28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 183100 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 4624 |
| 3 | 20230912 | 183000 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 4 | 20230912 | 182900 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 5 | 20230912 | 182800 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 6 | 20230912 | 182700 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 7 | 20230912 | 182600 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 8 | 20230912 | 182500 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 9 | 20230912 | 182400 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 10 | 20230912 | 182300 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 11 | 20230912 | 182200 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 12 | 20230912 | 182100 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 13 | 20230912 | 182000 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 14 | 20230912 | 181900 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 15 | 20230912 | 181800 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 16 | 20230912 | 181700 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 17 | 20230912 | 181600 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 18 | 20230912 | 181500 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 19 | 20230912 | 181400 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 20 | 20230912 | 181300 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 21 | 20230912 | 181200 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 22 | 20230912 | 181100 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 23 | 20230912 | 181000 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 24 | 20230912 | 180900 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 25 | 20230912 | 180800 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 26 | 20230912 | 180700 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 27 | 20230912 | 180600 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 28 | 20230912 | 180500 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 29 | 20230912 | 180400 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 30 | 20230912 | 180300 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 31 | 20230912 | 180200 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 32 | 20230912 | 180100 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 4624 |
| 33 | 20230912 | 180000 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 34 | 20230912 | 175900 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 35 | 20230912 | 175800 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 36 | 20230912 | 175700 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 37 | 20230912 | 175600 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 38 | 20230912 | 175500 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 39 | 20230912 | 175400 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 40 | 20230912 | 175300 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 41 | 20230912 | 175200 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 42 | 20230912 | 175100 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 43 | 20230912 | 175000 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 44 | 20230912 | 174900 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 45 | 20230912 | 174800 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 46 | 20230912 | 174700 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 47 | 20230912 | 174600 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 48 | 20230912 | 174500 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 49 | 20230912 | 174400 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 50 | 20230912 | 174300 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 51 | 20230912 | 174200 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 52 | 20230912 | 174100 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 53 | 20230912 | 174000 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 54 | 20230912 | 173900 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 55 | 20230912 | 173800 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 56 | 20230912 | 173700 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 57 | 20230912 | 173600 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 58 | 20230912 | 173500 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 59 | 20230912 | 173400 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 60 | 20230912 | 173300 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 61 | 20230912 | 173200 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 62 | 20230912 | 173100 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 4624 |
| 63 | 20230912 | 173000 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 64 | 20230912 | 172900 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 65 | 20230912 | 172800 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 66 | 20230912 | 172700 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 67 | 20230912 | 172600 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 68 | 20230912 | 172500 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 69 | 20230912 | 172400 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 70 | 20230912 | 172300 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 71 | 20230912 | 172200 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 72 | 20230912 | 172100 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 73 | 20230912 | 172000 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 74 | 20230912 | 171900 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 75 | 20230912 | 171800 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 76 | 20230912 | 171700 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 77 | 20230912 | 171600 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 78 | 20230912 | 171500 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 79 | 20230912 | 171400 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 80 | 20230912 | 171300 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 81 | 20230912 | 171200 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 82 | 20230912 | 171100 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 83 | 20230912 | 171000 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 84 | 20230912 | 170900 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 85 | 20230912 | 170800 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 86 | 20230912 | 170700 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 87 | 20230912 | 170600 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 88 | 20230912 | 170500 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 89 | 20230912 | 170400 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 90 | 20230912 | 170300 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 91 | 20230912 | 170200 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 92 | 20230912 | 170100 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 4624 |
| 93 | 20230912 | 170000 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 94 | 20230912 | 165900 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 95 | 20230912 | 165800 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 96 | 20230912 | 165700 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 97 | 20230912 | 165600 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 98 | 20230912 | 165500 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 99 | 20230912 | 165400 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 100 | 20230912 | 165300 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 101 | 20230912 | 165200 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 102 | 20230912 | 165100 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 103 | 20230912 | 165000 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 104 | 20230912 | 164900 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 105 | 20230912 | 164800 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 106 | 20230912 | 164700 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 107 | 20230912 | 164600 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 108 | 20230912 | 164500 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 109 | 20230912 | 164400 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 110 | 20230912 | 164300 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 111 | 20230912 | 164200 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 112 | 20230912 | 164100 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 113 | 20230912 | 164000 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 114 | 20230912 | 163900 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 115 | 20230912 | 163800 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 116 | 20230912 | 163700 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 117 | 20230912 | 163600 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 118 | 20230912 | 163500 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 119 | 20230912 | 163400 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 120 | 20230912 | 163300 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 121 | 20230912 | 163200 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 122 | 20230912 | 163100 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 4624 |
| 123 | 20230912 | 163000 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 124 | 20230912 | 162900 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 125 | 20230912 | 162800 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 126 | 20230912 | 162700 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 127 | 20230912 | 162600 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 128 | 20230912 | 162500 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 129 | 20230912 | 162400 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 130 | 20230912 | 162300 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 131 | 20230912 | 162200 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 132 | 20230912 | 162100 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 133 | 20230912 | 162000 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 134 | 20230912 | 161900 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 135 | 20230912 | 161800 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 136 | 20230912 | 161700 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 137 | 20230912 | 161600 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 138 | 20230912 | 161500 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 139 | 20230912 | 161400 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 140 | 20230912 | 161300 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 141 | 20230912 | 161200 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 142 | 20230912 | 161100 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 143 | 20230912 | 161000 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 144 | 20230912 | 160900 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 145 | 20230912 | 160800 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 146 | 20230912 | 160700 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 147 | 20230912 | 160600 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 148 | 20230912 | 160500 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 149 | 20230912 | 160400 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 150 | 20230912 | 160300 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 151 | 20230912 | 160200 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 152 | 20230912 | 160100 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 4624 |
| 153 | 20230912 | 160000 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 154 | 20230912 | 155900 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 155 | 20230912 | 155800 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 156 | 20230912 | 155700 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 157 | 20230912 | 155600 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 158 | 20230912 | 155500 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 159 | 20230912 | 155400 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 160 | 20230912 | 155300 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 161 | 20230912 | 155200 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 162 | 20230912 | 155100 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 163 | 20230912 | 155000 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 164 | 20230912 | 154900 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 165 | 20230912 | 154800 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 166 | 20230912 | 154700 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 167 | 20230912 | 154600 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 168 | 20230912 | 154500 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 169 | 20230912 | 154400 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 170 | 20230912 | 154300 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 171 | 20230912 | 154200 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 172 | 20230912 | 154100 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 173 | 20230912 | 154000 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 174 | 20230912 | 153900 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 175 | 20230912 | 153800 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 176 | 20230912 | 153700 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 177 | 20230912 | 153600 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 178 | 20230912 | 153500 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 179 | 20230912 | 153400 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 180 | 20230912 | 153300 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 181 | 20230912 | 153200 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 0 |
| 182 | 20230912 | 153100 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 4624 |
| 183 | 20230912 | 153000 | 1784544170 | 5620 | 5620 | 5620 | 5620 | 4624 |
| 184 | 20230912 | 152900 | 1758557290 | 5620 | 5620 | 5620 | 5620 | 0 |
| 185 | 20230912 | 152800 | 1758557290 | 5620 | 5620 | 5620 | 5620 | 0 |
| 186 | 20230912 | 152700 | 1758557290 | 5620 | 5620 | 5620 | 5620 | 0 |
| 187 | 20230912 | 152600 | 1758557290 | 5620 | 5620 | 5620 | 5620 | 0 |
| 188 | 20230912 | 152500 | 1758557290 | 5620 | 5620 | 5620 | 5620 | 0 |
| 189 | 20230912 | 152400 | 1758557290 | 5620 | 5620 | 5620 | 5620 | 0 |
| 190 | 20230912 | 152300 | 1758557290 | 5620 | 5620 | 5620 | 5620 | 0 |
| 191 | 20230912 | 152200 | 1758557290 | 5620 | 5620 | 5620 | 5620 | 0 |
| 192 | 20230912 | 152100 | 1758557290 | 5620 | 5620 | 5620 | 5620 | 0 |
| 193 | 20230912 | 152000 | 1758557290 | 5620 | 5620 | 5620 | 5620 | 0 |
| 194 | 20230912 | 151900 | 1758557290 | 5620 | 5620 | 5630 | 5620 | 2115 |
| 195 | 20230912 | 151800 | 1746664890 | 5620 | 5620 | 5630 | 5620 | 3935 |
| 196 | 20230912 | 151700 | 1724546930 | 5620 | 5620 | 5620 | 5620 | 149 |
| 197 | 20230912 | 151600 | 1723709550 | 5620 | 5620 | 5620 | 5610 | 2092 |
| 198 | 20230912 | 151500 | 1711952520 | 5620 | 5620 | 5630 | 5620 | 619 |
| 199 | 20230912 | 151400 | 1708473320 | 5620 | 5620 | 5620 | 5620 | 249 |
| 200 | 20230912 | 151300 | 1707073940 | 5620 | 5620 | 5630 | 5620 | 2213 |
| 201 | 20230912 | 151200 | 1694621850 | 5630 | 5610 | 5630 | 5610 | 1957 |
| 202 | 20230912 | 151100 | 1683626970 | 5620 | 5610 | 5620 | 5610 | 159 |
| 203 | 20230912 | 151000 | 1682734020 | 5620 | 5610 | 5620 | 5610 | 943 |
| 204 | 20230912 | 150900 | 1677434370 | 5620 | 5620 | 5620 | 5610 | 276 |
| 205 | 20230912 | 150800 | 1675883360 | 5620 | 5610 | 5620 | 5610 | 967 |
| 206 | 20230912 | 150700 | 1670458110 | 5610 | 5600 | 5610 | 5600 | 209 |
| 207 | 20230912 | 150600 | 1669287620 | 5600 | 5610 | 5610 | 5600 | 3041 |
| 208 | 20230912 | 150500 | 1652257610 | 5600 | 5610 | 5610 | 5600 | 841 |
| 209 | 20230912 | 150400 | 1647546600 | 5600 | 5610 | 5610 | 5600 | 2 |
| 210 | 20230912 | 150300 | 1647535390 | 5610 | 5600 | 5610 | 5600 | 436 |
| 211 | 20230912 | 150200 | 1645091110 | 5600 | 5600 | 5600 | 5600 | 1654 |
| 212 | 20230912 | 150100 | 1635828710 | 5600 | 5600 | 5600 | 5600 | 1180 |
| 213 | 20230912 | 150000 | 1629220710 | 5600 | 5590 | 5600 | 5590 | 819 |
| 214 | 20230912 | 145900 | 1624635310 | 5590 | 5600 | 5600 | 5590 | 224 |
| 215 | 20230912 | 145800 | 1623381080 | 5590 | 5590 | 5600 | 5590 | 3155 |
| 216 | 20230912 | 145700 | 1605741040 | 5600 | 5590 | 5600 | 5590 | 55 |
| 217 | 20230912 | 145600 | 1605433190 | 5600 | 5600 | 5600 | 5600 | 83 |
| 218 | 20230912 | 145500 | 1604968390 | 5600 | 5600 | 5600 | 5590 | 106 |
| 219 | 20230912 | 145400 | 1604374940 | 5590 | 5590 | 5590 | 5590 | 158 |
| 220 | 20230912 | 145300 | 1603491720 | 5590 | 5590 | 5600 | 5590 | 1047 |
| 221 | 20230912 | 145200 | 1597637720 | 5590 | 5590 | 5590 | 5590 | 42 |
| 222 | 20230912 | 145100 | 1597402940 | 5590 | 5590 | 5590 | 5580 | 72 |
| 223 | 20230912 | 145000 | 1597000610 | 5580 | 5580 | 5580 | 5570 | 260 |
| 224 | 20230912 | 144900 | 1595549920 | 5590 | 5570 | 5590 | 5570 | 64 |
| 225 | 20230912 | 144800 | 1595193420 | 5570 | 5570 | 5570 | 5570 | 300 |
| 226 | 20230912 | 144700 | 1593522420 | 5570 | 5570 | 5570 | 5570 | 16 |
| 227 | 20230912 | 144600 | 1593433300 | 5570 | 5590 | 5590 | 5570 | 16 |
| 228 | 20230912 | 144500 | 1593344160 | 5590 | 5570 | 5590 | 5570 | 116 |
| 229 | 20230912 | 144400 | 1592696040 | 5590 | 5590 | 5590 | 5590 | 500 |
| 230 | 20230912 | 144300 | 1589901040 | 5570 | 5570 | 5570 | 5570 | 15 |
| 231 | 20230912 | 144200 | 1589817490 | 5570 | 5590 | 5590 | 5570 | 10344 |
| 232 | 20230912 | 144100 | 1532181580 | 5590 | 5580 | 5590 | 5580 | 22 |
| 233 | 20230912 | 144000 | 1532058760 | 5590 | 5590 | 5590 | 5590 | 9 |
| 234 | 20230912 | 143900 | 1532008450 | 5580 | 5580 | 5580 | 5580 | 15 |
| 235 | 20230912 | 143800 | 1531924750 | 5580 | 5590 | 5590 | 5580 | 56 |
| 236 | 20230912 | 143700 | 1531612060 | 5580 | 5590 | 5590 | 5580 | 37 |
| 237 | 20230912 | 143600 | 1531405400 | 5580 | 5580 | 5580 | 5580 | 200 |
| 238 | 20230912 | 143500 | 1530289400 | 5580 | 5590 | 5590 | 5580 | 17 |
| 239 | 20230912 | 143400 | 1530194520 | 5580 | 5580 | 5580 | 5580 | 65 |
| 240 | 20230912 | 143300 | 1529831820 | 5580 | 5580 | 5580 | 5580 | 211 |
| 241 | 20230912 | 143200 | 1528654440 | 5580 | 5580 | 5580 | 5580 | 0 |
| 242 | 20230912 | 143100 | 1528654440 | 5580 | 5580 | 5580 | 5570 | 390 |
| 243 | 20230912 | 143000 | 1526480700 | 5580 | 5580 | 5580 | 5580 | 1107 |
| 244 | 20230912 | 142900 | 1520303640 | 5580 | 5580 | 5580 | 5580 | 215 |
| 245 | 20230912 | 142800 | 1519103940 | 5580 | 5580 | 5590 | 5580 | 318 |
| 246 | 20230912 | 142700 | 1517327500 | 5580 | 5590 | 5590 | 5580 | 51 |
| 247 | 20230912 | 142600 | 1517042570 | 5590 | 5590 | 5590 | 5590 | 17 |
| 248 | 20230912 | 142500 | 1516947540 | 5580 | 5580 | 5580 | 5580 | 15 |
| 249 | 20230912 | 142400 | 1516863840 | 5580 | 5580 | 5580 | 5580 | 16 |
| 250 | 20230912 | 142300 | 1516774560 | 5600 | 5580 | 5600 | 5580 | 1892 |
| 251 | 20230912 | 142200 | 1506213560 | 5580 | 5590 | 5590 | 5580 | 1061 |
| 252 | 20230912 | 142100 | 1500292720 | 5590 | 5590 | 5590 | 5590 | 97 |
| 253 | 20230912 | 142000 | 1499750490 | 5590 | 5590 | 5590 | 5590 | 670 |
| 254 | 20230912 | 141900 | 1496005190 | 5590 | 5590 | 5590 | 5590 | 0 |
| 255 | 20230912 | 141800 | 1496005190 | 5590 | 5590 | 5590 | 5590 | 15 |
| 256 | 20230912 | 141700 | 1495921340 | 5610 | 5590 | 5610 | 5590 | 120 |
| 257 | 20230912 | 141600 | 1495250440 | 5590 | 5580 | 5590 | 5580 | 391 |
| 258 | 20230912 | 141500 | 1493064920 | 5590 | 5590 | 5590 | 5590 | 147 |
| 259 | 20230912 | 141400 | 1492243190 | 5580 | 5580 | 5580 | 5580 | 15 |
| 260 | 20230912 | 141300 | 1492159490 | 5580 | 5590 | 5590 | 5570 | 29 |
| 261 | 20230912 | 141200 | 1491997640 | 5590 | 5570 | 5590 | 5570 | 50 |
| 262 | 20230912 | 141100 | 1491718440 | 5590 | 5590 | 5590 | 5590 | 351 |
| 263 | 20230912 | 141000 | 1489756350 | 5570 | 5580 | 5580 | 5570 | 72 |
| 264 | 20230912 | 140900 | 1489354750 | 5580 | 5570 | 5580 | 5570 | 833 |
| 265 | 20230912 | 140800 | 1484714760 | 5570 | 5570 | 5570 | 5570 | 15 |
| 266 | 20230912 | 140700 | 1484631210 | 5590 | 5580 | 5590 | 5580 | 1870 |
| 267 | 20230912 | 140600 | 1474192000 | 5580 | 5580 | 5580 | 5580 | 373 |
| 268 | 20230912 | 140500 | 1472110660 | 5580 | 5580 | 5580 | 5580 | 16 |
| 269 | 20230912 | 140400 | 1472021380 | 5580 | 5580 | 5580 | 5580 | 346 |
| 270 | 20230912 | 140300 | 1470090700 | 5580 | 5590 | 5590 | 5580 | 361 |
| 271 | 20230912 | 140200 | 1468076270 | 5590 | 5600 | 5600 | 5590 | 493 |
| 272 | 20230912 | 140100 | 1465316130 | 5600 | 5600 | 5600 | 5600 | 263 |
| 273 | 20230912 | 140000 | 1463843330 | 5600 | 5600 | 5620 | 5600 | 274 |
| 274 | 20230912 | 135900 | 1462307430 | 5610 | 5630 | 5630 | 5610 | 31586 |
| 275 | 20230912 | 135800 | 1284795340 | 5630 | 5620 | 5630 | 5620 | 226 |
| 276 | 20230912 | 135700 | 1283525120 | 5620 | 5620 | 5620 | 5620 | 19 |
| 277 | 20230912 | 135600 | 1283418340 | 5620 | 5620 | 5620 | 5620 | 15 |
| 278 | 20230912 | 135500 | 1283334040 | 5630 | 5620 | 5630 | 5620 | 602 |
| 279 | 20230912 | 135400 | 1279944800 | 5620 | 5630 | 5650 | 5620 | 548 |
| 280 | 20230912 | 135300 | 1276859080 | 5620 | 5590 | 5660 | 5590 | 22104 |
| 281 | 20230912 | 135200 | 1152242570 | 5590 | 5580 | 5590 | 5580 | 1066 |
| 282 | 20230912 | 135100 | 1146294220 | 5580 | 5590 | 5590 | 5580 | 185 |
| 283 | 20230912 | 135000 | 1145261570 | 5580 | 5580 | 5580 | 5580 | 0 |
| 284 | 20230912 | 134900 | 1145261570 | 5580 | 5590 | 5590 | 5580 | 18 |
| 285 | 20230912 | 134800 | 1145161110 | 5580 | 5580 | 5580 | 5580 | 15 |
| 286 | 20230912 | 134700 | 1145077410 | 5580 | 5590 | 5590 | 5580 | 838 |
| 287 | 20230912 | 134600 | 1140397110 | 5590 | 5590 | 5590 | 5590 | 421 |
| 288 | 20230912 | 134500 | 1138043720 | 5590 | 5590 | 5590 | 5590 | 1561 |
| 289 | 20230912 | 134400 | 1129317730 | 5590 | 5590 | 5590 | 5590 | 64 |
| 290 | 20230912 | 134300 | 1128959970 | 5590 | 5590 | 5590 | 5590 | 215 |
| 291 | 20230912 | 134200 | 1127758120 | 5590 | 5590 | 5590 | 5590 | 0 |
| 292 | 20230912 | 134100 | 1127758120 | 5590 | 5590 | 5590 | 5590 | 16 |
| 293 | 20230912 | 134000 | 1127668680 | 5610 | 5580 | 5610 | 5580 | 1195 |
| 294 | 20230912 | 133900 | 1120982610 | 5580 | 5580 | 5580 | 5580 | 15 |
| 295 | 20230912 | 133800 | 1120898910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 296 | 20230912 | 133700 | 1120898910 | 5580 | 5580 | 5580 | 5580 | 15 |
| 297 | 20230912 | 133600 | 1120815210 | 5580 | 5580 | 5580 | 5580 | 543 |
| 298 | 20230912 | 133500 | 1117785270 | 5580 | 5580 | 5580 | 5580 | 16 |
| 299 | 20230912 | 133400 | 1117695990 | 5590 | 5590 | 5590 | 5590 | 209 |
| 300 | 20230912 | 133300 | 1116527680 | 5590 | 5590 | 5590 | 5580 | 69 |
| 301 | 20230912 | 133200 | 1116142520 | 5580 | 5580 | 5580 | 5570 | 746 |
| 302 | 20230912 | 133100 | 1111984950 | 5590 | 5570 | 5590 | 5570 | 21 |
| 303 | 20230912 | 133000 | 1111867860 | 5570 | 5570 | 5570 | 5570 | 0 |
| 304 | 20230912 | 132900 | 1111867860 | 5570 | 5580 | 5580 | 5570 | 183 |
| 305 | 20230912 | 132800 | 1110846920 | 5570 | 5580 | 5580 | 5570 | 12 |
| 306 | 20230912 | 132700 | 1110780070 | 5580 | 5570 | 5580 | 5570 | 637 |
| 307 | 20230912 | 132600 | 1107229980 | 5570 | 5570 | 5570 | 5570 | 0 |
| 308 | 20230912 | 132500 | 1107229980 | 5570 | 5570 | 5570 | 5570 | 815 |
| 309 | 20230912 | 132400 | 1102690430 | 5570 | 5570 | 5570 | 5570 | 37 |
| 310 | 20230912 | 132300 | 1102484340 | 5570 | 5570 | 5570 | 5570 | 2285 |
| 311 | 20230912 | 132200 | 1089756890 | 5580 | 5590 | 5590 | 5580 | 519 |
| 312 | 20230912 | 132100 | 1086860800 | 5580 | 5590 | 5590 | 5580 | 16 |
| 313 | 20230912 | 132000 | 1086771510 | 5580 | 5580 | 5580 | 5580 | 38 |
| 314 | 20230912 | 131900 | 1086559470 | 5590 | 5580 | 5590 | 5580 | 17 |
| 315 | 20230912 | 131800 | 1086464600 | 5590 | 5590 | 5590 | 5580 | 18 |
| 316 | 20230912 | 131700 | 1086364130 | 5590 | 5590 | 5590 | 5590 | 1 |
| 317 | 20230912 | 131600 | 1086358540 | 5580 | 5590 | 5590 | 5580 | 1015 |
| 318 | 20230912 | 131500 | 1080684840 | 5590 | 5580 | 5590 | 5580 | 634 |
| 319 | 20230912 | 131400 | 1077141740 | 5580 | 5580 | 5580 | 5580 | 16 |
| 320 | 20230912 | 131300 | 1077052460 | 5570 | 5570 | 5570 | 5570 | 0 |
| 321 | 20230912 | 131200 | 1077052460 | 5570 | 5580 | 5580 | 5570 | 1015 |
| 322 | 20230912 | 131100 | 1071388910 | 5580 | 5580 | 5580 | 5580 | 1770 |
| 323 | 20230912 | 131000 | 1061512310 | 5580 | 5590 | 5590 | 5580 | 83 |
| 324 | 20230912 | 130900 | 1061048490 | 5590 | 5580 | 5590 | 5580 | 35 |
| 325 | 20230912 | 130800 | 1060853140 | 5580 | 5590 | 5590 | 5580 | 1519 |
| 326 | 20230912 | 130700 | 1052365120 | 5590 | 5590 | 5590 | 5590 | 16 |
| 327 | 20230912 | 130600 | 1052275680 | 5590 | 5590 | 5590 | 5590 | 45 |
| 328 | 20230912 | 130500 | 1052024130 | 5590 | 5590 | 5590 | 5590 | 5 |
| 329 | 20230912 | 130400 | 1051996180 | 5590 | 5600 | 5600 | 5590 | 462 |
| 330 | 20230912 | 130300 | 1049409130 | 5600 | 5600 | 5600 | 5600 | 116 |
| 331 | 20230912 | 130200 | 1048759530 | 5600 | 5600 | 5600 | 5600 | 475 |
| 332 | 20230912 | 130100 | 1046099530 | 5600 | 5600 | 5600 | 5600 | 0 |
| 333 | 20230912 | 130000 | 1046099530 | 5600 | 5600 | 5600 | 5600 | 55 |
| 334 | 20230912 | 125900 | 1045791530 | 5600 | 5600 | 5600 | 5600 | 15 |
| 335 | 20230912 | 125800 | 1045707530 | 5600 | 5590 | 5600 | 5590 | 623 |
| 336 | 20230912 | 125700 | 1042218890 | 5600 | 5600 | 5600 | 5600 | 2000 |
| 337 | 20230912 | 125600 | 1031018890 | 5580 | 5580 | 5580 | 5580 | 15 |
| 338 | 20230912 | 125500 | 1030935190 | 5580 | 5580 | 5580 | 5580 | 65 |
| 339 | 20230912 | 125400 | 1030572490 | 5580 | 5580 | 5580 | 5580 | 16 |
| 340 | 20230912 | 125300 | 1030483210 | 5580 | 5580 | 5580 | 5580 | 0 |
| 341 | 20230912 | 125200 | 1030483210 | 5580 | 5590 | 5590 | 5580 | 342 |
| 342 | 20230912 | 125100 | 1028571590 | 5580 | 5590 | 5590 | 5580 | 188 |
| 343 | 20230912 | 125000 | 1027522520 | 5590 | 5590 | 5590 | 5580 | 23 |
| 344 | 20230912 | 124900 | 1027394110 | 5580 | 5580 | 5580 | 5580 | 10 |
| 345 | 20230912 | 124800 | 1027338310 | 5580 | 5580 | 5580 | 5580 | 15 |
| 346 | 20230912 | 124700 | 1027254610 | 5580 | 5580 | 5580 | 5580 | 15 |
| 347 | 20230912 | 124600 | 1027170910 | 5600 | 5580 | 5600 | 5580 | 16 |
| 348 | 20230912 | 124500 | 1027081610 | 5600 | 5580 | 5600 | 5580 | 25 |
| 349 | 20230912 | 124400 | 1026941930 | 5580 | 5600 | 5600 | 5580 | 114 |
| 350 | 20230912 | 124300 | 1026305730 | 5580 | 5580 | 5580 | 5580 | 117 |
| 351 | 20230912 | 124200 | 1025652870 | 5580 | 5580 | 5580 | 5580 | 16 |
| 352 | 20230912 | 124100 | 1025563590 | 5580 | 5580 | 5580 | 5580 | 16 |
| 353 | 20230912 | 124000 | 1025474310 | 5580 | 5580 | 5580 | 5580 | 0 |
| 354 | 20230912 | 123900 | 1025474310 | 5580 | 5580 | 5580 | 5580 | 115 |
| 355 | 20230912 | 123800 | 1024832610 | 5580 | 5580 | 5580 | 5580 | 15 |
| 356 | 20230912 | 123700 | 1024748910 | 5580 | 5580 | 5580 | 5580 | 112 |
| 357 | 20230912 | 123600 | 1024123950 | 5580 | 5590 | 5590 | 5580 | 900 |
| 358 | 20230912 | 123500 | 1019094950 | 5580 | 5580 | 5580 | 5580 | 15 |
| 359 | 20230912 | 123400 | 1019011250 | 5580 | 5580 | 5580 | 5580 | 15 |
| 360 | 20230912 | 123300 | 1018927550 | 5580 | 5580 | 5580 | 5580 | 16 |
| 361 | 20230912 | 123200 | 1018838270 | 5580 | 5580 | 5580 | 5580 | 18 |
| 362 | 20230912 | 123100 | 1018737830 | 5580 | 5590 | 5590 | 5580 | 71 |
| 363 | 20230912 | 123000 | 1018341600 | 5590 | 5590 | 5590 | 5590 | 6027 |
| 364 | 20230912 | 122900 | 984650670 | 5590 | 5590 | 5590 | 5590 | 185 |
| 365 | 20230912 | 122800 | 983616520 | 5600 | 5590 | 5600 | 5590 | 1845 |
| 366 | 20230912 | 122700 | 973293690 | 5590 | 5590 | 5590 | 5590 | 117 |
| 367 | 20230912 | 122600 | 972639660 | 5590 | 5590 | 5590 | 5590 | 15 |
| 368 | 20230912 | 122500 | 972555810 | 5600 | 5590 | 5600 | 5590 | 16 |
| 369 | 20230912 | 122400 | 972466360 | 5590 | 5590 | 5590 | 5590 | 0 |
| 370 | 20230912 | 122300 | 972466360 | 5590 | 5600 | 5600 | 5590 | 108 |
| 371 | 20230912 | 122200 | 971861720 | 5600 | 5600 | 5600 | 5590 | 672 |
| 372 | 20230912 | 122100 | 968099560 | 5590 | 5590 | 5590 | 5590 | 31 |
| 373 | 20230912 | 122000 | 967926270 | 5590 | 5590 | 5590 | 5590 | 0 |
| 374 | 20230912 | 121900 | 967926270 | 5590 | 5600 | 5600 | 5590 | 194 |
| 375 | 20230912 | 121800 | 966840030 | 5590 | 5590 | 5590 | 5590 | 15 |
| 376 | 20230912 | 121700 | 966756180 | 5590 | 5590 | 5590 | 5590 | 45 |
| 377 | 20230912 | 121600 | 966504630 | 5590 | 5590 | 5590 | 5590 | 0 |
| 378 | 20230912 | 121500 | 966504630 | 5590 | 5600 | 5600 | 5590 | 66 |
| 379 | 20230912 | 121400 | 966135190 | 5590 | 5590 | 5590 | 5590 | 15 |
| 380 | 20230912 | 121300 | 966051340 | 5590 | 5590 | 5590 | 5590 | 15 |
| 381 | 20230912 | 121200 | 965967490 | 5600 | 5600 | 5630 | 5590 | 9123 |
| 382 | 20230912 | 121100 | 914882270 | 5600 | 5600 | 5600 | 5600 | 8 |
| 383 | 20230912 | 121000 | 914837470 | 5600 | 5600 | 5600 | 5600 | 17 |
| 384 | 20230912 | 120900 | 914742270 | 5600 | 5600 | 5600 | 5600 | 15 |
| 385 | 20230912 | 120800 | 914658270 | 5600 | 5600 | 5600 | 5600 | 15 |
| 386 | 20230912 | 120700 | 914574270 | 5600 | 5600 | 5600 | 5600 | 0 |
| 387 | 20230912 | 120600 | 914574270 | 5600 | 5600 | 5600 | 5600 | 16 |
| 388 | 20230912 | 120500 | 914484670 | 5630 | 5600 | 5630 | 5600 | 64 |
| 389 | 20230912 | 120400 | 914124800 | 5600 | 5600 | 5600 | 5600 | 15 |
| 390 | 20230912 | 120300 | 914040800 | 5600 | 5600 | 5600 | 5600 | 0 |
| 391 | 20230912 | 120200 | 914040800 | 5600 | 5600 | 5600 | 5600 | 16 |
| 392 | 20230912 | 120100 | 913951200 | 5600 | 5600 | 5600 | 5600 | 15 |
| 393 | 20230912 | 120000 | 913867200 | 5600 | 5600 | 5600 | 5600 | 16 |
| 394 | 20230912 | 115900 | 913777600 | 5600 | 5600 | 5600 | 5600 | 0 |
| 395 | 20230912 | 115800 | 913777600 | 5600 | 5600 | 5600 | 5600 | 16 |
| 396 | 20230912 | 115700 | 913688000 | 5610 | 5600 | 5610 | 5600 | 315 |
| 397 | 20230912 | 115600 | 911921000 | 5610 | 5600 | 5610 | 5600 | 35 |
| 398 | 20230912 | 115500 | 911724800 | 5600 | 5600 | 5600 | 5600 | 0 |
| 399 | 20230912 | 115400 | 911724800 | 5600 | 5620 | 5620 | 5600 | 16 |
| 400 | 20230912 | 115300 | 911635180 | 5600 | 5600 | 5600 | 5590 | 24 |
| 401 | 20230912 | 115200 | 911500860 | 5600 | 5600 | 5600 | 5600 | 362 |
| 402 | 20230912 | 115100 | 909473660 | 5600 | 5600 | 5600 | 5600 | 1298 |
| 403 | 20230912 | 115000 | 902204860 | 5590 | 5600 | 5600 | 5590 | 98 |
| 404 | 20230912 | 114900 | 901656610 | 5590 | 5590 | 5590 | 5590 | 17 |
| 405 | 20230912 | 114800 | 901561580 | 5590 | 5590 | 5590 | 5590 | 15 |
| 406 | 20230912 | 114700 | 901477730 | 5600 | 5600 | 5600 | 5600 | 0 |
| 407 | 20230912 | 114600 | 901477730 | 5600 | 5590 | 5600 | 5590 | 1146 |
| 408 | 20230912 | 114500 | 895071430 | 5590 | 5590 | 5590 | 5590 | 16 |
| 409 | 20230912 | 114400 | 894981990 | 5590 | 5590 | 5590 | 5590 | 25 |
| 410 | 20230912 | 114300 | 894842240 | 5590 | 5590 | 5590 | 5590 | 16 |
| 411 | 20230912 | 114200 | 894752800 | 5590 | 5590 | 5590 | 5590 | 15 |
| 412 | 20230912 | 114100 | 894668950 | 5600 | 5610 | 5610 | 5590 | 2719 |
| 413 | 20230912 | 114000 | 879431910 | 5610 | 5600 | 5650 | 5600 | 2699 |
| 414 | 20230912 | 113900 | 864251690 | 5600 | 5600 | 5600 | 5600 | 469 |
| 415 | 20230912 | 113800 | 861625290 | 5600 | 5600 | 5600 | 5600 | 50 |
| 416 | 20230912 | 113700 | 861345290 | 5600 | 5610 | 5610 | 5600 | 16 |
| 417 | 20230912 | 113600 | 861255640 | 5610 | 5600 | 5610 | 5600 | 1162 |
| 418 | 20230912 | 113500 | 854736980 | 5600 | 5610 | 5610 | 5600 | 437 |
| 419 | 20230912 | 113400 | 852285520 | 5620 | 5620 | 5620 | 5620 | 163 |
| 420 | 20230912 | 113300 | 851369460 | 5600 | 5620 | 5620 | 5600 | 33 |
| 421 | 20230912 | 113200 | 851184220 | 5590 | 5590 | 5590 | 5590 | 18 |
| 422 | 20230912 | 113100 | 851083600 | 5620 | 5590 | 5620 | 5590 | 2015 |
| 423 | 20230912 | 113000 | 839759750 | 5610 | 5610 | 5610 | 5610 | 5 |
| 424 | 20230912 | 112900 | 839731700 | 5620 | 5590 | 5620 | 5590 | 72 |
| 425 | 20230912 | 112800 | 839329130 | 5590 | 5590 | 5590 | 5590 | 18 |
| 426 | 20230912 | 112700 | 839228510 | 5590 | 5590 | 5590 | 5590 | 15 |
| 427 | 20230912 | 112600 | 839144660 | 5590 | 5590 | 5590 | 5590 | 0 |
| 428 | 20230912 | 112500 | 839144660 | 5590 | 5590 | 5590 | 5590 | 15 |
| 429 | 20230912 | 112400 | 839060810 | 5590 | 5590 | 5590 | 5590 | 16 |
| 430 | 20230912 | 112300 | 838971370 | 5580 | 5580 | 5580 | 5580 | 15 |
| 431 | 20230912 | 112200 | 838887670 | 5580 | 5580 | 5580 | 5580 | 0 |
| 432 | 20230912 | 112100 | 838887670 | 5580 | 5590 | 5590 | 5580 | 1015 |
| 433 | 20230912 | 112000 | 833213970 | 5580 | 5580 | 5580 | 5580 | 1576 |
| 434 | 20230912 | 111900 | 824419890 | 5580 | 5580 | 5580 | 5580 | 206 |
| 435 | 20230912 | 111800 | 823270410 | 5580 | 5580 | 5580 | 5570 | 1557 |
| 436 | 20230912 | 111700 | 814586160 | 5580 | 5600 | 5600 | 5580 | 2923 |
| 437 | 20230912 | 111600 | 798275320 | 5580 | 5580 | 5590 | 5580 | 1026 |
| 438 | 20230912 | 111500 | 792540240 | 5580 | 5580 | 5580 | 5580 | 17 |
| 439 | 20230912 | 111400 | 792445380 | 5580 | 5580 | 5580 | 5580 | 0 |
| 440 | 20230912 | 111300 | 792445380 | 5580 | 5580 | 5580 | 5580 | 15 |
| 441 | 20230912 | 111200 | 792361680 | 5580 | 5580 | 5610 | 5580 | 2495 |
| 442 | 20230912 | 111100 | 778365330 | 5580 | 5580 | 5580 | 5580 | 16 |
| 443 | 20230912 | 111000 | 778276050 | 5580 | 5580 | 5580 | 5580 | 516 |
| 444 | 20230912 | 110900 | 775396770 | 5580 | 5590 | 5590 | 5580 | 1015 |
| 445 | 20230912 | 110800 | 769723070 | 5580 | 5580 | 5590 | 5580 | 48 |
| 446 | 20230912 | 110700 | 769454920 | 5580 | 5580 | 5580 | 5580 | 16 |
| 447 | 20230912 | 110600 | 769365640 | 5580 | 5570 | 5580 | 5570 | 883 |
| 448 | 20230912 | 110500 | 764438650 | 5570 | 5580 | 5580 | 5570 | 11 |
| 449 | 20230912 | 110400 | 764377280 | 5570 | 5570 | 5570 | 5570 | 1615 |
| 450 | 20230912 | 110300 | 755381730 | 5570 | 5580 | 5580 | 5570 | 65 |
| 451 | 20230912 | 110200 | 755019180 | 5580 | 5580 | 5590 | 5580 | 908 |
| 452 | 20230912 | 110100 | 749952360 | 5590 | 5580 | 5590 | 5580 | 1129 |
| 453 | 20230912 | 110000 | 743651490 | 5580 | 5570 | 5580 | 5570 | 1000 |
| 454 | 20230912 | 105900 | 738081340 | 5570 | 5580 | 5580 | 5570 | 137 |
| 455 | 20230912 | 105800 | 737317030 | 5590 | 5580 | 5590 | 5570 | 197 |
| 456 | 20230912 | 105700 | 736217850 | 5580 | 5580 | 5580 | 5580 | 4101 |
| 457 | 20230912 | 105600 | 713334270 | 5580 | 5590 | 5590 | 5570 | 46 |
| 458 | 20230912 | 105500 | 713077640 | 5580 | 5570 | 5590 | 5570 | 66 |
| 459 | 20230912 | 105400 | 712709590 | 5570 | 5570 | 5570 | 5570 | 16 |
| 460 | 20230912 | 105300 | 712620470 | 5590 | 5590 | 5590 | 5580 | 6314 |
| 461 | 20230912 | 105200 | 677383700 | 5590 | 5590 | 5590 | 5590 | 6094 |
| 462 | 20230912 | 105100 | 643318240 | 5590 | 5600 | 5600 | 5590 | 3918 |
| 463 | 20230912 | 105000 | 621395370 | 5600 | 5600 | 5600 | 5590 | 71 |
| 464 | 20230912 | 104900 | 620997930 | 5600 | 5600 | 5600 | 5600 | 13 |
| 465 | 20230912 | 104800 | 620925130 | 5590 | 5590 | 5590 | 5590 | 15 |
| 466 | 20230912 | 104700 | 620841280 | 5590 | 5590 | 5590 | 5590 | 16 |
| 467 | 20230912 | 104600 | 620751840 | 5600 | 5600 | 5610 | 5600 | 1522 |
| 468 | 20230912 | 104500 | 612228540 | 5600 | 5610 | 5610 | 5600 | 232 |
| 469 | 20230912 | 104400 | 610929120 | 5600 | 5610 | 5610 | 5600 | 152 |
| 470 | 20230912 | 104300 | 610076560 | 5600 | 5600 | 5600 | 5600 | 16 |
| 471 | 20230912 | 104200 | 609986960 | 5600 | 5600 | 5600 | 5600 | 17 |
| 472 | 20230912 | 104100 | 609891760 | 5600 | 5600 | 5600 | 5600 | 10 |
| 473 | 20230912 | 104000 | 609835760 | 5600 | 5600 | 5600 | 5600 | 16 |
| 474 | 20230912 | 103900 | 609746160 | 5600 | 5600 | 5600 | 5600 | 2466 |
| 475 | 20230912 | 103800 | 595936560 | 5600 | 5600 | 5600 | 5600 | 224 |
| 476 | 20230912 | 103700 | 594682160 | 5600 | 5600 | 5600 | 5600 | 0 |
| 477 | 20230912 | 103600 | 594682160 | 5600 | 5600 | 5600 | 5600 | 95 |
| 478 | 20230912 | 103500 | 594150160 | 5600 | 5600 | 5600 | 5600 | 1 |
| 479 | 20230912 | 103400 | 594144560 | 5600 | 5600 | 5600 | 5600 | 150 |
| 480 | 20230912 | 103300 | 593304560 | 5600 | 5600 | 5600 | 5600 | 0 |
| 481 | 20230912 | 103200 | 593304560 | 5600 | 5600 | 5600 | 5600 | 1 |
| 482 | 20230912 | 103100 | 593298960 | 5600 | 5590 | 5600 | 5590 | 18 |
| 483 | 20230912 | 103000 | 593198270 | 5590 | 5590 | 5600 | 5590 | 655 |
| 484 | 20230912 | 102900 | 589534270 | 5590 | 5590 | 5590 | 5590 | 0 |
| 485 | 20230912 | 102800 | 589534270 | 5590 | 5590 | 5590 | 5590 | 310 |
| 486 | 20230912 | 102700 | 587801370 | 5590 | 5590 | 5590 | 5590 | 0 |
| 487 | 20230912 | 102600 | 587801370 | 5590 | 5590 | 5590 | 5590 | 0 |
| 488 | 20230912 | 102500 | 587801370 | 5590 | 5590 | 5590 | 5590 | 435 |
| 489 | 20230912 | 102400 | 585369720 | 5600 | 5610 | 5610 | 5600 | 1110 |
| 490 | 20230912 | 102300 | 579153620 | 5600 | 5600 | 5600 | 5600 | 166 |
| 491 | 20230912 | 102200 | 578224020 | 5600 | 5600 | 5600 | 5600 | 201 |
| 492 | 20230912 | 102100 | 577098420 | 5600 | 5600 | 5600 | 5600 | 207 |
| 493 | 20230912 | 102000 | 575939220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 494 | 20230912 | 101900 | 575939220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 495 | 20230912 | 101800 | 575939220 | 5590 | 5600 | 5600 | 5590 | 1419 |
| 496 | 20230912 | 101700 | 568004600 | 5600 | 5600 | 5600 | 5600 | 0 |
| 497 | 20230912 | 101600 | 568004600 | 5600 | 5600 | 5600 | 5600 | 177 |
| 498 | 20230912 | 101500 | 567013400 | 5600 | 5590 | 5600 | 5590 | 400 |
| 499 | 20230912 | 101400 | 564775400 | 5590 | 5590 | 5590 | 5590 | 0 |
| 500 | 20230912 | 101300 | 564775400 | 5590 | 5590 | 5590 | 5590 | 101 |
| 501 | 20230912 | 101200 | 564210810 | 5590 | 5590 | 5590 | 5590 | 74 |
| 502 | 20230912 | 101100 | 563797150 | 5590 | 5590 | 5590 | 5590 | 500 |
| 503 | 20230912 | 101000 | 561002150 | 5590 | 5590 | 5590 | 5590 | 601 |
| 504 | 20230912 | 100900 | 557642560 | 5590 | 5590 | 5590 | 5590 | 0 |
| 505 | 20230912 | 100800 | 557642560 | 5590 | 5590 | 5590 | 5590 | 50 |
| 506 | 20230912 | 100700 | 557363060 | 5590 | 5610 | 5610 | 5590 | 4847 |
| 507 | 20230912 | 100600 | 530225530 | 5600 | 5600 | 5600 | 5600 | 684 |
| 508 | 20230912 | 100500 | 526395130 | 5600 | 5600 | 5600 | 5600 | 534 |
| 509 | 20230912 | 100400 | 523404730 | 5600 | 5600 | 5600 | 5600 | 252 |
| 510 | 20230912 | 100300 | 521993530 | 5600 | 5610 | 5610 | 5600 | 205 |
| 511 | 20230912 | 100200 | 520845520 | 5610 | 5600 | 5610 | 5600 | 1562 |
| 512 | 20230912 | 100100 | 512098070 | 5600 | 5600 | 5600 | 5600 | 3 |
| 513 | 20230912 | 100000 | 512081270 | 5600 | 5600 | 5600 | 5590 | 27 |
| 514 | 20230912 | 095900 | 511930230 | 5600 | 5600 | 5600 | 5600 | 563 |
| 515 | 20230912 | 095800 | 508777430 | 5600 | 5600 | 5610 | 5600 | 2006 |
| 516 | 20230912 | 095700 | 497543820 | 5600 | 5610 | 5610 | 5600 | 3414 |
| 517 | 20230912 | 095600 | 478424310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 518 | 20230912 | 095500 | 478424310 | 5610 | 5610 | 5610 | 5610 | 262 |
| 519 | 20230912 | 095400 | 476954490 | 5610 | 5610 | 5610 | 5610 | 738 |
| 520 | 20230912 | 095300 | 472814310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 521 | 20230912 | 095200 | 472814310 | 5610 | 5610 | 5610 | 5610 | 0 |
| 522 | 20230912 | 095100 | 472814310 | 5610 | 5610 | 5610 | 5610 | 464 |
| 523 | 20230912 | 095000 | 470211270 | 5610 | 5610 | 5610 | 5610 | 2146 |
| 524 | 20230912 | 094900 | 458172210 | 5610 | 5610 | 5610 | 5610 | 0 |
| 525 | 20230912 | 094800 | 458172210 | 5610 | 5610 | 5610 | 5610 | 171 |
| 526 | 20230912 | 094700 | 457212900 | 5610 | 5610 | 5610 | 5610 | 88 |
| 527 | 20230912 | 094600 | 456719220 | 5610 | 5620 | 5620 | 5610 | 1125 |
| 528 | 20230912 | 094500 | 450402860 | 5620 | 5620 | 5620 | 5620 | 1551 |
| 529 | 20230912 | 094400 | 441686240 | 5640 | 5630 | 5640 | 5630 | 1563 |
| 530 | 20230912 | 094300 | 432886540 | 5640 | 5640 | 5640 | 5630 | 761 |
| 531 | 20230912 | 094200 | 428599910 | 5640 | 5640 | 5640 | 5640 | 165 |
| 532 | 20230912 | 094100 | 427669310 | 5640 | 5640 | 5640 | 5630 | 131 |
| 533 | 20230912 | 094000 | 426931470 | 5640 | 5650 | 5650 | 5640 | 1705 |
| 534 | 20230912 | 093900 | 417311480 | 5650 | 5650 | 5650 | 5650 | 1172 |
| 535 | 20230912 | 093800 | 410689680 | 5650 | 5650 | 5650 | 5650 | 1032 |
| 536 | 20230912 | 093700 | 404858880 | 5650 | 5650 | 5660 | 5650 | 1098 |
| 537 | 20230912 | 093600 | 398655160 | 5650 | 5650 | 5650 | 5650 | 1500 |
| 538 | 20230912 | 093500 | 390180160 | 5650 | 5650 | 5660 | 5650 | 551 |
| 539 | 20230912 | 093400 | 387066980 | 5650 | 5650 | 5650 | 5640 | 2419 |
| 540 | 20230912 | 093300 | 373408870 | 5650 | 5670 | 5670 | 5650 | 43 |
| 541 | 20230912 | 093200 | 373165220 | 5650 | 5650 | 5670 | 5650 | 973 |
| 542 | 20230912 | 093100 | 367662470 | 5650 | 5670 | 5670 | 5650 | 549 |
| 543 | 20230912 | 093000 | 364555360 | 5670 | 5670 | 5670 | 5670 | 37 |
| 544 | 20230912 | 092900 | 364345570 | 5670 | 5660 | 5670 | 5660 | 587 |
| 545 | 20230912 | 092800 | 361022380 | 5670 | 5670 | 5670 | 5670 | 500 |
| 546 | 20230912 | 092700 | 358187380 | 5670 | 5670 | 5670 | 5660 | 737 |
| 547 | 20230912 | 092600 | 354015670 | 5670 | 5670 | 5670 | 5670 | 1091 |
| 548 | 20230912 | 092500 | 347829700 | 5690 | 5680 | 5690 | 5680 | 3212 |
| 549 | 20230912 | 092400 | 329585440 | 5690 | 5690 | 5690 | 5690 | 1396 |
| 550 | 20230912 | 092300 | 321642200 | 5680 | 5690 | 5690 | 5680 | 2323 |
| 551 | 20230912 | 092200 | 308425340 | 5690 | 5700 | 5700 | 5690 | 216 |
| 552 | 20230912 | 092100 | 307194290 | 5700 | 5710 | 5710 | 5700 | 836 |
| 553 | 20230912 | 092000 | 302426730 | 5710 | 5700 | 5710 | 5700 | 753 |
| 554 | 20230912 | 091900 | 298130090 | 5710 | 5730 | 5730 | 5710 | 2561 |
| 555 | 20230912 | 091800 | 283480490 | 5730 | 5740 | 5740 | 5730 | 320 |
| 556 | 20230912 | 091700 | 281646850 | 5740 | 5750 | 5750 | 5740 | 4067 |
| 557 | 20230912 | 091600 | 258273350 | 5740 | 5720 | 5740 | 5720 | 1631 |
| 558 | 20230912 | 091500 | 248934420 | 5720 | 5750 | 5750 | 5720 | 2593 |
| 559 | 20230912 | 091400 | 234064480 | 5740 | 5760 | 5770 | 5740 | 2898 |
| 560 | 20230912 | 091300 | 217384290 | 5760 | 5740 | 5770 | 5730 | 6698 |
| 561 | 20230912 | 091200 | 178837150 | 5730 | 5720 | 5740 | 5720 | 3098 |
| 562 | 20230912 | 091100 | 161089860 | 5720 | 5720 | 5720 | 5710 | 1339 |
| 563 | 20230912 | 091000 | 153432210 | 5720 | 5710 | 5720 | 5710 | 534 |
| 564 | 20230912 | 090900 | 150381950 | 5710 | 5710 | 5720 | 5710 | 359 |
| 565 | 20230912 | 090800 | 148329810 | 5700 | 5690 | 5700 | 5680 | 3150 |
| 566 | 20230912 | 090700 | 130383720 | 5690 | 5700 | 5710 | 5690 | 1393 |
| 567 | 20230912 | 090600 | 122450210 | 5700 | 5680 | 5700 | 5680 | 4045 |
| 568 | 20230912 | 090500 | 99417640 | 5690 | 5670 | 5690 | 5670 | 3159 |
| 569 | 20230912 | 090400 | 81481220 | 5670 | 5680 | 5690 | 5670 | 3287 |
| 570 | 20230912 | 090300 | 62787440 | 5660 | 5660 | 5670 | 5660 | 3848 |
| 571 | 20230912 | 090200 | 40997020 | 5650 | 5650 | 5660 | 5650 | 2444 |
| 572 | 20230912 | 090100 | 27182360 | 5650 | 5670 | 5680 | 5630 | 685 |
| 573 | 20230912 | 090000 | 23305680 | 5670 | 5650 | 5670 | 5620 | 4129 |