28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 183100 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 15302 |
| 3 | 20230911 | 183000 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20230911 | 182900 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20230911 | 182800 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20230911 | 182700 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20230911 | 182600 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20230911 | 182500 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20230911 | 182400 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20230911 | 182300 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20230911 | 182200 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20230911 | 182100 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20230911 | 182000 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20230911 | 181900 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20230911 | 181800 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20230911 | 181700 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20230911 | 181600 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20230911 | 181500 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20230911 | 181400 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20230911 | 181300 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20230911 | 181200 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20230911 | 181100 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20230911 | 181000 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20230911 | 180900 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20230911 | 180800 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20230911 | 180700 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20230911 | 180600 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20230911 | 180500 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20230911 | 180400 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20230911 | 180300 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20230911 | 180200 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20230911 | 180100 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 15302 |
| 33 | 20230911 | 180000 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20230911 | 175900 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20230911 | 175800 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20230911 | 175700 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20230911 | 175600 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20230911 | 175500 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20230911 | 175400 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20230911 | 175300 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20230911 | 175200 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20230911 | 175100 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20230911 | 175000 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20230911 | 174900 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20230911 | 174800 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20230911 | 174700 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20230911 | 174600 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20230911 | 174500 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20230911 | 174400 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20230911 | 174300 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20230911 | 174200 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20230911 | 174100 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20230911 | 174000 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20230911 | 173900 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20230911 | 173800 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20230911 | 173700 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20230911 | 173600 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20230911 | 173500 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20230911 | 173400 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20230911 | 173300 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20230911 | 173200 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20230911 | 173100 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 15302 |
| 63 | 20230911 | 173000 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20230911 | 172900 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20230911 | 172800 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20230911 | 172700 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20230911 | 172600 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20230911 | 172500 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20230911 | 172400 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20230911 | 172300 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20230911 | 172200 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20230911 | 172100 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20230911 | 172000 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20230911 | 171900 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20230911 | 171800 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20230911 | 171700 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20230911 | 171600 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20230911 | 171500 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20230911 | 171400 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20230911 | 171300 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20230911 | 171200 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20230911 | 171100 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20230911 | 171000 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20230911 | 170900 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20230911 | 170800 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20230911 | 170700 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20230911 | 170600 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20230911 | 170500 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20230911 | 170400 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20230911 | 170300 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20230911 | 170200 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20230911 | 170100 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 15302 |
| 93 | 20230911 | 170000 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20230911 | 165900 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20230911 | 165800 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20230911 | 165700 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20230911 | 165600 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20230911 | 165500 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20230911 | 165400 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20230911 | 165300 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20230911 | 165200 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20230911 | 165100 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20230911 | 165000 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20230911 | 164900 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20230911 | 164800 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20230911 | 164700 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20230911 | 164600 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20230911 | 164500 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20230911 | 164400 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20230911 | 164300 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20230911 | 164200 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20230911 | 164100 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20230911 | 164000 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20230911 | 163900 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20230911 | 163800 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20230911 | 163700 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20230911 | 163600 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20230911 | 163500 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20230911 | 163400 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20230911 | 163300 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20230911 | 163200 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20230911 | 163100 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 15302 |
| 123 | 20230911 | 163000 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20230911 | 162900 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20230911 | 162800 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20230911 | 162700 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20230911 | 162600 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20230911 | 162500 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20230911 | 162400 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20230911 | 162300 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20230911 | 162200 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20230911 | 162100 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20230911 | 162000 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20230911 | 161900 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20230911 | 161800 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20230911 | 161700 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20230911 | 161600 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20230911 | 161500 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20230911 | 161400 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20230911 | 161300 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20230911 | 161200 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20230911 | 161100 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20230911 | 161000 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20230911 | 160900 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20230911 | 160800 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20230911 | 160700 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20230911 | 160600 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20230911 | 160500 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20230911 | 160400 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20230911 | 160300 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20230911 | 160200 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20230911 | 160100 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 15302 |
| 153 | 20230911 | 160000 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20230911 | 155900 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20230911 | 155800 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20230911 | 155700 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20230911 | 155600 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20230911 | 155500 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20230911 | 155400 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20230911 | 155300 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20230911 | 155200 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20230911 | 155100 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20230911 | 155000 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20230911 | 154900 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20230911 | 154800 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20230911 | 154700 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20230911 | 154600 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20230911 | 154500 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20230911 | 154400 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20230911 | 154300 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20230911 | 154200 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20230911 | 154100 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20230911 | 154000 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20230911 | 153900 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 175 | 20230911 | 153800 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 176 | 20230911 | 153700 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 177 | 20230911 | 153600 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 178 | 20230911 | 153500 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 179 | 20230911 | 153400 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 180 | 20230911 | 153300 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 181 | 20230911 | 153200 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 182 | 20230911 | 153100 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 15302 |
| 183 | 20230911 | 153000 | 1501250730 | 5600 | 5600 | 5600 | 5600 | 15302 |
| 184 | 20230911 | 152900 | 1415559530 | 5610 | 5610 | 5610 | 5610 | 0 |
| 185 | 20230911 | 152800 | 1415559530 | 5610 | 5610 | 5610 | 5610 | 0 |
| 186 | 20230911 | 152700 | 1415559530 | 5610 | 5610 | 5610 | 5610 | 0 |
| 187 | 20230911 | 152600 | 1415559530 | 5610 | 5610 | 5610 | 5610 | 0 |
| 188 | 20230911 | 152500 | 1415559530 | 5610 | 5610 | 5610 | 5610 | 0 |
| 189 | 20230911 | 152400 | 1415559530 | 5610 | 5610 | 5610 | 5610 | 0 |
| 190 | 20230911 | 152300 | 1415559530 | 5610 | 5610 | 5610 | 5610 | 0 |
| 191 | 20230911 | 152200 | 1415559530 | 5610 | 5610 | 5610 | 5610 | 0 |
| 192 | 20230911 | 152100 | 1415559530 | 5610 | 5610 | 5610 | 5610 | 0 |
| 193 | 20230911 | 152000 | 1415559530 | 5610 | 5610 | 5610 | 5610 | 0 |
| 194 | 20230911 | 151900 | 1415559530 | 5610 | 5600 | 5610 | 5580 | 375 |
| 195 | 20230911 | 151800 | 1413459550 | 5600 | 5590 | 5600 | 5590 | 511 |
| 196 | 20230911 | 151700 | 1410600900 | 5600 | 5600 | 5600 | 5590 | 341 |
| 197 | 20230911 | 151600 | 1408694610 | 5600 | 5600 | 5600 | 5590 | 214 |
| 198 | 20230911 | 151500 | 1407497050 | 5600 | 5600 | 5600 | 5600 | 1016 |
| 199 | 20230911 | 151400 | 1401807450 | 5600 | 5610 | 5610 | 5600 | 302 |
| 200 | 20230911 | 151300 | 1400115330 | 5610 | 5600 | 5610 | 5600 | 1383 |
| 201 | 20230911 | 151200 | 1392368700 | 5610 | 5580 | 5610 | 5580 | 640 |
| 202 | 20230911 | 151100 | 1388794800 | 5580 | 5600 | 5600 | 5580 | 3616 |
| 203 | 20230911 | 151000 | 1368607700 | 5580 | 5580 | 5580 | 5580 | 0 |
| 204 | 20230911 | 150900 | 1368607700 | 5580 | 5580 | 5580 | 5580 | 27 |
| 205 | 20230911 | 150800 | 1368457040 | 5580 | 5580 | 5580 | 5580 | 12 |
| 206 | 20230911 | 150700 | 1368390080 | 5580 | 5580 | 5580 | 5580 | 242 |
| 207 | 20230911 | 150600 | 1367039720 | 5600 | 5600 | 5610 | 5580 | 7742 |
| 208 | 20230911 | 150500 | 1323781490 | 5600 | 5600 | 5610 | 5600 | 2413 |
| 209 | 20230911 | 150400 | 1310266400 | 5610 | 5610 | 5610 | 5610 | 0 |
| 210 | 20230911 | 150300 | 1310266400 | 5610 | 5600 | 5610 | 5600 | 270 |
| 211 | 20230911 | 150200 | 1308751900 | 5610 | 5610 | 5610 | 5610 | 0 |
| 212 | 20230911 | 150100 | 1308751900 | 5610 | 5610 | 5610 | 5610 | 236 |
| 213 | 20230911 | 150000 | 1307427940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 214 | 20230911 | 145900 | 1307427940 | 5600 | 5600 | 5600 | 5600 | 83 |
| 215 | 20230911 | 145800 | 1306963140 | 5600 | 5610 | 5610 | 5600 | 87 |
| 216 | 20230911 | 145700 | 1306475930 | 5610 | 5610 | 5610 | 5610 | 30 |
| 217 | 20230911 | 145600 | 1306307630 | 5600 | 5610 | 5610 | 5600 | 108 |
| 218 | 20230911 | 145500 | 1305701800 | 5610 | 5600 | 5610 | 5590 | 458 |
| 219 | 20230911 | 145400 | 1303137050 | 5600 | 5590 | 5600 | 5590 | 11 |
| 220 | 20230911 | 145300 | 1303075500 | 5600 | 5600 | 5600 | 5600 | 31 |
| 221 | 20230911 | 145200 | 1302901900 | 5590 | 5600 | 5600 | 5590 | 377 |
| 222 | 20230911 | 145100 | 1300791460 | 5590 | 5590 | 5590 | 5590 | 751 |
| 223 | 20230911 | 145000 | 1296593370 | 5590 | 5590 | 5590 | 5590 | 300 |
| 224 | 20230911 | 144900 | 1294916370 | 5590 | 5590 | 5590 | 5590 | 6 |
| 225 | 20230911 | 144800 | 1294882830 | 5590 | 5590 | 5590 | 5590 | 5 |
| 226 | 20230911 | 144700 | 1294854880 | 5590 | 5590 | 5590 | 5590 | 2106 |
| 227 | 20230911 | 144600 | 1283082340 | 5590 | 5590 | 5590 | 5590 | 50 |
| 228 | 20230911 | 144500 | 1282802840 | 5590 | 5600 | 5600 | 5590 | 273 |
| 229 | 20230911 | 144400 | 1281276560 | 5590 | 5590 | 5590 | 5590 | 6 |
| 230 | 20230911 | 144300 | 1281243020 | 5600 | 5600 | 5600 | 5600 | 146 |
| 231 | 20230911 | 144200 | 1280425420 | 5590 | 5590 | 5590 | 5590 | 205 |
| 232 | 20230911 | 144100 | 1279279470 | 5590 | 5600 | 5600 | 5590 | 25 |
| 233 | 20230911 | 144000 | 1279139530 | 5600 | 5600 | 5600 | 5590 | 43 |
| 234 | 20230911 | 143900 | 1278898780 | 5590 | 5590 | 5590 | 5590 | 455 |
| 235 | 20230911 | 143800 | 1276355330 | 5590 | 5600 | 5600 | 5590 | 8 |
| 236 | 20230911 | 143700 | 1276310590 | 5590 | 5590 | 5590 | 5590 | 5 |
| 237 | 20230911 | 143600 | 1276282640 | 5600 | 5590 | 5600 | 5590 | 149 |
| 238 | 20230911 | 143500 | 1275448630 | 5590 | 5610 | 5610 | 5590 | 2703 |
| 239 | 20230911 | 143400 | 1260327260 | 5600 | 5610 | 5610 | 5600 | 1366 |
| 240 | 20230911 | 143300 | 1252664260 | 5610 | 5610 | 5610 | 5610 | 50 |
| 241 | 20230911 | 143200 | 1252383760 | 5610 | 5600 | 5630 | 5600 | 3820 |
| 242 | 20230911 | 143100 | 1230958440 | 5600 | 5610 | 5610 | 5600 | 183 |
| 243 | 20230911 | 143000 | 1229931900 | 5600 | 5600 | 5610 | 5600 | 515 |
| 244 | 20230911 | 142900 | 1227043400 | 5620 | 5610 | 5620 | 5600 | 7418 |
| 245 | 20230911 | 142800 | 1185459360 | 5620 | 5610 | 5620 | 5610 | 1082 |
| 246 | 20230911 | 142700 | 1179388420 | 5610 | 5610 | 5610 | 5610 | 65 |
| 247 | 20230911 | 142600 | 1179023770 | 5620 | 5600 | 5620 | 5600 | 1903 |
| 248 | 20230911 | 142500 | 1168345160 | 5610 | 5610 | 5610 | 5600 | 223 |
| 249 | 20230911 | 142400 | 1167094730 | 5600 | 5600 | 5600 | 5600 | 1319 |
| 250 | 20230911 | 142300 | 1159708330 | 5600 | 5600 | 5600 | 5600 | 6 |
| 251 | 20230911 | 142200 | 1159674730 | 5610 | 5600 | 5610 | 5600 | 2159 |
| 252 | 20230911 | 142100 | 1147582790 | 5600 | 5600 | 5600 | 5600 | 20 |
| 253 | 20230911 | 142000 | 1147470790 | 5600 | 5610 | 5610 | 5600 | 80 |
| 254 | 20230911 | 141900 | 1147022050 | 5610 | 5610 | 5610 | 5610 | 321 |
| 255 | 20230911 | 141800 | 1145221240 | 5610 | 5610 | 5610 | 5610 | 931 |
| 256 | 20230911 | 141700 | 1139998330 | 5610 | 5620 | 5620 | 5610 | 158 |
| 257 | 20230911 | 141600 | 1139111920 | 5610 | 5620 | 5620 | 5610 | 1005 |
| 258 | 20230911 | 141500 | 1133468870 | 5610 | 5610 | 5610 | 5610 | 166 |
| 259 | 20230911 | 141400 | 1132537610 | 5610 | 5610 | 5610 | 5610 | 269 |
| 260 | 20230911 | 141300 | 1131028520 | 5610 | 5610 | 5610 | 5610 | 135 |
| 261 | 20230911 | 141200 | 1130271170 | 5610 | 5610 | 5610 | 5610 | 52 |
| 262 | 20230911 | 141100 | 1129979450 | 5610 | 5620 | 5620 | 5610 | 104 |
| 263 | 20230911 | 141000 | 1129395970 | 5610 | 5610 | 5620 | 5600 | 2811 |
| 264 | 20230911 | 140900 | 1113625310 | 5610 | 5610 | 5610 | 5610 | 16 |
| 265 | 20230911 | 140800 | 1113535550 | 5610 | 5620 | 5620 | 5610 | 240 |
| 266 | 20230911 | 140700 | 1112187400 | 5610 | 5610 | 5610 | 5610 | 432 |
| 267 | 20230911 | 140600 | 1109763880 | 5610 | 5620 | 5620 | 5610 | 181 |
| 268 | 20230911 | 140500 | 1108747320 | 5620 | 5610 | 5620 | 5610 | 7 |
| 269 | 20230911 | 140400 | 1108708040 | 5620 | 5620 | 5630 | 5620 | 2296 |
| 270 | 20230911 | 140300 | 1095804080 | 5620 | 5620 | 5620 | 5620 | 0 |
| 271 | 20230911 | 140200 | 1095804080 | 5620 | 5620 | 5620 | 5620 | 67 |
| 272 | 20230911 | 140100 | 1095427540 | 5620 | 5630 | 5630 | 5620 | 1334 |
| 273 | 20230911 | 140000 | 1087917180 | 5630 | 5620 | 5630 | 5620 | 629 |
| 274 | 20230911 | 135900 | 1084376510 | 5620 | 5620 | 5620 | 5620 | 5 |
| 275 | 20230911 | 135800 | 1084348410 | 5620 | 5620 | 5620 | 5620 | 66 |
| 276 | 20230911 | 135700 | 1083977490 | 5630 | 5620 | 5630 | 5620 | 6 |
| 277 | 20230911 | 135600 | 1083943760 | 5620 | 5620 | 5620 | 5620 | 60 |
| 278 | 20230911 | 135500 | 1083606560 | 5630 | 5620 | 5630 | 5620 | 910 |
| 279 | 20230911 | 135400 | 1078492260 | 5630 | 5620 | 5630 | 5620 | 66 |
| 280 | 20230911 | 135300 | 1078121330 | 5630 | 5630 | 5630 | 5630 | 0 |
| 281 | 20230911 | 135200 | 1078121330 | 5630 | 5620 | 5630 | 5620 | 705 |
| 282 | 20230911 | 135100 | 1074152780 | 5620 | 5620 | 5620 | 5620 | 5 |
| 283 | 20230911 | 135000 | 1074124680 | 5640 | 5630 | 5640 | 5620 | 253 |
| 284 | 20230911 | 134900 | 1072698870 | 5620 | 5620 | 5630 | 5620 | 194 |
| 285 | 20230911 | 134800 | 1071608540 | 5620 | 5630 | 5630 | 5620 | 12 |
| 286 | 20230911 | 134700 | 1071541030 | 5620 | 5620 | 5620 | 5620 | 201 |
| 287 | 20230911 | 134600 | 1070411410 | 5620 | 5620 | 5620 | 5620 | 431 |
| 288 | 20230911 | 134500 | 1067989190 | 5620 | 5630 | 5630 | 5620 | 625 |
| 289 | 20230911 | 134400 | 1064470500 | 5640 | 5630 | 5640 | 5630 | 5386 |
| 290 | 20230911 | 134300 | 1034141240 | 5640 | 5630 | 5640 | 5630 | 1158 |
| 291 | 20230911 | 134200 | 1027619810 | 5630 | 5630 | 5630 | 5630 | 0 |
| 292 | 20230911 | 134100 | 1027619810 | 5630 | 5630 | 5630 | 5630 | 65 |
| 293 | 20230911 | 134000 | 1027253860 | 5630 | 5620 | 5630 | 5620 | 315 |
| 294 | 20230911 | 133900 | 1025480470 | 5620 | 5620 | 5620 | 5620 | 495 |
| 295 | 20230911 | 133800 | 1022698570 | 5620 | 5620 | 5620 | 5620 | 5 |
| 296 | 20230911 | 133700 | 1022670470 | 5620 | 5620 | 5620 | 5620 | 71 |
| 297 | 20230911 | 133600 | 1022271450 | 5620 | 5620 | 5620 | 5620 | 95 |
| 298 | 20230911 | 133500 | 1021737550 | 5620 | 5620 | 5620 | 5620 | 60 |
| 299 | 20230911 | 133400 | 1021400350 | 5620 | 5620 | 5620 | 5620 | 6 |
| 300 | 20230911 | 133300 | 1021366630 | 5620 | 5610 | 5620 | 5610 | 1783 |
| 301 | 20230911 | 133200 | 1011346770 | 5610 | 5610 | 5610 | 5610 | 0 |
| 302 | 20230911 | 133100 | 1011346770 | 5610 | 5610 | 5610 | 5610 | 2006 |
| 303 | 20230911 | 133000 | 1000093110 | 5620 | 5620 | 5620 | 5620 | 718 |
| 304 | 20230911 | 132900 | 996057950 | 5620 | 5630 | 5630 | 5620 | 220 |
| 305 | 20230911 | 132800 | 994821370 | 5620 | 5630 | 5630 | 5620 | 69 |
| 306 | 20230911 | 132700 | 994433490 | 5620 | 5620 | 5620 | 5620 | 5 |
| 307 | 20230911 | 132600 | 994405390 | 5620 | 5630 | 5630 | 5620 | 67 |
| 308 | 20230911 | 132500 | 994028840 | 5620 | 5620 | 5620 | 5620 | 5 |
| 309 | 20230911 | 132400 | 994000740 | 5620 | 5620 | 5620 | 5620 | 109 |
| 310 | 20230911 | 132300 | 993388160 | 5620 | 5630 | 5630 | 5620 | 48 |
| 311 | 20230911 | 132200 | 993117980 | 5610 | 5620 | 5620 | 5610 | 2065 |
| 312 | 20230911 | 132100 | 981527800 | 5620 | 5620 | 5620 | 5620 | 220 |
| 313 | 20230911 | 132000 | 980291400 | 5620 | 5620 | 5620 | 5620 | 166 |
| 314 | 20230911 | 131900 | 979358480 | 5620 | 5620 | 5620 | 5620 | 15 |
| 315 | 20230911 | 131800 | 979274180 | 5620 | 5630 | 5640 | 5620 | 3529 |
| 316 | 20230911 | 131700 | 959424310 | 5630 | 5630 | 5630 | 5630 | 476 |
| 317 | 20230911 | 131600 | 956744430 | 5620 | 5620 | 5620 | 5620 | 65 |
| 318 | 20230911 | 131500 | 956379130 | 5620 | 5620 | 5620 | 5620 | 306 |
| 319 | 20230911 | 131400 | 954659410 | 5620 | 5620 | 5620 | 5620 | 60 |
| 320 | 20230911 | 131300 | 954322210 | 5620 | 5630 | 5630 | 5620 | 153 |
| 321 | 20230911 | 131200 | 953462170 | 5620 | 5620 | 5620 | 5620 | 11 |
| 322 | 20230911 | 131100 | 953400350 | 5620 | 5620 | 5630 | 5620 | 194 |
| 323 | 20230911 | 131000 | 952308780 | 5620 | 5620 | 5620 | 5620 | 3 |
| 324 | 20230911 | 130900 | 952291920 | 5620 | 5620 | 5620 | 5620 | 125 |
| 325 | 20230911 | 130800 | 951589420 | 5620 | 5610 | 5620 | 5610 | 15 |
| 326 | 20230911 | 130700 | 951505170 | 5620 | 5630 | 5630 | 5620 | 150 |
| 327 | 20230911 | 130600 | 950661170 | 5610 | 5620 | 5620 | 5610 | 323 |
| 328 | 20230911 | 130500 | 948845970 | 5620 | 5620 | 5620 | 5610 | 145 |
| 329 | 20230911 | 130400 | 948031120 | 5610 | 5610 | 5610 | 5610 | 36 |
| 330 | 20230911 | 130300 | 947829160 | 5610 | 5610 | 5610 | 5610 | 46 |
| 331 | 20230911 | 130200 | 947571100 | 5610 | 5610 | 5610 | 5610 | 5 |
| 332 | 20230911 | 130100 | 947543050 | 5620 | 5610 | 5620 | 5610 | 277 |
| 333 | 20230911 | 130000 | 945986960 | 5610 | 5610 | 5610 | 5610 | 0 |
| 334 | 20230911 | 125900 | 945986960 | 5610 | 5610 | 5610 | 5610 | 66 |
| 335 | 20230911 | 125800 | 945616700 | 5610 | 5620 | 5620 | 5610 | 6 |
| 336 | 20230911 | 125700 | 945583030 | 5610 | 5610 | 5610 | 5610 | 66 |
| 337 | 20230911 | 125600 | 945212770 | 5610 | 5620 | 5620 | 5610 | 230 |
| 338 | 20230911 | 125500 | 943922170 | 5610 | 5620 | 5620 | 5610 | 6 |
| 339 | 20230911 | 125400 | 943888500 | 5610 | 5610 | 5630 | 5610 | 404 |
| 340 | 20230911 | 125300 | 941619100 | 5610 | 5610 | 5610 | 5610 | 5 |
| 341 | 20230911 | 125200 | 941591050 | 5620 | 5620 | 5620 | 5620 | 301 |
| 342 | 20230911 | 125100 | 939899430 | 5620 | 5610 | 5620 | 5610 | 696 |
| 343 | 20230911 | 125000 | 935987970 | 5610 | 5620 | 5620 | 5610 | 810 |
| 344 | 20230911 | 124900 | 931436370 | 5620 | 5620 | 5620 | 5620 | 15 |
| 345 | 20230911 | 124800 | 931352070 | 5610 | 5620 | 5620 | 5610 | 66 |
| 346 | 20230911 | 124700 | 930981800 | 5610 | 5620 | 5620 | 5610 | 28 |
| 347 | 20230911 | 124600 | 930824520 | 5610 | 5610 | 5610 | 5610 | 66 |
| 348 | 20230911 | 124500 | 930454260 | 5610 | 5610 | 5610 | 5610 | 0 |
| 349 | 20230911 | 124400 | 930454260 | 5610 | 5610 | 5610 | 5610 | 66 |
| 350 | 20230911 | 124300 | 930084000 | 5610 | 5610 | 5610 | 5610 | 6 |
| 351 | 20230911 | 124200 | 930050340 | 5610 | 5620 | 5620 | 5610 | 413 |
| 352 | 20230911 | 124100 | 927729410 | 5610 | 5620 | 5620 | 5610 | 22 |
| 353 | 20230911 | 124000 | 927605860 | 5610 | 5610 | 5610 | 5610 | 66 |
| 354 | 20230911 | 123900 | 927235600 | 5610 | 5610 | 5610 | 5610 | 5 |
| 355 | 20230911 | 123800 | 927207550 | 5610 | 5610 | 5610 | 5610 | 310 |
| 356 | 20230911 | 123700 | 925468450 | 5610 | 5610 | 5610 | 5610 | 6 |
| 357 | 20230911 | 123600 | 925434790 | 5610 | 5610 | 5610 | 5610 | 175 |
| 358 | 20230911 | 123500 | 924453040 | 5620 | 5620 | 5620 | 5620 | 1 |
| 359 | 20230911 | 123400 | 924447420 | 5610 | 5620 | 5620 | 5610 | 8 |
| 360 | 20230911 | 123300 | 924402520 | 5610 | 5620 | 5620 | 5610 | 72 |
| 361 | 20230911 | 123200 | 923998530 | 5610 | 5610 | 5610 | 5610 | 120 |
| 362 | 20230911 | 123100 | 923325330 | 5610 | 5610 | 5610 | 5610 | 60 |
| 363 | 20230911 | 123000 | 922988730 | 5610 | 5610 | 5610 | 5610 | 5 |
| 364 | 20230911 | 122900 | 922960680 | 5610 | 5610 | 5610 | 5610 | 16 |
| 365 | 20230911 | 122800 | 922870920 | 5610 | 5620 | 5620 | 5610 | 2445 |
| 366 | 20230911 | 122700 | 909138180 | 5620 | 5620 | 5620 | 5620 | 64 |
| 367 | 20230911 | 122600 | 908778500 | 5620 | 5620 | 5620 | 5620 | 780 |
| 368 | 20230911 | 122500 | 904394900 | 5630 | 5620 | 5630 | 5620 | 118 |
| 369 | 20230911 | 122400 | 903731710 | 5620 | 5620 | 5620 | 5620 | 64 |
| 370 | 20230911 | 122300 | 903372030 | 5620 | 5620 | 5620 | 5620 | 366 |
| 371 | 20230911 | 122200 | 901315110 | 5620 | 5630 | 5630 | 5620 | 9 |
| 372 | 20230911 | 122100 | 901264490 | 5620 | 5620 | 5630 | 5620 | 116 |
| 373 | 20230911 | 122000 | 900612470 | 5630 | 5630 | 5630 | 5630 | 1 |
| 374 | 20230911 | 121900 | 900606840 | 5620 | 5630 | 5630 | 5620 | 515 |
| 375 | 20230911 | 121800 | 897708040 | 5620 | 5620 | 5620 | 5620 | 146 |
| 376 | 20230911 | 121700 | 896887520 | 5620 | 5620 | 5620 | 5620 | 309 |
| 377 | 20230911 | 121600 | 895150940 | 5620 | 5620 | 5620 | 5620 | 15 |
| 378 | 20230911 | 121500 | 895066640 | 5620 | 5620 | 5620 | 5610 | 1639 |
| 379 | 20230911 | 121400 | 885855510 | 5610 | 5620 | 5620 | 5610 | 96 |
| 380 | 20230911 | 121300 | 885316650 | 5620 | 5620 | 5620 | 5620 | 2 |
| 381 | 20230911 | 121200 | 885305410 | 5610 | 5610 | 5620 | 5610 | 382 |
| 382 | 20230911 | 121100 | 883162380 | 5610 | 5620 | 5620 | 5610 | 606 |
| 383 | 20230911 | 121000 | 879761720 | 5610 | 5610 | 5610 | 5610 | 79 |
| 384 | 20230911 | 120900 | 879318530 | 5610 | 5620 | 5620 | 5610 | 6 |
| 385 | 20230911 | 120800 | 879284860 | 5620 | 5620 | 5620 | 5620 | 964 |
| 386 | 20230911 | 120700 | 873867180 | 5620 | 5620 | 5620 | 5620 | 5 |
| 387 | 20230911 | 120600 | 873839080 | 5620 | 5630 | 5630 | 5620 | 165 |
| 388 | 20230911 | 120500 | 872911720 | 5620 | 5630 | 5630 | 5620 | 42 |
| 389 | 20230911 | 120400 | 872675320 | 5620 | 5620 | 5620 | 5620 | 14 |
| 390 | 20230911 | 120300 | 872596640 | 5620 | 5620 | 5620 | 5620 | 0 |
| 391 | 20230911 | 120200 | 872596640 | 5620 | 5630 | 5630 | 5620 | 1514 |
| 392 | 20230911 | 120100 | 864072880 | 5630 | 5630 | 5630 | 5630 | 5 |
| 393 | 20230911 | 120000 | 864044730 | 5640 | 5640 | 5640 | 5630 | 152 |
| 394 | 20230911 | 115900 | 863188110 | 5630 | 5630 | 5630 | 5630 | 501 |
| 395 | 20230911 | 115800 | 860367480 | 5630 | 5640 | 5640 | 5630 | 1007 |
| 396 | 20230911 | 115700 | 854690230 | 5650 | 5640 | 5650 | 5630 | 239 |
| 397 | 20230911 | 115600 | 853342320 | 5650 | 5640 | 5650 | 5640 | 69 |
| 398 | 20230911 | 115500 | 852953070 | 5640 | 5640 | 5640 | 5640 | 10 |
| 399 | 20230911 | 115400 | 852896670 | 5640 | 5640 | 5650 | 5640 | 674 |
| 400 | 20230911 | 115300 | 849089180 | 5640 | 5620 | 5640 | 5620 | 1784 |
| 401 | 20230911 | 115200 | 839028110 | 5610 | 5620 | 5620 | 5610 | 130 |
| 402 | 20230911 | 115100 | 838297960 | 5610 | 5620 | 5620 | 5610 | 1406 |
| 403 | 20230911 | 115000 | 830398300 | 5620 | 5610 | 5620 | 5610 | 90 |
| 404 | 20230911 | 114900 | 829892550 | 5610 | 5610 | 5630 | 5610 | 199 |
| 405 | 20230911 | 114800 | 828774460 | 5610 | 5610 | 5610 | 5610 | 290 |
| 406 | 20230911 | 114700 | 827147560 | 5610 | 5630 | 5630 | 5610 | 1305 |
| 407 | 20230911 | 114600 | 819812670 | 5620 | 5620 | 5630 | 5620 | 27 |
| 408 | 20230911 | 114500 | 819660880 | 5630 | 5630 | 5630 | 5630 | 95 |
| 409 | 20230911 | 114400 | 819126030 | 5620 | 5630 | 5630 | 5620 | 11 |
| 410 | 20230911 | 114300 | 819064150 | 5630 | 5620 | 5630 | 5620 | 181 |
| 411 | 20230911 | 114200 | 818046080 | 5620 | 5620 | 5620 | 5620 | 105 |
| 412 | 20230911 | 114100 | 817455980 | 5630 | 5620 | 5630 | 5620 | 175 |
| 413 | 20230911 | 114000 | 816471330 | 5620 | 5620 | 5620 | 5620 | 6 |
| 414 | 20230911 | 113900 | 816437610 | 5620 | 5610 | 5620 | 5610 | 90 |
| 415 | 20230911 | 113800 | 815931860 | 5610 | 5630 | 5630 | 5610 | 118 |
| 416 | 20230911 | 113700 | 815267600 | 5610 | 5620 | 5620 | 5610 | 77 |
| 417 | 20230911 | 113600 | 814834920 | 5620 | 5620 | 5620 | 5620 | 65 |
| 418 | 20230911 | 113500 | 814469620 | 5610 | 5610 | 5610 | 5610 | 6 |
| 419 | 20230911 | 113400 | 814435960 | 5610 | 5620 | 5620 | 5610 | 259 |
| 420 | 20230911 | 113300 | 812982120 | 5610 | 5620 | 5620 | 5610 | 6 |
| 421 | 20230911 | 113200 | 812948450 | 5630 | 5610 | 5630 | 5610 | 249 |
| 422 | 20230911 | 113100 | 811549860 | 5610 | 5610 | 5610 | 5610 | 4 |
| 423 | 20230911 | 113000 | 811527420 | 5610 | 5620 | 5620 | 5610 | 86 |
| 424 | 20230911 | 112900 | 811044110 | 5610 | 5630 | 5630 | 5610 | 140 |
| 425 | 20230911 | 112800 | 810257010 | 5610 | 5610 | 5610 | 5610 | 6 |
| 426 | 20230911 | 112700 | 810223350 | 5640 | 5610 | 5640 | 5610 | 1090 |
| 427 | 20230911 | 112600 | 804104340 | 5600 | 5600 | 5600 | 5590 | 741 |
| 428 | 20230911 | 112500 | 799955330 | 5600 | 5600 | 5610 | 5600 | 141 |
| 429 | 20230911 | 112400 | 799164390 | 5600 | 5600 | 5600 | 5600 | 129 |
| 430 | 20230911 | 112300 | 798441990 | 5600 | 5610 | 5610 | 5600 | 226 |
| 431 | 20230911 | 112200 | 797175180 | 5610 | 5600 | 5610 | 5600 | 266 |
| 432 | 20230911 | 112100 | 795683580 | 5610 | 5610 | 5620 | 5610 | 1221 |
| 433 | 20230911 | 112000 | 788832920 | 5620 | 5620 | 5620 | 5620 | 1 |
| 434 | 20230911 | 111900 | 788827300 | 5630 | 5610 | 5630 | 5610 | 91 |
| 435 | 20230911 | 111800 | 788315090 | 5600 | 5620 | 5620 | 5600 | 436 |
| 436 | 20230911 | 111700 | 785869110 | 5610 | 5610 | 5610 | 5610 | 6 |
| 437 | 20230911 | 111600 | 785835450 | 5610 | 5630 | 5630 | 5610 | 220 |
| 438 | 20230911 | 111500 | 784599440 | 5620 | 5630 | 5650 | 5620 | 2132 |
| 439 | 20230911 | 111400 | 772567890 | 5620 | 5620 | 5630 | 5620 | 3162 |
| 440 | 20230911 | 111300 | 754796580 | 5630 | 5640 | 5640 | 5630 | 242 |
| 441 | 20230911 | 111200 | 753433100 | 5640 | 5620 | 5640 | 5620 | 77 |
| 442 | 20230911 | 111100 | 752999600 | 5620 | 5630 | 5630 | 5620 | 184 |
| 443 | 20230911 | 111000 | 751963740 | 5630 | 5620 | 5630 | 5620 | 90 |
| 444 | 20230911 | 110900 | 751457090 | 5630 | 5630 | 5630 | 5620 | 92 |
| 445 | 20230911 | 110800 | 750939730 | 5630 | 5620 | 5630 | 5620 | 91 |
| 446 | 20230911 | 110700 | 750427460 | 5630 | 5620 | 5640 | 5620 | 535 |
| 447 | 20230911 | 110600 | 747416220 | 5610 | 5610 | 5610 | 5610 | 10 |
| 448 | 20230911 | 110500 | 747360120 | 5610 | 5630 | 5630 | 5610 | 91 |
| 449 | 20230911 | 110400 | 746847910 | 5610 | 5630 | 5630 | 5610 | 11 |
| 450 | 20230911 | 110300 | 746786100 | 5630 | 5610 | 5630 | 5610 | 91 |
| 451 | 20230911 | 110200 | 746273890 | 5630 | 5620 | 5640 | 5620 | 6324 |
| 452 | 20230911 | 110100 | 710681480 | 5600 | 5610 | 5610 | 5600 | 89 |
| 453 | 20230911 | 110000 | 710182240 | 5620 | 5600 | 5620 | 5600 | 10 |
| 454 | 20230911 | 105900 | 710126220 | 5620 | 5590 | 5620 | 5590 | 907 |
| 455 | 20230911 | 105800 | 705049540 | 5590 | 5610 | 5610 | 5590 | 2000 |
| 456 | 20230911 | 105700 | 693848740 | 5600 | 5610 | 5610 | 5600 | 313 |
| 457 | 20230911 | 105600 | 692092940 | 5600 | 5610 | 5610 | 5600 | 154 |
| 458 | 20230911 | 105500 | 691229650 | 5610 | 5610 | 5610 | 5610 | 2 |
| 459 | 20230911 | 105400 | 691218430 | 5600 | 5610 | 5610 | 5600 | 538 |
| 460 | 20230911 | 105300 | 688200850 | 5600 | 5600 | 5600 | 5600 | 45 |
| 461 | 20230911 | 105200 | 687948850 | 5600 | 5610 | 5610 | 5600 | 398 |
| 462 | 20230911 | 105100 | 685716670 | 5610 | 5620 | 5620 | 5610 | 43 |
| 463 | 20230911 | 105000 | 685475410 | 5620 | 5610 | 5620 | 5600 | 159 |
| 464 | 20230911 | 104900 | 684582640 | 5610 | 5600 | 5610 | 5600 | 120 |
| 465 | 20230911 | 104800 | 683909500 | 5610 | 5600 | 5610 | 5600 | 165 |
| 466 | 20230911 | 104700 | 682984450 | 5600 | 5610 | 5610 | 5600 | 98 |
| 467 | 20230911 | 104600 | 682434790 | 5600 | 5600 | 5600 | 5600 | 78 |
| 468 | 20230911 | 104500 | 681997990 | 5600 | 5610 | 5610 | 5600 | 93 |
| 469 | 20230911 | 104400 | 681476340 | 5600 | 5610 | 5610 | 5600 | 11 |
| 470 | 20230911 | 104300 | 681414680 | 5600 | 5620 | 5620 | 5600 | 90 |
| 471 | 20230911 | 104200 | 680908980 | 5600 | 5610 | 5610 | 5600 | 79 |
| 472 | 20230911 | 104100 | 680465980 | 5620 | 5620 | 5620 | 5620 | 95 |
| 473 | 20230911 | 104000 | 679932080 | 5620 | 5610 | 5620 | 5610 | 143 |
| 474 | 20230911 | 103900 | 679129150 | 5620 | 5610 | 5630 | 5610 | 1091 |
| 475 | 20230911 | 103800 | 672993620 | 5600 | 5600 | 5600 | 5600 | 15 |
| 476 | 20230911 | 103700 | 672909620 | 5600 | 5610 | 5610 | 5600 | 397 |
| 477 | 20230911 | 103600 | 670683190 | 5610 | 5620 | 5620 | 5610 | 99 |
| 478 | 20230911 | 103500 | 670126940 | 5610 | 5610 | 5620 | 5610 | 67 |
| 479 | 20230911 | 103400 | 669751050 | 5630 | 5610 | 5630 | 5610 | 317 |
| 480 | 20230911 | 103300 | 667970980 | 5600 | 5600 | 5600 | 5600 | 66 |
| 481 | 20230911 | 103200 | 667601380 | 5610 | 5600 | 5610 | 5600 | 97 |
| 482 | 20230911 | 103100 | 667057330 | 5600 | 5600 | 5610 | 5600 | 1315 |
| 483 | 20230911 | 103000 | 659680840 | 5620 | 5600 | 5620 | 5600 | 821 |
| 484 | 20230911 | 102900 | 655081430 | 5600 | 5600 | 5600 | 5600 | 65 |
| 485 | 20230911 | 102800 | 654717430 | 5610 | 5610 | 5620 | 5610 | 3098 |
| 486 | 20230911 | 102700 | 637336000 | 5610 | 5620 | 5620 | 5600 | 750 |
| 487 | 20230911 | 102600 | 633129110 | 5610 | 5620 | 5620 | 5610 | 212 |
| 488 | 20230911 | 102500 | 631937790 | 5620 | 5620 | 5620 | 5620 | 98 |
| 489 | 20230911 | 102400 | 631387030 | 5610 | 5620 | 5620 | 5610 | 51 |
| 490 | 20230911 | 102300 | 631100530 | 5620 | 5590 | 5620 | 5590 | 2444 |
| 491 | 20230911 | 102200 | 617372820 | 5620 | 5620 | 5630 | 5620 | 901 |
| 492 | 20230911 | 102100 | 612309190 | 5610 | 5630 | 5630 | 5580 | 3885 |
| 493 | 20230911 | 102000 | 590555520 | 5640 | 5640 | 5640 | 5640 | 0 |
| 494 | 20230911 | 101900 | 590555520 | 5640 | 5640 | 5640 | 5640 | 90 |
| 495 | 20230911 | 101800 | 590047920 | 5640 | 5650 | 5650 | 5640 | 555 |
| 496 | 20230911 | 101700 | 586912710 | 5650 | 5630 | 5650 | 5630 | 263 |
| 497 | 20230911 | 101600 | 585428560 | 5630 | 5600 | 5630 | 5590 | 3673 |
| 498 | 20230911 | 101500 | 564762430 | 5600 | 5600 | 5600 | 5600 | 260 |
| 499 | 20230911 | 101400 | 563306430 | 5600 | 5610 | 5610 | 5600 | 273 |
| 500 | 20230911 | 101300 | 561775620 | 5610 | 5580 | 5610 | 5570 | 933 |
| 501 | 20230911 | 101200 | 556555170 | 5590 | 5600 | 5600 | 5570 | 3246 |
| 502 | 20230911 | 101100 | 538407970 | 5600 | 5600 | 5600 | 5600 | 0 |
| 503 | 20230911 | 101000 | 538407970 | 5600 | 5580 | 5600 | 5580 | 92 |
| 504 | 20230911 | 100900 | 537892910 | 5570 | 5610 | 5610 | 5570 | 3455 |
| 505 | 20230911 | 100800 | 518620040 | 5610 | 5600 | 5610 | 5600 | 279 |
| 506 | 20230911 | 100700 | 517056790 | 5600 | 5600 | 5600 | 5600 | 84 |
| 507 | 20230911 | 100600 | 516586390 | 5610 | 5600 | 5610 | 5600 | 154 |
| 508 | 20230911 | 100500 | 515723140 | 5610 | 5620 | 5620 | 5600 | 826 |
| 509 | 20230911 | 100400 | 511093140 | 5620 | 5620 | 5620 | 5620 | 79 |
| 510 | 20230911 | 100300 | 510649160 | 5630 | 5580 | 5630 | 5570 | 5939 |
| 511 | 20230911 | 100200 | 477334760 | 5590 | 5570 | 5590 | 5560 | 1926 |
| 512 | 20230911 | 100100 | 466590210 | 5570 | 5570 | 5570 | 5560 | 127 |
| 513 | 20230911 | 100000 | 465882890 | 5560 | 5570 | 5570 | 5560 | 91 |
| 514 | 20230911 | 095900 | 465376890 | 5570 | 5570 | 5580 | 5570 | 100 |
| 515 | 20230911 | 095800 | 464819750 | 5580 | 5580 | 5580 | 5580 | 0 |
| 516 | 20230911 | 095700 | 464819750 | 5580 | 5560 | 5580 | 5560 | 1285 |
| 517 | 20230911 | 095600 | 457673450 | 5560 | 5570 | 5570 | 5560 | 267 |
| 518 | 20230911 | 095500 | 456188090 | 5570 | 5570 | 5580 | 5570 | 221 |
| 519 | 20230911 | 095400 | 454956120 | 5570 | 5570 | 5570 | 5570 | 67 |
| 520 | 20230911 | 095300 | 454582930 | 5560 | 5570 | 5570 | 5560 | 2198 |
| 521 | 20230911 | 095200 | 442361990 | 5560 | 5570 | 5570 | 5560 | 586 |
| 522 | 20230911 | 095100 | 439102970 | 5560 | 5580 | 5580 | 5550 | 2954 |
| 523 | 20230911 | 095000 | 422663980 | 5580 | 5580 | 5580 | 5580 | 529 |
| 524 | 20230911 | 094900 | 419712160 | 5570 | 5580 | 5580 | 5570 | 167 |
| 525 | 20230911 | 094800 | 418781470 | 5580 | 5580 | 5580 | 5570 | 603 |
| 526 | 20230911 | 094700 | 415421800 | 5570 | 5570 | 5570 | 5570 | 405 |
| 527 | 20230911 | 094600 | 413165950 | 5580 | 5570 | 5580 | 5570 | 96 |
| 528 | 20230911 | 094500 | 412630380 | 5570 | 5590 | 5590 | 5570 | 714 |
| 529 | 20230911 | 094400 | 408650130 | 5590 | 5590 | 5590 | 5590 | 0 |
| 530 | 20230911 | 094300 | 408650130 | 5590 | 5580 | 5590 | 5580 | 315 |
| 531 | 20230911 | 094200 | 406889880 | 5590 | 5580 | 5590 | 5580 | 128 |
| 532 | 20230911 | 094100 | 406175360 | 5570 | 5570 | 5580 | 5570 | 305 |
| 533 | 20230911 | 094000 | 404474130 | 5570 | 5570 | 5580 | 5570 | 950 |
| 534 | 20230911 | 093900 | 399182620 | 5570 | 5580 | 5580 | 5570 | 297 |
| 535 | 20230911 | 093800 | 397527210 | 5580 | 5590 | 5590 | 5580 | 235 |
| 536 | 20230911 | 093700 | 396214890 | 5590 | 5580 | 5590 | 5580 | 345 |
| 537 | 20230911 | 093600 | 394288860 | 5580 | 5580 | 5580 | 5580 | 60 |
| 538 | 20230911 | 093500 | 393954060 | 5590 | 5580 | 5590 | 5580 | 94 |
| 539 | 20230911 | 093400 | 393428650 | 5580 | 5590 | 5590 | 5580 | 152 |
| 540 | 20230911 | 093300 | 392579570 | 5590 | 5560 | 5590 | 5560 | 271 |
| 541 | 20230911 | 093200 | 391067580 | 5570 | 5560 | 5570 | 5550 | 4174 |
| 542 | 20230911 | 093100 | 367849040 | 5550 | 5550 | 5550 | 5550 | 2597 |
| 543 | 20230911 | 093000 | 353435690 | 5550 | 5580 | 5580 | 5550 | 23769 |
| 544 | 20230911 | 092900 | 221259000 | 5580 | 5590 | 5590 | 5580 | 1719 |
| 545 | 20230911 | 092800 | 211666880 | 5590 | 5590 | 5590 | 5590 | 86 |
| 546 | 20230911 | 092700 | 211186140 | 5600 | 5600 | 5600 | 5600 | 1 |
| 547 | 20230911 | 092600 | 211180540 | 5600 | 5600 | 5600 | 5590 | 904 |
| 548 | 20230911 | 092500 | 206124680 | 5590 | 5590 | 5590 | 5570 | 612 |
| 549 | 20230911 | 092400 | 202706240 | 5570 | 5580 | 5580 | 5570 | 2073 |
| 550 | 20230911 | 092300 | 191151040 | 5590 | 5580 | 5590 | 5570 | 568 |
| 551 | 20230911 | 092200 | 187981650 | 5580 | 5570 | 5580 | 5570 | 2056 |
| 552 | 20230911 | 092100 | 176529220 | 5580 | 5580 | 5580 | 5580 | 297 |
| 553 | 20230911 | 092000 | 174871960 | 5590 | 5590 | 5590 | 5590 | 52 |
| 554 | 20230911 | 091900 | 174581280 | 5580 | 5590 | 5590 | 5580 | 1716 |
| 555 | 20230911 | 091800 | 165004010 | 5590 | 5580 | 5590 | 5580 | 203 |
| 556 | 20230911 | 091700 | 163871260 | 5580 | 5580 | 5590 | 5580 | 1028 |
| 557 | 20230911 | 091600 | 158134170 | 5570 | 5570 | 5570 | 5570 | 1 |
| 558 | 20230911 | 091500 | 158128600 | 5580 | 5570 | 5590 | 5570 | 300 |
| 559 | 20230911 | 091400 | 156455960 | 5570 | 5590 | 5590 | 5570 | 607 |
| 560 | 20230911 | 091300 | 153073270 | 5580 | 5580 | 5580 | 5570 | 441 |
| 561 | 20230911 | 091200 | 150614130 | 5580 | 5570 | 5600 | 5570 | 1060 |
| 562 | 20230911 | 091100 | 144706200 | 5570 | 5570 | 5570 | 5570 | 67 |
| 563 | 20230911 | 091000 | 144333010 | 5560 | 5580 | 5600 | 5560 | 1211 |
| 564 | 20230911 | 090900 | 137578130 | 5600 | 5610 | 5610 | 5600 | 84 |
| 565 | 20230911 | 090800 | 137107060 | 5600 | 5600 | 5600 | 5580 | 7491 |
| 566 | 20230911 | 090700 | 95259070 | 5600 | 5610 | 5610 | 5600 | 384 |
| 567 | 20230911 | 090600 | 93106430 | 5590 | 5600 | 5610 | 5590 | 2176 |
| 568 | 20230911 | 090500 | 80924040 | 5610 | 5610 | 5620 | 5610 | 154 |
| 569 | 20230911 | 090400 | 80060050 | 5610 | 5600 | 5610 | 5600 | 1668 |
| 570 | 20230911 | 090300 | 70704150 | 5600 | 5600 | 5640 | 5600 | 592 |
| 571 | 20230911 | 090200 | 67384680 | 5600 | 5590 | 5600 | 5590 | 64 |
| 572 | 20230911 | 090100 | 67026880 | 5580 | 5630 | 5630 | 5580 | 9381 |
| 573 | 20230911 | 090000 | 14442490 | 5640 | 5630 | 5650 | 5630 | 2565 |