 20230906 | 094400 | 123172570 | 5700 | 5700 | 5700 | 5700 | 837 |
| 541 | 20230906 | 094300 | 118401670 | 5710 | 5710 | 5710 | 5710 | 50 |
| 542 | 20230906 | 094200 | 118116170 | 5710 | 5710 | 5710 | 5710 | 1189 |
| 543 | 20230906 | 094100 | 111326980 | 5710 | 5720 | 5720 | 5710 | 1836 |
| 544 | 20230906 | 094000 | 100842420 | 5720 | 5730 | 5730 | 5720 | 210 |
| 545 | 20230906 | 093900 | 99640120 | 5730 | 5720 | 5730 | 5710 | 24 |
| 546 | 20230906 | 093800 | 99502670 | 5720 | 5730 | 5730 | 5720 | 167 |
| 547 | 20230906 | 093700 | 98547260 | 5730 | 5730 | 5730 | 5710 | 1366 |
| 548 | 20230906 | 093600 | 90741960 | 5720 | 5720 | 5720 | 5720 | 300 |
| 549 | 20230906 | 093500 | 89025960 | 5740 | 5740 | 5740 | 5740 | 5 |
| 550 | 20230906 | 093400 | 88997260 | 5740 | 5740 | 5740 | 5740 | 56 |
| 551 | 20230906 | 093300 | 88675820 | 5730 | 5730 | 5730 | 5730 | 4 |
| 552 | 20230906 | 093200 | 88652900 | 5730 | 5730 | 5730 | 5730 | 101 |
| 553 | 20230906 | 093100 | 88074170 | 5720 | 5720 | 5720 | 5720 | 627 |
| 554 | 20230906 | 093000 | 84487730 | 5720 | 5720 | 5720 | 5720 | 0 |
| 555 | 20230906 | 092900 | 84487730 | 5720 | 5720 | 5720 | 5720 | 439 |
| 556 | 20230906 | 092800 | 81976650 | 5720 | 5720 | 5720 | 5720 | 34 |
| 557 | 20230906 | 092700 | 81782170 | 5720 | 5720 | 5720 | 5720 | 1026 |
| 558 | 20230906 | 092600 | 75913450 | 5720 | 5720 | 5720 | 5720 | 17 |
| 559 | 20230906 | 092500 | 75816210 | 5720 | 5720 | 5720 | 5710 | 563 |
| 560 | 20230906 | 092400 | 72595990 | 5710 | 5710 | 5710 | 5710 | 4 |
| 561 | 20230906 | 092300 | 72573150 | 5710 | 5710 | 5710 | 5700 | 1283 |
| 562 | 20230906 | 092200 | 65253530 | 5710 | 5720 | 5720 | 5710 | 1431 |
| 563 | 20230906 | 092100 | 57070240 | 5720 | 5720 | 5720 | 5720 | 50 |
| 564 | 20230906 | 092000 | 56784240 | 5720 | 5720 | 5720 | 5720 | 52 |
| 565 | 20230906 | 091900 | 56486800 | 5720 | 5710 | 5720 | 5710 | 1036 |
| 566 | 20230906 | 091800 | 50561240 | 5720 | 5720 | 5720 | 5720 | 0 |
| 567 | 20230906 | 091700 | 50561240 | 5720 | 5720 | 5720 | 5720 | 124 |
| 568 | 20230906 | 091600 | 49851960 | 5730 | 5720 | 5730 | 5720 | 100 |
| 569 | 20230906 | 091500 | 49279000 | 5730 | 5730 | 5730 | 5730 | 119 |
| 570 | 20230906 | 091400 | 48597130 | 5730 | 5730 | 5730 | 5730 | 0 |
| 571 | 20230906 | 091300 | 48597130 | 5730 | 5720 | 5730 | 5720 | 2017 |
| 572 | 20230906 | 091200 | 37059710 | 5720 | 5720 | 5720 | 5700 | 876 |
| 573 | 20230906 | 091100 | 32061840 | 5730 | 5730 | 5730 | 5730 | 4 |
| 574 | 20230906 | 091000 | 32038920 | 5730 | 5730 | 5730 | 5730 | 13 |
| 575 | 20230906 | 090900 | 31964430 | 5710 | 5720 | 5730 | 5710 | 178 |
| 576 | 20230906 | 090800 | 30946670 | 5710 | 5700 | 5710 | 5700 | 475 |
| 577 | 20230906 | 090700 | 28237810 | 5700 | 5690 | 5700 | 5690 | 274 |
| 578 | 20230906 | 090600 | 26678650 | 5690 | 5690 | 5690 | 5690 | 36 |
| 579 | 20230906 | 090500 | 26473810 | 5680 | 5660 | 5680 | 5660 | 936 |
| 580 | 20230906 | 090400 | 21168270 | 5660 | 5660 | 5660 | 5660 | 0 |
| 581 | 20230906 | 090300 | 21168270 | 5660 | 5660 | 5660 | 5660 | 300 |
| 582 | 20230906 | 090200 | 19470270 | 5660 | 5660 | 5660 | 5660 | 678 |
| 583 | 20230906 | 090100 | 15632790 | 5660 | 5660 | 5660 | 5660 | 382 |
| 584 | 20230906 | 090000 | 13470670 | 5670 | 5720 | 5720 | 5670 | 2364 |