29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230914 | 183700 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 201675 |
| 3 | 20230914 | 183600 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20230914 | 183500 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20230914 | 183400 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20230914 | 183300 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20230914 | 183200 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20230914 | 183100 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20230914 | 183000 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20230914 | 182900 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20230914 | 182800 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20230914 | 182700 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20230914 | 182600 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20230914 | 182500 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20230914 | 182400 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20230914 | 182300 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20230914 | 182200 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20230914 | 182100 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20230914 | 182000 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20230914 | 181900 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20230914 | 181800 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20230914 | 181700 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20230914 | 181600 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20230914 | 181500 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20230914 | 181400 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20230914 | 181300 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20230914 | 181200 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20230914 | 181100 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20230914 | 181000 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20230914 | 180900 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20230914 | 180800 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20230914 | 180700 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 201675 |
| 33 | 20230914 | 180600 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20230914 | 180500 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20230914 | 180400 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20230914 | 180300 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20230914 | 180200 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20230914 | 180100 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20230914 | 180000 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20230914 | 175900 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20230914 | 175800 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20230914 | 175700 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20230914 | 175600 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20230914 | 175500 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20230914 | 175400 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20230914 | 175300 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20230914 | 175200 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20230914 | 175100 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20230914 | 175000 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20230914 | 174900 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20230914 | 174800 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20230914 | 174700 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20230914 | 174600 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20230914 | 174500 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20230914 | 174400 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20230914 | 174300 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20230914 | 174200 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20230914 | 174100 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20230914 | 174000 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20230914 | 173900 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20230914 | 173800 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20230914 | 173700 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 201675 |
| 63 | 20230914 | 173600 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20230914 | 173500 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20230914 | 173400 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20230914 | 173300 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20230914 | 173200 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20230914 | 173100 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20230914 | 173000 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20230914 | 172900 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20230914 | 172800 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20230914 | 172700 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20230914 | 172600 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20230914 | 172500 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20230914 | 172400 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20230914 | 172300 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20230914 | 172200 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20230914 | 172100 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20230914 | 172000 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20230914 | 171900 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20230914 | 171800 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20230914 | 171700 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20230914 | 171600 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20230914 | 171500 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20230914 | 171400 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20230914 | 171300 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20230914 | 171200 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20230914 | 171100 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20230914 | 171000 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20230914 | 170900 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20230914 | 170800 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20230914 | 170700 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 201675 |
| 93 | 20230914 | 170600 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20230914 | 170500 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20230914 | 170400 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20230914 | 170300 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20230914 | 170200 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20230914 | 170100 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20230914 | 170000 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20230914 | 165900 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20230914 | 165800 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20230914 | 165700 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20230914 | 165600 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20230914 | 165500 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20230914 | 165400 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20230914 | 165300 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20230914 | 165200 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20230914 | 165100 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20230914 | 165000 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20230914 | 164900 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20230914 | 164800 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20230914 | 164700 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20230914 | 164600 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20230914 | 164500 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20230914 | 164400 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20230914 | 164300 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20230914 | 164200 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20230914 | 164100 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20230914 | 164000 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20230914 | 163900 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20230914 | 163800 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20230914 | 163700 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 201675 |
| 123 | 20230914 | 163600 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20230914 | 163500 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20230914 | 163400 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20230914 | 163300 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20230914 | 163200 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20230914 | 163100 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20230914 | 163000 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20230914 | 162900 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20230914 | 162800 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20230914 | 162700 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20230914 | 162600 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20230914 | 162500 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20230914 | 162400 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20230914 | 162300 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20230914 | 162200 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20230914 | 162100 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20230914 | 162000 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20230914 | 161900 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20230914 | 161800 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20230914 | 161700 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20230914 | 161600 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20230914 | 161500 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20230914 | 161400 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20230914 | 161300 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20230914 | 161200 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20230914 | 161100 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20230914 | 161000 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20230914 | 160900 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20230914 | 160800 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20230914 | 160700 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 201675 |
| 153 | 20230914 | 160600 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20230914 | 160500 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20230914 | 160400 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20230914 | 160300 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20230914 | 160200 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20230914 | 160100 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20230914 | 160000 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20230914 | 155900 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20230914 | 155800 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20230914 | 155700 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20230914 | 155600 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20230914 | 155500 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20230914 | 155400 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20230914 | 155300 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20230914 | 155200 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20230914 | 155100 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20230914 | 155000 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20230914 | 154900 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20230914 | 154800 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20230914 | 154700 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20230914 | 154600 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20230914 | 154500 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20230914 | 154400 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20230914 | 154300 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20230914 | 154200 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20230914 | 154100 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20230914 | 154000 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20230914 | 153900 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20230914 | 153800 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20230914 | 153700 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 201675 |
| 183 | 20230914 | 153600 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 184 | 20230914 | 153500 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20230914 | 153400 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20230914 | 153300 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20230914 | 153200 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20230914 | 153100 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20230914 | 153000 | 6787914160 | 5650 | 5650 | 5650 | 5650 | 201675 |
| 190 | 20230914 | 152900 | 5648450410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 191 | 20230914 | 152800 | 5648450410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 192 | 20230914 | 152700 | 5648450410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 193 | 20230914 | 152600 | 5648450410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 194 | 20230914 | 152500 | 5648450410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 195 | 20230914 | 152400 | 5648450410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 196 | 20230914 | 152300 | 5648450410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 197 | 20230914 | 152200 | 5648450410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 198 | 20230914 | 152100 | 5648450410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 199 | 20230914 | 152000 | 5648450410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 200 | 20230914 | 151900 | 5648450410 | 5640 | 5640 | 5660 | 5640 | 1876 |
| 201 | 20230914 | 151800 | 5637863600 | 5640 | 5650 | 5660 | 5640 | 2192 |
| 202 | 20230914 | 151700 | 5625484190 | 5640 | 5640 | 5650 | 5630 | 11673 |
| 203 | 20230914 | 151600 | 5559689520 | 5640 | 5650 | 5650 | 5630 | 6565 |
| 204 | 20230914 | 151500 | 5522646940 | 5650 | 5650 | 5650 | 5630 | 6158 |
| 205 | 20230914 | 151400 | 5487889210 | 5650 | 5640 | 5650 | 5630 | 6359 |
| 206 | 20230914 | 151300 | 5452020440 | 5640 | 5650 | 5660 | 5630 | 7748 |
| 207 | 20230914 | 151200 | 5408272870 | 5650 | 5660 | 5660 | 5640 | 8866 |
| 208 | 20230914 | 151100 | 5358143870 | 5660 | 5640 | 5660 | 5630 | 8777 |
| 209 | 20230914 | 151000 | 5308614180 | 5640 | 5640 | 5640 | 5630 | 6539 |
| 210 | 20230914 | 150900 | 5271738420 | 5640 | 5660 | 5660 | 5630 | 6811 |
| 211 | 20230914 | 150800 | 5233252500 | 5640 | 5660 | 5660 | 5640 | 6346 |
| 212 | 20230914 | 150700 | 5197389650 | 5660 | 5640 | 5660 | 5640 | 7300 |
| 213 | 20230914 | 150600 | 5156143060 | 5630 | 5640 | 5640 | 5630 | 6190 |
| 214 | 20230914 | 150500 | 5121232840 | 5640 | 5640 | 5640 | 5630 | 6432 |
| 215 | 20230914 | 150400 | 5084958500 | 5640 | 5650 | 5660 | 5640 | 6872 |
| 216 | 20230914 | 150300 | 5046153360 | 5660 | 5650 | 5660 | 5630 | 5974 |
| 217 | 20230914 | 150200 | 5012395060 | 5650 | 5660 | 5660 | 5640 | 6272 |
| 218 | 20230914 | 150100 | 4976942910 | 5650 | 5660 | 5660 | 5640 | 14403 |
| 219 | 20230914 | 150000 | 4895552280 | 5650 | 5660 | 5660 | 5650 | 6720 |
| 220 | 20230914 | 145900 | 4857532010 | 5660 | 5650 | 5660 | 5640 | 7925 |
| 221 | 20230914 | 145800 | 4812706660 | 5650 | 5650 | 5660 | 5640 | 6155 |
| 222 | 20230914 | 145700 | 4777906020 | 5650 | 5650 | 5650 | 5640 | 7896 |
| 223 | 20230914 | 145600 | 4733297230 | 5650 | 5650 | 5650 | 5640 | 6085 |
| 224 | 20230914 | 145500 | 4698920200 | 5650 | 5670 | 5670 | 5640 | 9893 |
| 225 | 20230914 | 145400 | 4642955520 | 5650 | 5660 | 5670 | 5650 | 9197 |
| 226 | 20230914 | 145300 | 4590886280 | 5660 | 5660 | 5660 | 5650 | 6327 |
| 227 | 20230914 | 145200 | 4555077510 | 5660 | 5660 | 5670 | 5650 | 17489 |
| 228 | 20230914 | 145100 | 4456029360 | 5650 | 5660 | 5670 | 5650 | 8216 |
| 229 | 20230914 | 145000 | 4409525180 | 5660 | 5660 | 5670 | 5650 | 8451 |
| 230 | 20230914 | 144900 | 4361695750 | 5660 | 5660 | 5660 | 5650 | 11356 |
| 231 | 20230914 | 144800 | 4297421250 | 5660 | 5660 | 5660 | 5650 | 9116 |
| 232 | 20230914 | 144700 | 4245828800 | 5660 | 5660 | 5660 | 5650 | 8181 |
| 233 | 20230914 | 144600 | 4199528920 | 5660 | 5660 | 5660 | 5650 | 8068 |
| 234 | 20230914 | 144500 | 4153889470 | 5660 | 5660 | 5660 | 5650 | 9861 |
| 235 | 20230914 | 144400 | 4098102040 | 5650 | 5650 | 5660 | 5650 | 8015 |
| 236 | 20230914 | 144300 | 4052739860 | 5650 | 5660 | 5660 | 5650 | 7899 |
| 237 | 20230914 | 144200 | 4008051780 | 5650 | 5660 | 5660 | 5650 | 8598 |
| 238 | 20230914 | 144100 | 3959414460 | 5660 | 5650 | 5660 | 5640 | 15202 |
| 239 | 20230914 | 144000 | 3873489530 | 5650 | 5650 | 5660 | 5640 | 7158 |
| 240 | 20230914 | 143900 | 3833032250 | 5650 | 5650 | 5660 | 5640 | 4479 |
| 241 | 20230914 | 143800 | 3807718060 | 5650 | 5660 | 5660 | 5640 | 4327 |
| 242 | 20230914 | 143700 | 3783265790 | 5660 | 5660 | 5660 | 5640 | 6255 |
| 243 | 20230914 | 143600 | 3747915650 | 5650 | 5650 | 5660 | 5640 | 22829 |
| 244 | 20230914 | 143500 | 3618955270 | 5640 | 5650 | 5650 | 5640 | 7032 |
| 245 | 20230914 | 143400 | 3579225590 | 5640 | 5650 | 5650 | 5640 | 4724 |
| 246 | 20230914 | 143300 | 3552547530 | 5650 | 5640 | 5650 | 5640 | 7058 |
| 247 | 20230914 | 143200 | 3512688820 | 5650 | 5640 | 5650 | 5630 | 16107 |
| 248 | 20230914 | 143100 | 3421705840 | 5640 | 5640 | 5640 | 5630 | 5475 |
| 249 | 20230914 | 143000 | 3390827300 | 5640 | 5640 | 5640 | 5630 | 4437 |
| 250 | 20230914 | 142900 | 3365805700 | 5640 | 5640 | 5640 | 5630 | 3574 |
| 251 | 20230914 | 142800 | 3345648420 | 5640 | 5640 | 5640 | 5630 | 4383 |
| 252 | 20230914 | 142700 | 3320929350 | 5630 | 5640 | 5640 | 5630 | 2885 |
| 253 | 20230914 | 142600 | 3304659700 | 5640 | 5640 | 5640 | 5630 | 3868 |
| 254 | 20230914 | 142500 | 3282844230 | 5640 | 5630 | 5640 | 5630 | 2932 |
| 255 | 20230914 | 142400 | 3266313900 | 5630 | 5640 | 5640 | 5630 | 4496 |
| 256 | 20230914 | 142300 | 3240961860 | 5640 | 5630 | 5640 | 5630 | 2856 |
| 257 | 20230914 | 142200 | 3224855780 | 5640 | 5650 | 5650 | 5630 | 4315 |
| 258 | 20230914 | 142100 | 3200502080 | 5650 | 5650 | 5650 | 5630 | 4553 |
| 259 | 20230914 | 142000 | 3174812220 | 5640 | 5650 | 5650 | 5630 | 4936 |
| 260 | 20230914 | 141900 | 3146975930 | 5650 | 5640 | 5650 | 5640 | 1799 |
| 261 | 20230914 | 141800 | 3136815420 | 5650 | 5640 | 5650 | 5630 | 2795 |
| 262 | 20230914 | 141700 | 3121042770 | 5630 | 5640 | 5640 | 5630 | 2180 |
| 263 | 20230914 | 141600 | 3108748570 | 5640 | 5630 | 5640 | 5630 | 2262 |
| 264 | 20230914 | 141500 | 3095992390 | 5630 | 5640 | 5640 | 5630 | 2038 |
| 265 | 20230914 | 141400 | 3084498560 | 5640 | 5640 | 5640 | 5630 | 1656 |
| 266 | 20230914 | 141300 | 3075159180 | 5640 | 5640 | 5640 | 5630 | 2343 |
| 267 | 20230914 | 141200 | 3061944670 | 5640 | 5640 | 5640 | 5630 | 2405 |
| 268 | 20230914 | 141100 | 3048382390 | 5640 | 5640 | 5640 | 5630 | 2271 |
| 269 | 20230914 | 141000 | 3035574400 | 5630 | 5640 | 5640 | 5630 | 1689 |
| 270 | 20230914 | 140900 | 3026048830 | 5640 | 5640 | 5640 | 5630 | 2432 |
| 271 | 20230914 | 140800 | 3012334340 | 5640 | 5640 | 5640 | 5630 | 1834 |
| 272 | 20230914 | 140700 | 3001990590 | 5630 | 5640 | 5640 | 5630 | 1902 |
| 273 | 20230914 | 140600 | 2991263760 | 5640 | 5640 | 5640 | 5630 | 2391 |
| 274 | 20230914 | 140500 | 2977781420 | 5630 | 5640 | 5640 | 5630 | 979 |
| 275 | 20230914 | 140400 | 2972260940 | 5640 | 5640 | 5640 | 5630 | 2338 |
| 276 | 20230914 | 140300 | 2959075080 | 5640 | 5640 | 5640 | 5630 | 1231 |
| 277 | 20230914 | 140200 | 2952134140 | 5640 | 5640 | 5640 | 5630 | 2573 |
| 278 | 20230914 | 140100 | 2937628420 | 5640 | 5640 | 5640 | 5630 | 1446 |
| 279 | 20230914 | 140000 | 2929473430 | 5630 | 5640 | 5640 | 5630 | 2196 |
| 280 | 20230914 | 135900 | 2917088020 | 5630 | 5640 | 5640 | 5630 | 3115 |
| 281 | 20230914 | 135800 | 2899526200 | 5640 | 5640 | 5640 | 5630 | 2016 |
| 282 | 20230914 | 135700 | 2888157430 | 5640 | 5640 | 5640 | 5630 | 2857 |
| 283 | 20230914 | 135600 | 2872044280 | 5640 | 5630 | 5640 | 5630 | 1849 |
| 284 | 20230914 | 135500 | 2861617090 | 5640 | 5640 | 5640 | 5630 | 3358 |
| 285 | 20230914 | 135400 | 2842679340 | 5630 | 5640 | 5640 | 5630 | 1291 |
| 286 | 20230914 | 135300 | 2835398290 | 5640 | 5640 | 5640 | 5630 | 1785 |
| 287 | 20230914 | 135200 | 2825331950 | 5640 | 5640 | 5640 | 5630 | 2658 |
| 288 | 20230914 | 135100 | 2810340880 | 5630 | 5640 | 5640 | 5630 | 2679 |
| 289 | 20230914 | 135000 | 2795240570 | 5640 | 5630 | 5640 | 5620 | 3537 |
| 290 | 20230914 | 134900 | 2775325940 | 5630 | 5630 | 5630 | 5620 | 2301 |
| 291 | 20230914 | 134800 | 2762371320 | 5630 | 5620 | 5630 | 5620 | 3730 |
| 292 | 20230914 | 134700 | 2741373920 | 5630 | 5630 | 5630 | 5620 | 1720 |
| 293 | 20230914 | 134600 | 2731691360 | 5630 | 5620 | 5630 | 5620 | 1991 |
| 294 | 20230914 | 134500 | 2720482060 | 5630 | 5630 | 5630 | 5620 | 2343 |
| 295 | 20230914 | 134400 | 2707291450 | 5630 | 5630 | 5630 | 5620 | 1159 |
| 296 | 20230914 | 134300 | 2700772520 | 5620 | 5630 | 5630 | 5620 | 2943 |
| 297 | 20230914 | 134200 | 2684207560 | 5620 | 5640 | 5640 | 5620 | 9986 |
| 298 | 20230914 | 134100 | 2627976110 | 5640 | 5640 | 5640 | 5640 | 2571 |
| 299 | 20230914 | 134000 | 2613475670 | 5630 | 5640 | 5640 | 5630 | 1737 |
| 300 | 20230914 | 133900 | 2603680880 | 5640 | 5640 | 5640 | 5630 | 2384 |
| 301 | 20230914 | 133800 | 2590235570 | 5640 | 5640 | 5640 | 5640 | 2462 |
| 302 | 20230914 | 133700 | 2576349890 | 5640 | 5640 | 5640 | 5630 | 2032 |
| 303 | 20230914 | 133600 | 2564891730 | 5640 | 5630 | 5640 | 5630 | 2236 |
| 304 | 20230914 | 133500 | 2552282120 | 5640 | 5640 | 5640 | 5640 | 752 |
| 305 | 20230914 | 133400 | 2548040840 | 5640 | 5640 | 5640 | 5630 | 3021 |
| 306 | 20230914 | 133300 | 2531003430 | 5630 | 5640 | 5640 | 5630 | 1920 |
| 307 | 20230914 | 133200 | 2520175560 | 5630 | 5640 | 5640 | 5630 | 2200 |
| 308 | 20230914 | 133100 | 2507767990 | 5640 | 5630 | 5640 | 5630 | 1409 |
| 309 | 20230914 | 133000 | 2499822250 | 5640 | 5630 | 5640 | 5630 | 3000 |
| 310 | 20230914 | 132900 | 2482903130 | 5640 | 5640 | 5640 | 5630 | 1485 |
| 311 | 20230914 | 132800 | 2474529210 | 5640 | 5630 | 5640 | 5630 | 3121 |
| 312 | 20230914 | 132700 | 2456927210 | 5640 | 5640 | 5640 | 5630 | 2235 |
| 313 | 20230914 | 132600 | 2444322420 | 5640 | 5640 | 5640 | 5630 | 2014 |
| 314 | 20230914 | 132500 | 2432965810 | 5640 | 5640 | 5640 | 5630 | 2951 |
| 315 | 20230914 | 132400 | 2416322220 | 5640 | 5640 | 5640 | 5630 | 1834 |
| 316 | 20230914 | 132300 | 2405979480 | 5630 | 5640 | 5640 | 5630 | 3180 |
| 317 | 20230914 | 132200 | 2388051080 | 5640 | 5640 | 5640 | 5640 | 1568 |
| 318 | 20230914 | 132100 | 2379207560 | 5640 | 5640 | 5640 | 5630 | 2547 |
| 319 | 20230914 | 132000 | 2364843490 | 5640 | 5630 | 5640 | 5630 | 1931 |
| 320 | 20230914 | 131900 | 2353954810 | 5640 | 5640 | 5640 | 5630 | 3078 |
| 321 | 20230914 | 131800 | 2336597500 | 5630 | 5640 | 5640 | 5630 | 1776 |
| 322 | 20230914 | 131700 | 2326587870 | 5640 | 5640 | 5640 | 5630 | 2771 |
| 323 | 20230914 | 131600 | 2310969440 | 5640 | 5640 | 5640 | 5630 | 4201 |
| 324 | 20230914 | 131500 | 2287283400 | 5630 | 5630 | 5640 | 5630 | 1996 |
| 325 | 20230914 | 131400 | 2276031950 | 5640 | 5640 | 5640 | 5630 | 3353 |
| 326 | 20230914 | 131300 | 2257128020 | 5630 | 5640 | 5640 | 5630 | 1885 |
| 327 | 20230914 | 131200 | 2246500720 | 5640 | 5640 | 5640 | 5630 | 2940 |
| 328 | 20230914 | 131100 | 2229926600 | 5630 | 5630 | 5640 | 5630 | 1772 |
| 329 | 20230914 | 131000 | 2219939990 | 5630 | 5640 | 5640 | 5630 | 4213 |
| 330 | 20230914 | 130900 | 2196196960 | 5640 | 5640 | 5640 | 5630 | 1247 |
| 331 | 20230914 | 130800 | 2189166040 | 5640 | 5640 | 5640 | 5630 | 2239 |
| 332 | 20230914 | 130700 | 2176544310 | 5630 | 5630 | 5640 | 5620 | 1323 |
| 333 | 20230914 | 130600 | 2169095430 | 5630 | 5630 | 5630 | 5630 | 1231 |
| 334 | 20230914 | 130500 | 2162164900 | 5630 | 5630 | 5630 | 5620 | 2666 |
| 335 | 20230914 | 130400 | 2147157240 | 5630 | 5620 | 5630 | 5620 | 503 |
| 336 | 20230914 | 130300 | 2144325790 | 5630 | 5630 | 5630 | 5630 | 2053 |
| 337 | 20230914 | 130200 | 2132767400 | 5630 | 5620 | 5630 | 5620 | 1398 |
| 338 | 20230914 | 130100 | 2124897680 | 5630 | 5630 | 5630 | 5620 | 1895 |
| 339 | 20230914 | 130000 | 2114229710 | 5630 | 5630 | 5630 | 5620 | 2210 |
| 340 | 20230914 | 125900 | 2101794680 | 5630 | 5630 | 5630 | 5620 | 1718 |
| 341 | 20230914 | 125800 | 2092122780 | 5620 | 5630 | 5630 | 5620 | 1661 |
| 342 | 20230914 | 125700 | 2082772810 | 5630 | 5630 | 5630 | 5620 | 494 |
| 343 | 20230914 | 125600 | 2079992030 | 5630 | 5630 | 5630 | 5620 | 2012 |
| 344 | 20230914 | 125500 | 2068664910 | 5620 | 5620 | 5630 | 5620 | 205 |
| 345 | 20230914 | 125400 | 2067511350 | 5630 | 5630 | 5630 | 5620 | 1896 |
| 346 | 20230914 | 125300 | 2056838210 | 5630 | 5630 | 5630 | 5630 | 484 |
| 347 | 20230914 | 125200 | 2054113290 | 5620 | 5630 | 5630 | 5620 | 1777 |
| 348 | 20230914 | 125100 | 2044109800 | 5620 | 5630 | 5630 | 5620 | 504 |
| 349 | 20230914 | 125000 | 2041275800 | 5620 | 5620 | 5630 | 5620 | 748 |
| 350 | 20230914 | 124900 | 2037066660 | 5630 | 5630 | 5630 | 5620 | 2612 |
| 351 | 20230914 | 124800 | 2022369720 | 5630 | 5620 | 5630 | 5620 | 97 |
| 352 | 20230914 | 124700 | 2021824050 | 5630 | 5630 | 5630 | 5620 | 1663 |
| 353 | 20230914 | 124600 | 2012462260 | 5620 | 5630 | 5630 | 5620 | 605 |
| 354 | 20230914 | 124500 | 2009057120 | 5630 | 5630 | 5630 | 5630 | 1235 |
| 355 | 20230914 | 124400 | 2002104070 | 5620 | 5630 | 5630 | 5620 | 504 |
| 356 | 20230914 | 124300 | 1999267020 | 5620 | 5630 | 5630 | 5620 | 1625 |
| 357 | 20230914 | 124200 | 1990119630 | 5620 | 5630 | 5630 | 5620 | 281 |
| 358 | 20230914 | 124100 | 1988538180 | 5630 | 5620 | 5630 | 5620 | 829 |
| 359 | 20230914 | 124000 | 1983872330 | 5630 | 5620 | 5630 | 5620 | 1470 |
| 360 | 20230914 | 123900 | 1975597560 | 5620 | 5630 | 5630 | 5620 | 184 |
| 361 | 20230914 | 123800 | 1974562230 | 5630 | 5630 | 5630 | 5620 | 1582 |
| 362 | 20230914 | 123700 | 1965656000 | 5630 | 5620 | 5630 | 5620 | 509 |
| 363 | 20230914 | 123600 | 1962790350 | 5620 | 5620 | 5630 | 5620 | 1385 |
| 364 | 20230914 | 123500 | 1954997260 | 5630 | 5630 | 5630 | 5620 | 968 |
| 365 | 20230914 | 123400 | 1949550000 | 5620 | 5630 | 5630 | 5620 | 1721 |
| 366 | 20230914 | 123300 | 1939863190 | 5630 | 5630 | 5630 | 5620 | 567 |
| 367 | 20230914 | 123200 | 1936674840 | 5630 | 5630 | 5630 | 5620 | 895 |
| 368 | 20230914 | 123100 | 1931639140 | 5630 | 5630 | 5630 | 5630 | 1643 |
| 369 | 20230914 | 123000 | 1922389050 | 5620 | 5630 | 5630 | 5620 | 967 |
| 370 | 20230914 | 122900 | 1916947390 | 5630 | 5620 | 5630 | 5620 | 1581 |
| 371 | 20230914 | 122800 | 1908047700 | 5630 | 5630 | 5630 | 5620 | 940 |
| 372 | 20230914 | 122700 | 1902757470 | 5630 | 5620 | 5630 | 5620 | 2095 |
| 373 | 20230914 | 122600 | 1890968720 | 5630 | 5620 | 5630 | 5620 | 729 |
| 374 | 20230914 | 122500 | 1886865930 | 5620 | 5620 | 5630 | 5620 | 2035 |
| 375 | 20230914 | 122400 | 1875414940 | 5620 | 5630 | 5630 | 5620 | 812 |
| 376 | 20230914 | 122300 | 1870848050 | 5630 | 5630 | 5630 | 5620 | 1692 |
| 377 | 20230914 | 122200 | 1861322670 | 5620 | 5620 | 5630 | 5620 | 1000 |
| 378 | 20230914 | 122100 | 1855697700 | 5630 | 5620 | 5630 | 5620 | 544 |
| 379 | 20230914 | 122000 | 1852637330 | 5620 | 5630 | 5630 | 5620 | 6247 |
| 380 | 20230914 | 121900 | 1817511220 | 5620 | 5630 | 5630 | 5620 | 1290 |
| 381 | 20230914 | 121800 | 1810255540 | 5630 | 5630 | 5630 | 5620 | 1641 |
| 382 | 20230914 | 121700 | 1801018860 | 5620 | 5630 | 5630 | 5620 | 561 |
| 383 | 20230914 | 121600 | 1797861460 | 5630 | 5630 | 5630 | 5620 | 2792 |
| 384 | 20230914 | 121500 | 1782144940 | 5620 | 5640 | 5640 | 5620 | 2655 |
| 385 | 20230914 | 121400 | 1767196810 | 5640 | 5630 | 5640 | 5630 | 458 |
| 386 | 20230914 | 121300 | 1764616840 | 5640 | 5630 | 5640 | 5630 | 1235 |
| 387 | 20230914 | 121200 | 1757659940 | 5640 | 5640 | 5640 | 5630 | 1111 |
| 388 | 20230914 | 121100 | 1751403550 | 5620 | 5630 | 5640 | 5620 | 1520 |
| 389 | 20230914 | 121000 | 1742846840 | 5630 | 5630 | 5630 | 5620 | 1482 |
| 390 | 20230914 | 120900 | 1734503770 | 5620 | 5630 | 5630 | 5620 | 2527 |
| 391 | 20230914 | 120800 | 1720282220 | 5630 | 5630 | 5630 | 5620 | 383 |
| 392 | 20230914 | 120700 | 1718127270 | 5630 | 5630 | 5630 | 5620 | 1847 |
| 393 | 20230914 | 120600 | 1707729240 | 5630 | 5630 | 5630 | 5620 | 827 |
| 394 | 20230914 | 120500 | 1703074070 | 5630 | 5630 | 5630 | 5620 | 1194 |
| 395 | 20230914 | 120400 | 1696352300 | 5630 | 5630 | 5630 | 5620 | 1503 |
| 396 | 20230914 | 120300 | 1687891870 | 5630 | 5630 | 5630 | 5620 | 894 |
| 397 | 20230914 | 120200 | 1682859580 | 5630 | 5630 | 5630 | 5620 | 1113 |
| 398 | 20230914 | 120100 | 1676593440 | 5630 | 5630 | 5630 | 5620 | 2161 |
| 399 | 20230914 | 120000 | 1664428950 | 5630 | 5630 | 5630 | 5620 | 1714 |
| 400 | 20230914 | 115900 | 1654779790 | 5620 | 5630 | 5630 | 5620 | 412 |
| 401 | 20230914 | 115800 | 1652460280 | 5630 | 5630 | 5630 | 5620 | 1920 |
| 402 | 20230914 | 115700 | 1641654000 | 5610 | 5620 | 5620 | 5610 | 948 |
| 403 | 20230914 | 115600 | 1636328150 | 5620 | 5620 | 5620 | 5620 | 1668 |
| 404 | 20230914 | 115500 | 1626953990 | 5620 | 5620 | 5620 | 5610 | 756 |
| 405 | 20230914 | 115400 | 1622705720 | 5610 | 5620 | 5620 | 5610 | 745 |
| 406 | 20230914 | 115300 | 1618520310 | 5620 | 5620 | 5620 | 5610 | 2225 |
| 407 | 20230914 | 115200 | 1606016250 | 5620 | 5620 | 5620 | 5610 | 1109 |
| 408 | 20230914 | 115100 | 1599784100 | 5620 | 5620 | 5620 | 5610 | 1755 |
| 409 | 20230914 | 115000 | 1589921570 | 5620 | 5630 | 5630 | 5620 | 414 |
| 410 | 20230914 | 114900 | 1587593680 | 5620 | 5630 | 5630 | 5620 | 2897 |
| 411 | 20230914 | 114800 | 1571296070 | 5630 | 5630 | 5630 | 5620 | 655 |
| 412 | 20230914 | 114700 | 1567609000 | 5630 | 5630 | 5630 | 5620 | 1641 |
| 413 | 20230914 | 114600 | 1558375900 | 5620 | 5630 | 5630 | 5620 | 761 |
| 414 | 20230914 | 114500 | 1554092360 | 5630 | 5620 | 5630 | 5620 | 1171 |
| 415 | 20230914 | 114400 | 1547503130 | 5630 | 5630 | 5630 | 5620 | 2205 |
| 416 | 20230914 | 114300 | 1535096050 | 5630 | 5630 | 5630 | 5620 | 224 |
| 417 | 20230914 | 114200 | 1533835830 | 5630 | 5630 | 5630 | 5620 | 2195 |
| 418 | 20230914 | 114100 | 1521483860 | 5620 | 5630 | 5630 | 5620 | 840 |
| 419 | 20230914 | 114000 | 1516755750 | 5630 | 5620 | 5630 | 5620 | 2368 |
| 420 | 20230914 | 113900 | 1503446590 | 5610 | 5620 | 5620 | 5610 | 937 |
| 421 | 20230914 | 113800 | 1498181980 | 5620 | 5620 | 5620 | 5610 | 2775 |
| 422 | 20230914 | 113700 | 1482587090 | 5610 | 5620 | 5620 | 5610 | 482 |
| 423 | 20230914 | 113600 | 1479878700 | 5620 | 5620 | 5620 | 5610 | 791 |
| 424 | 20230914 | 113500 | 1475434610 | 5620 | 5620 | 5620 | 5610 | 1690 |
| 425 | 20230914 | 113400 | 1465937390 | 5620 | 5620 | 5620 | 5610 | 490 |
| 426 | 20230914 | 113300 | 1463184040 | 5620 | 5610 | 5620 | 5610 | 1528 |
| 427 | 20230914 | 113200 | 1454597120 | 5620 | 5620 | 5620 | 5610 | 726 |
| 428 | 20230914 | 113100 | 1450518470 | 5620 | 5620 | 5620 | 5610 | 1487 |
| 429 | 20230914 | 113000 | 1442161970 | 5620 | 5620 | 5620 | 5620 | 603 |
| 430 | 20230914 | 112900 | 1438773110 | 5610 | 5620 | 5620 | 5610 | 1760 |
| 431 | 20230914 | 112800 | 1428884170 | 5620 | 5620 | 5620 | 5610 | 236 |
| 432 | 20230914 | 112700 | 1427558290 | 5620 | 5620 | 5620 | 5620 | 1010 |
| 433 | 20230914 | 112600 | 1421882090 | 5620 | 5620 | 5620 | 5610 | 1539 |
| 434 | 20230914 | 112500 | 1413233350 | 5610 | 5620 | 5620 | 5610 | 511 |
| 435 | 20230914 | 112400 | 1410364390 | 5620 | 5620 | 5620 | 5620 | 1761 |
| 436 | 20230914 | 112300 | 1400467570 | 5620 | 5620 | 5620 | 5610 | 719 |
| 437 | 20230914 | 112200 | 1396427630 | 5620 | 5610 | 5620 | 5610 | 1320 |
| 438 | 20230914 | 112100 | 1389011340 | 5620 | 5620 | 5620 | 5610 | 671 |
| 439 | 20230914 | 112000 | 1385241370 | 5620 | 5620 | 5620 | 5610 | 2467 |
| 440 | 20230914 | 111900 | 1371382280 | 5610 | 5610 | 5620 | 5610 | 442 |
| 441 | 20230914 | 111800 | 1368900510 | 5620 | 5620 | 5620 | 5610 | 766 |
| 442 | 20230914 | 111700 | 1364596910 | 5620 | 5620 | 5620 | 5610 | 1860 |
| 443 | 20230914 | 111600 | 1354144470 | 5610 | 5620 | 5620 | 5610 | 525 |
| 444 | 20230914 | 111500 | 1351196950 | 5620 | 5620 | 5620 | 5610 | 1829 |
| 445 | 20230914 | 111400 | 1340920730 | 5620 | 5610 | 5620 | 5610 | 870 |
| 446 | 20230914 | 111300 | 1336032970 | 5620 | 5610 | 5620 | 5610 | 1410 |
| 447 | 20230914 | 111200 | 1328109670 | 5620 | 5620 | 5620 | 5610 | 682 |
| 448 | 20230914 | 111100 | 1324277820 | 5620 | 5610 | 5620 | 5610 | 899 |
| 449 | 20230914 | 111000 | 1319229170 | 5610 | 5610 | 5610 | 5600 | 999 |
| 450 | 20230914 | 110900 | 1313626520 | 5610 | 5610 | 5610 | 5600 | 382 |
| 451 | 20230914 | 110800 | 1311484840 | 5610 | 5600 | 5610 | 5600 | 1776 |
| 452 | 20230914 | 110700 | 1301521800 | 5610 | 5610 | 5610 | 5600 | 1105 |
| 453 | 20230914 | 110600 | 1295324570 | 5610 | 5610 | 5610 | 5600 | 1526 |
| 454 | 20230914 | 110500 | 1286764730 | 5600 | 5600 | 5610 | 5600 | 809 |
| 455 | 20230914 | 110400 | 1282229030 | 5610 | 5600 | 5610 | 5600 | 5347 |
| 456 | 20230914 | 110300 | 1252238810 | 5610 | 5610 | 5610 | 5600 | 716 |
| 457 | 20230914 | 110200 | 1248225650 | 5610 | 5610 | 5610 | 5600 | 1879 |
| 458 | 20230914 | 110100 | 1237687660 | 5610 | 5620 | 5620 | 5600 | 4563 |
| 459 | 20230914 | 110000 | 1212096320 | 5620 | 5620 | 5620 | 5610 | 356 |
| 460 | 20230914 | 105900 | 1210097520 | 5610 | 5620 | 5620 | 5610 | 1835 |
| 461 | 20230914 | 105800 | 1199785430 | 5610 | 5620 | 5620 | 5610 | 883 |
| 462 | 20230914 | 105700 | 1194824110 | 5620 | 5620 | 5620 | 5610 | 1303 |
| 463 | 20230914 | 105600 | 1187502670 | 5620 | 5620 | 5620 | 5610 | 1345 |
| 464 | 20230914 | 105500 | 1179945810 | 5620 | 5610 | 5620 | 5610 | 1748 |
| 465 | 20230914 | 105400 | 1170123750 | 5620 | 5620 | 5620 | 5610 | 353 |
| 466 | 20230914 | 105300 | 1168141200 | 5620 | 5610 | 5620 | 5600 | 3143 |
| 467 | 20230914 | 105200 | 1150498300 | 5620 | 5610 | 5620 | 5610 | 2679 |
| 468 | 20230914 | 105100 | 1135467600 | 5610 | 5610 | 5610 | 5600 | 324 |
| 469 | 20230914 | 105000 | 1133650710 | 5600 | 5600 | 5610 | 5600 | 2618 |
| 470 | 20230914 | 104900 | 1118966130 | 5610 | 5610 | 5610 | 5600 | 953 |
| 471 | 20230914 | 104800 | 1113620120 | 5610 | 5600 | 5610 | 5600 | 1569 |
| 472 | 20230914 | 104700 | 1104819860 | 5610 | 5600 | 5610 | 5600 | 1207 |
| 473 | 20230914 | 104600 | 1098054350 | 5600 | 5610 | 5610 | 5600 | 1869 |
| 474 | 20230914 | 104500 | 1087571090 | 5610 | 5610 | 5610 | 5600 | 733 |
| 475 | 20230914 | 104400 | 1083459800 | 5610 | 5610 | 5610 | 5600 | 1670 |
| 476 | 20230914 | 104300 | 1074092100 | 5610 | 5610 | 5610 | 5600 | 832 |
| 477 | 20230914 | 104200 | 1069425330 | 5600 | 5610 | 5610 | 5600 | 1437 |
| 478 | 20230914 | 104100 | 1061365600 | 5600 | 5600 | 5600 | 5590 | 2495 |
| 479 | 20230914 | 104000 | 1047393920 | 5600 | 5600 | 5600 | 5590 | 986 |
| 480 | 20230914 | 103900 | 1041873850 | 5600 | 5590 | 5600 | 5590 | 1347 |
| 481 | 20230914 | 103800 | 1034332060 | 5600 | 5600 | 5600 | 5590 | 1398 |
| 482 | 20230914 | 103700 | 1026504080 | 5600 | 5600 | 5600 | 5590 | 1772 |
| 483 | 20230914 | 103600 | 1016582760 | 5600 | 5600 | 5600 | 5590 | 726 |
| 484 | 20230914 | 103500 | 1012517840 | 5590 | 5600 | 5600 | 5590 | 1342 |
| 485 | 20230914 | 103400 | 1005004630 | 5590 | 5590 | 5600 | 5590 | 1203 |
| 486 | 20230914 | 103300 | 998269720 | 5600 | 5600 | 5600 | 5590 | 2570 |
| 487 | 20230914 | 103200 | 983887100 | 5590 | 5590 | 5600 | 5590 | 440 |
| 488 | 20230914 | 103100 | 981425120 | 5600 | 5600 | 5600 | 5590 | 989 |
| 489 | 20230914 | 103000 | 975887680 | 5600 | 5600 | 5600 | 5590 | 2005 |
| 490 | 20230914 | 102900 | 964662860 | 5600 | 5590 | 5600 | 5590 | 2168 |
| 491 | 20230914 | 102800 | 952524350 | 5600 | 5580 | 5600 | 5580 | 4240 |
| 492 | 20230914 | 102700 | 928820190 | 5590 | 5590 | 5590 | 5580 | 1036 |
| 493 | 20230914 | 102600 | 923030050 | 5590 | 5590 | 5590 | 5580 | 1253 |
| 494 | 20230914 | 102500 | 916026920 | 5590 | 5580 | 5590 | 5580 | 810 |
| 495 | 20230914 | 102400 | 911500590 | 5590 | 5590 | 5590 | 5580 | 2002 |
| 496 | 20230914 | 102300 | 900310960 | 5590 | 5580 | 5590 | 5580 | 659 |
| 497 | 20230914 | 102200 | 896628490 | 5590 | 5590 | 5590 | 5580 | 885 |
| 498 | 20230914 | 102100 | 891681850 | 5590 | 5590 | 5590 | 5580 | 3218 |
| 499 | 20230914 | 102000 | 873708050 | 5580 | 5590 | 5590 | 5580 | 558 |
| 500 | 20230914 | 101900 | 870589360 | 5590 | 5580 | 5590 | 5580 | 1764 |
| 501 | 20230914 | 101800 | 860730420 | 5590 | 5580 | 5590 | 5580 | 465 |
| 502 | 20230914 | 101700 | 858133360 | 5590 | 5590 | 5590 | 5580 | 966 |
| 503 | 20230914 | 101600 | 852733940 | 5590 | 5580 | 5590 | 5580 | 420 |
| 504 | 20230914 | 101500 | 850387040 | 5590 | 5580 | 5590 | 5580 | 593 |
| 505 | 20230914 | 101400 | 847073380 | 5580 | 5590 | 5590 | 5580 | 353 |
| 506 | 20230914 | 101300 | 845101390 | 5590 | 5590 | 5590 | 5580 | 717 |
| 507 | 20230914 | 101200 | 841094180 | 5590 | 5590 | 5590 | 5580 | 376 |
| 508 | 20230914 | 101100 | 838993290 | 5580 | 5590 | 5590 | 5580 | 382 |
| 509 | 20230914 | 101000 | 836859060 | 5590 | 5590 | 5590 | 5580 | 644 |
| 510 | 20230914 | 100900 | 833260600 | 5590 | 5590 | 5590 | 5580 | 595 |
| 511 | 20230914 | 100800 | 829936480 | 5580 | 5590 | 5590 | 5580 | 1580 |
| 512 | 20230914 | 100700 | 821114670 | 5590 | 5580 | 5590 | 5570 | 2277 |
| 513 | 20230914 | 100600 | 808408820 | 5580 | 5570 | 5580 | 5570 | 6768 |
| 514 | 20230914 | 100500 | 770706170 | 5570 | 5570 | 5570 | 5560 | 435 |
| 515 | 20230914 | 100400 | 768284220 | 5570 | 5570 | 5570 | 5560 | 666 |
| 516 | 20230914 | 100300 | 764574680 | 5570 | 5560 | 5570 | 5560 | 11258 |
| 517 | 20230914 | 100200 | 701948940 | 5560 | 5550 | 5560 | 5540 | 6924 |
| 518 | 20230914 | 100100 | 663517410 | 5550 | 5580 | 5580 | 5540 | 24752 |
| 519 | 20230914 | 100000 | 525854660 | 5580 | 5610 | 5610 | 5570 | 22151 |
| 520 | 20230914 | 095900 | 402024120 | 5610 | 5610 | 5610 | 5600 | 1048 |
| 521 | 20230914 | 095800 | 396150450 | 5610 | 5610 | 5610 | 5600 | 395 |
| 522 | 20230914 | 095700 | 393935530 | 5600 | 5600 | 5610 | 5600 | 702 |
| 523 | 20230914 | 095600 | 390001360 | 5610 | 5610 | 5610 | 5600 | 476 |
| 524 | 20230914 | 095500 | 387333610 | 5600 | 5610 | 5610 | 5600 | 1575 |
| 525 | 20230914 | 095400 | 378499400 | 5610 | 5610 | 5610 | 5600 | 2124 |
| 526 | 20230914 | 095300 | 366602850 | 5610 | 5600 | 5610 | 5600 | 629 |
| 527 | 20230914 | 095200 | 363077430 | 5610 | 5610 | 5610 | 5600 | 1147 |
| 528 | 20230914 | 095100 | 356646690 | 5610 | 5600 | 5610 | 5600 | 299 |
| 529 | 20230914 | 095000 | 354969310 | 5610 | 5610 | 5610 | 5600 | 555 |
| 530 | 20230914 | 094900 | 351857760 | 5610 | 5610 | 5610 | 5600 | 334 |
| 531 | 20230914 | 094800 | 349984930 | 5610 | 5610 | 5610 | 5610 | 471 |
| 532 | 20230914 | 094700 | 347342620 | 5610 | 5610 | 5610 | 5610 | 311 |
| 533 | 20230914 | 094600 | 345597910 | 5600 | 5600 | 5610 | 5600 | 631 |
| 534 | 20230914 | 094500 | 342061500 | 5600 | 5610 | 5610 | 5600 | 671 |
| 535 | 20230914 | 094400 | 338298420 | 5610 | 5610 | 5610 | 5610 | 278 |
| 536 | 20230914 | 094300 | 336738840 | 5610 | 5600 | 5610 | 5600 | 328 |
| 537 | 20230914 | 094200 | 334899820 | 5610 | 5610 | 5610 | 5600 | 471 |
| 538 | 20230914 | 094100 | 332259520 | 5610 | 5610 | 5610 | 5600 | 518 |
| 539 | 20230914 | 094000 | 329354690 | 5610 | 5610 | 5610 | 5600 | 316 |
| 540 | 20230914 | 093900 | 327581940 | 5600 | 5610 | 5610 | 5600 | 380 |
| 541 | 20230914 | 093800 | 325450180 | 5600 | 5610 | 5610 | 5600 | 592 |
| 542 | 20230914 | 093700 | 322129950 | 5610 | 5610 | 5610 | 5610 | 341 |
| 543 | 20230914 | 093600 | 320216940 | 5610 | 5610 | 5610 | 5610 | 339 |
| 544 | 20230914 | 093500 | 318315150 | 5610 | 5610 | 5610 | 5600 | 424 |
| 545 | 20230914 | 093400 | 315937390 | 5610 | 5610 | 5610 | 5600 | 622 |
| 546 | 20230914 | 093300 | 312447980 | 5610 | 5610 | 5610 | 5600 | 398 |
| 547 | 20230914 | 093200 | 310215210 | 5610 | 5600 | 5610 | 5600 | 1077 |
| 548 | 20230914 | 093100 | 304179310 | 5610 | 5610 | 5610 | 5600 | 763 |
| 549 | 20230914 | 093000 | 299899780 | 5610 | 5610 | 5610 | 5600 | 562 |
| 550 | 20230914 | 092900 | 296746970 | 5610 | 5610 | 5610 | 5610 | 1087 |
| 551 | 20230914 | 092800 | 290648900 | 5610 | 5610 | 5610 | 5600 | 317 |
| 552 | 20230914 | 092700 | 288871420 | 5610 | 5610 | 5610 | 5600 | 522 |
| 553 | 20230914 | 092600 | 285944000 | 5610 | 5610 | 5610 | 5600 | 780 |
| 554 | 20230914 | 092500 | 281568290 | 5610 | 5610 | 5610 | 5600 | 920 |
| 555 | 20230914 | 092400 | 276407100 | 5610 | 5610 | 5610 | 5600 | 646 |
| 556 | 20230914 | 092300 | 272783960 | 5610 | 5610 | 5610 | 5600 | 1407 |
| 557 | 20230914 | 092200 | 264890940 | 5610 | 5600 | 5610 | 5600 | 601 |
| 558 | 20230914 | 092100 | 261520040 | 5600 | 5600 | 5600 | 5600 | 7822 |
| 559 | 20230914 | 092000 | 217716840 | 5600 | 5590 | 5600 | 5590 | 467 |
| 560 | 20230914 | 091900 | 215102610 | 5590 | 5600 | 5600 | 5590 | 886 |
| 561 | 20230914 | 091800 | 210145620 | 5600 | 5600 | 5600 | 5590 | 446 |
| 562 | 20230914 | 091700 | 207649440 | 5600 | 5600 | 5600 | 5590 | 819 |
| 563 | 20230914 | 091600 | 203064750 | 5600 | 5600 | 5600 | 5590 | 1613 |
| 564 | 20230914 | 091500 | 194042460 | 5600 | 5600 | 5600 | 5590 | 1530 |
| 565 | 20230914 | 091400 | 185485640 | 5600 | 5600 | 5600 | 5590 | 1401 |
| 566 | 20230914 | 091300 | 177643420 | 5590 | 5590 | 5600 | 5590 | 772 |
| 567 | 20230914 | 091200 | 173322470 | 5600 | 5600 | 5600 | 5590 | 403 |
| 568 | 20230914 | 091100 | 171065680 | 5590 | 5600 | 5600 | 5590 | 1074 |
| 569 | 20230914 | 091000 | 165053500 | 5590 | 5590 | 5600 | 5590 | 1307 |
| 570 | 20230914 | 090900 | 157744210 | 5600 | 5600 | 5600 | 5590 | 859 |
| 571 | 20230914 | 090800 | 152937920 | 5590 | 5600 | 5600 | 5590 | 657 |
| 572 | 20230914 | 090700 | 149263650 | 5590 | 5600 | 5600 | 5590 | 1078 |
| 573 | 20230914 | 090600 | 143236980 | 5600 | 5590 | 5600 | 5580 | 954 |
| 574 | 20230914 | 090500 | 137903530 | 5590 | 5580 | 5590 | 5580 | 979 |
| 575 | 20230914 | 090400 | 132438350 | 5580 | 5560 | 5580 | 5560 | 1627 |
| 576 | 20230914 | 090300 | 123376040 | 5560 | 5600 | 5600 | 5560 | 8421 |
| 577 | 20230914 | 090200 | 76418370 | 5600 | 5580 | 5600 | 5570 | 3114 |
| 578 | 20230914 | 090100 | 59043730 | 5590 | 5580 | 5620 | 5580 | 6379 |
| 579 | 20230914 | 090000 | 23301190 | 5600 | 5630 | 5640 | 5580 | 4147 |