28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 183100 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 4349 |
| 3 | 20230908 | 183000 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 4 | 20230908 | 182900 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 5 | 20230908 | 182800 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 6 | 20230908 | 182700 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 7 | 20230908 | 182600 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 8 | 20230908 | 182500 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 9 | 20230908 | 182400 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 10 | 20230908 | 182300 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 11 | 20230908 | 182200 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 12 | 20230908 | 182100 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 13 | 20230908 | 182000 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 14 | 20230908 | 181900 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 15 | 20230908 | 181800 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 16 | 20230908 | 181700 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 17 | 20230908 | 181600 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 18 | 20230908 | 181500 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 19 | 20230908 | 181400 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 20 | 20230908 | 181300 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 21 | 20230908 | 181200 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 22 | 20230908 | 181100 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 23 | 20230908 | 181000 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 24 | 20230908 | 180900 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 25 | 20230908 | 180800 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 26 | 20230908 | 180700 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 27 | 20230908 | 180600 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 28 | 20230908 | 180500 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 29 | 20230908 | 180400 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 30 | 20230908 | 180300 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 31 | 20230908 | 180200 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 32 | 20230908 | 180100 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 4349 |
| 33 | 20230908 | 180000 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 34 | 20230908 | 175900 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 35 | 20230908 | 175800 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 36 | 20230908 | 175700 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 37 | 20230908 | 175600 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 38 | 20230908 | 175500 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 39 | 20230908 | 175400 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 40 | 20230908 | 175300 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 41 | 20230908 | 175200 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 42 | 20230908 | 175100 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 43 | 20230908 | 175000 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 44 | 20230908 | 174900 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 45 | 20230908 | 174800 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 46 | 20230908 | 174700 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 47 | 20230908 | 174600 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 48 | 20230908 | 174500 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 49 | 20230908 | 174400 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 50 | 20230908 | 174300 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 51 | 20230908 | 174200 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 52 | 20230908 | 174100 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 53 | 20230908 | 174000 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 54 | 20230908 | 173900 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 55 | 20230908 | 173800 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 56 | 20230908 | 173700 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 57 | 20230908 | 173600 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 58 | 20230908 | 173500 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 59 | 20230908 | 173400 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 60 | 20230908 | 173300 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 61 | 20230908 | 173200 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 62 | 20230908 | 173100 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 4349 |
| 63 | 20230908 | 173000 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 64 | 20230908 | 172900 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 65 | 20230908 | 172800 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 66 | 20230908 | 172700 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 67 | 20230908 | 172600 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 68 | 20230908 | 172500 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 69 | 20230908 | 172400 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 70 | 20230908 | 172300 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 71 | 20230908 | 172200 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 72 | 20230908 | 172100 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 73 | 20230908 | 172000 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 74 | 20230908 | 171900 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 75 | 20230908 | 171800 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 76 | 20230908 | 171700 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 77 | 20230908 | 171600 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 78 | 20230908 | 171500 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 79 | 20230908 | 171400 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 80 | 20230908 | 171300 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 81 | 20230908 | 171200 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 82 | 20230908 | 171100 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 83 | 20230908 | 171000 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 84 | 20230908 | 170900 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 85 | 20230908 | 170800 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 86 | 20230908 | 170700 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 87 | 20230908 | 170600 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 88 | 20230908 | 170500 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 89 | 20230908 | 170400 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 90 | 20230908 | 170300 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 91 | 20230908 | 170200 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 92 | 20230908 | 170100 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 4349 |
| 93 | 20230908 | 170000 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 94 | 20230908 | 165900 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 95 | 20230908 | 165800 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 96 | 20230908 | 165700 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 97 | 20230908 | 165600 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 98 | 20230908 | 165500 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 99 | 20230908 | 165400 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 100 | 20230908 | 165300 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 101 | 20230908 | 165200 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 102 | 20230908 | 165100 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 103 | 20230908 | 165000 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 104 | 20230908 | 164900 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 105 | 20230908 | 164800 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 106 | 20230908 | 164700 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 107 | 20230908 | 164600 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 108 | 20230908 | 164500 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 109 | 20230908 | 164400 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 110 | 20230908 | 164300 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 111 | 20230908 | 164200 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 112 | 20230908 | 164100 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 113 | 20230908 | 164000 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 114 | 20230908 | 163900 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 115 | 20230908 | 163800 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 116 | 20230908 | 163700 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 117 | 20230908 | 163600 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 118 | 20230908 | 163500 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 119 | 20230908 | 163400 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 120 | 20230908 | 163300 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 121 | 20230908 | 163200 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 122 | 20230908 | 163100 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 4349 |
| 123 | 20230908 | 163000 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 124 | 20230908 | 162900 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 125 | 20230908 | 162800 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 126 | 20230908 | 162700 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 127 | 20230908 | 162600 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 128 | 20230908 | 162500 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 129 | 20230908 | 162400 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 130 | 20230908 | 162300 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 131 | 20230908 | 162200 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 132 | 20230908 | 162100 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 133 | 20230908 | 162000 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 134 | 20230908 | 161900 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 135 | 20230908 | 161800 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 136 | 20230908 | 161700 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 137 | 20230908 | 161600 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 138 | 20230908 | 161500 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 139 | 20230908 | 161400 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 140 | 20230908 | 161300 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 141 | 20230908 | 161200 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 142 | 20230908 | 161100 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 143 | 20230908 | 161000 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 144 | 20230908 | 160900 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 145 | 20230908 | 160800 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 146 | 20230908 | 160700 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 147 | 20230908 | 160600 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 148 | 20230908 | 160500 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 149 | 20230908 | 160400 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 150 | 20230908 | 160300 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 151 | 20230908 | 160200 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 152 | 20230908 | 160100 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 4349 |
| 153 | 20230908 | 160000 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 154 | 20230908 | 155900 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 155 | 20230908 | 155800 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 156 | 20230908 | 155700 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 157 | 20230908 | 155600 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 158 | 20230908 | 155500 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 159 | 20230908 | 155400 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 160 | 20230908 | 155300 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 161 | 20230908 | 155200 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 162 | 20230908 | 155100 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 163 | 20230908 | 155000 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 164 | 20230908 | 154900 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 165 | 20230908 | 154800 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 166 | 20230908 | 154700 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 167 | 20230908 | 154600 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 168 | 20230908 | 154500 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 169 | 20230908 | 154400 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 170 | 20230908 | 154300 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 171 | 20230908 | 154200 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 172 | 20230908 | 154100 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 173 | 20230908 | 154000 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 174 | 20230908 | 153900 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 175 | 20230908 | 153800 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 176 | 20230908 | 153700 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 177 | 20230908 | 153600 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 178 | 20230908 | 153500 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 179 | 20230908 | 153400 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 180 | 20230908 | 153300 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 181 | 20230908 | 153200 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 0 |
| 182 | 20230908 | 153100 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 4349 |
| 183 | 20230908 | 153000 | 1678464560 | 5660 | 5660 | 5660 | 5660 | 4349 |
| 184 | 20230908 | 152900 | 1653849220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 185 | 20230908 | 152800 | 1653849220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 186 | 20230908 | 152700 | 1653849220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 187 | 20230908 | 152600 | 1653849220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 188 | 20230908 | 152500 | 1653849220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 189 | 20230908 | 152400 | 1653849220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 190 | 20230908 | 152300 | 1653849220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 191 | 20230908 | 152200 | 1653849220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 192 | 20230908 | 152100 | 1653849220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 193 | 20230908 | 152000 | 1653849220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 194 | 20230908 | 151900 | 1653849220 | 5630 | 5660 | 5670 | 5630 | 786 |
| 195 | 20230908 | 151800 | 1649406520 | 5660 | 5650 | 5660 | 5650 | 346 |
| 196 | 20230908 | 151700 | 1647451290 | 5660 | 5660 | 5660 | 5630 | 6291 |
| 197 | 20230908 | 151600 | 1611970900 | 5660 | 5650 | 5660 | 5650 | 448 |
| 198 | 20230908 | 151500 | 1609437220 | 5660 | 5660 | 5660 | 5640 | 2185 |
| 199 | 20230908 | 151400 | 1597089700 | 5660 | 5650 | 5660 | 5650 | 1904 |
| 200 | 20230908 | 151300 | 1586331110 | 5650 | 5640 | 5650 | 5640 | 148 |
| 201 | 20230908 | 151200 | 1585494920 | 5630 | 5620 | 5670 | 5620 | 18074 |
| 202 | 20230908 | 151100 | 1483349550 | 5620 | 5620 | 5620 | 5620 | 716 |
| 203 | 20230908 | 151000 | 1479325630 | 5620 | 5620 | 5620 | 5620 | 265 |
| 204 | 20230908 | 150900 | 1477836330 | 5620 | 5610 | 5620 | 5610 | 1182 |
| 205 | 20230908 | 150800 | 1471204430 | 5610 | 5610 | 5620 | 5610 | 2806 |
| 206 | 20230908 | 150700 | 1455456650 | 5610 | 5620 | 5620 | 5610 | 111 |
| 207 | 20230908 | 150600 | 1454833490 | 5620 | 5610 | 5620 | 5600 | 1638 |
| 208 | 20230908 | 150500 | 1445637970 | 5610 | 5620 | 5620 | 5600 | 260 |
| 209 | 20230908 | 150400 | 1444180050 | 5620 | 5620 | 5620 | 5610 | 5995 |
| 210 | 20230908 | 150300 | 1410545710 | 5620 | 5610 | 5620 | 5610 | 495 |
| 211 | 20230908 | 150200 | 1407768350 | 5620 | 5620 | 5620 | 5610 | 531 |
| 212 | 20230908 | 150100 | 1404788270 | 5620 | 5610 | 5620 | 5610 | 98 |
| 213 | 20230908 | 150000 | 1404238390 | 5620 | 5610 | 5620 | 5610 | 66 |
| 214 | 20230908 | 145900 | 1403868060 | 5610 | 5600 | 5610 | 5600 | 237 |
| 215 | 20230908 | 145800 | 1402540110 | 5600 | 5620 | 5620 | 5600 | 352 |
| 216 | 20230908 | 145700 | 1400568270 | 5600 | 5610 | 5620 | 5600 | 301 |
| 217 | 20230908 | 145600 | 1398879600 | 5610 | 5600 | 5610 | 5600 | 3364 |
| 218 | 20230908 | 145500 | 1380007600 | 5610 | 5610 | 5610 | 5600 | 593 |
| 219 | 20230908 | 145400 | 1376685940 | 5600 | 5610 | 5610 | 5600 | 303 |
| 220 | 20230908 | 145300 | 1374988150 | 5610 | 5610 | 5610 | 5600 | 2164 |
| 221 | 20230908 | 145200 | 1362848120 | 5600 | 5610 | 5610 | 5600 | 118 |
| 222 | 20230908 | 145100 | 1362186190 | 5610 | 5600 | 5610 | 5600 | 199 |
| 223 | 20230908 | 145000 | 1361069840 | 5610 | 5610 | 5610 | 5610 | 96 |
| 224 | 20230908 | 144900 | 1360531280 | 5610 | 5610 | 5610 | 5610 | 89 |
| 225 | 20230908 | 144800 | 1360031990 | 5610 | 5610 | 5610 | 5610 | 2226 |
| 226 | 20230908 | 144700 | 1347544130 | 5610 | 5600 | 5610 | 5600 | 332 |
| 227 | 20230908 | 144600 | 1345683560 | 5600 | 5610 | 5610 | 5600 | 433 |
| 228 | 20230908 | 144500 | 1343258430 | 5600 | 5610 | 5610 | 5600 | 95 |
| 229 | 20230908 | 144400 | 1342725530 | 5610 | 5600 | 5610 | 5600 | 387 |
| 230 | 20230908 | 144300 | 1340554500 | 5600 | 5600 | 5600 | 5600 | 5 |
| 231 | 20230908 | 144200 | 1340526500 | 5610 | 5600 | 5610 | 5600 | 80 |
| 232 | 20230908 | 144100 | 1340077740 | 5600 | 5600 | 5610 | 5600 | 1034 |
| 233 | 20230908 | 144000 | 1334284560 | 5590 | 5600 | 5600 | 5590 | 212 |
| 234 | 20230908 | 143900 | 1333098910 | 5600 | 5600 | 5600 | 5600 | 33 |
| 235 | 20230908 | 143800 | 1332914110 | 5590 | 5600 | 5600 | 5590 | 101 |
| 236 | 20230908 | 143700 | 1332348550 | 5600 | 5610 | 5610 | 5600 | 453 |
| 237 | 20230908 | 143600 | 1329811450 | 5610 | 5610 | 5610 | 5610 | 93 |
| 238 | 20230908 | 143500 | 1329289720 | 5610 | 5610 | 5610 | 5600 | 130 |
| 239 | 20230908 | 143400 | 1328560470 | 5610 | 5600 | 5610 | 5600 | 40 |
| 240 | 20230908 | 143300 | 1328336140 | 5600 | 5610 | 5610 | 5600 | 83 |
| 241 | 20230908 | 143200 | 1327870590 | 5600 | 5600 | 5600 | 5600 | 310 |
| 242 | 20230908 | 143100 | 1326134590 | 5610 | 5600 | 5610 | 5600 | 847 |
| 243 | 20230908 | 143000 | 1321390420 | 5600 | 5610 | 5610 | 5600 | 341 |
| 244 | 20230908 | 142900 | 1319479660 | 5610 | 5610 | 5610 | 5610 | 144 |
| 245 | 20230908 | 142800 | 1318671820 | 5610 | 5610 | 5610 | 5600 | 155 |
| 246 | 20230908 | 142700 | 1317802310 | 5600 | 5600 | 5600 | 5600 | 794 |
| 247 | 20230908 | 142600 | 1313355910 | 5610 | 5610 | 5610 | 5600 | 1044 |
| 248 | 20230908 | 142500 | 1307509110 | 5610 | 5590 | 5610 | 5590 | 326 |
| 249 | 20230908 | 142400 | 1305683600 | 5600 | 5600 | 5600 | 5590 | 935 |
| 250 | 20230908 | 142300 | 1300447670 | 5600 | 5600 | 5600 | 5590 | 184 |
| 251 | 20230908 | 142200 | 1299417320 | 5600 | 5600 | 5600 | 5600 | 99 |
| 252 | 20230908 | 142100 | 1298862920 | 5590 | 5590 | 5590 | 5590 | 486 |
| 253 | 20230908 | 142000 | 1296146180 | 5600 | 5600 | 5600 | 5600 | 98 |
| 254 | 20230908 | 141900 | 1295597380 | 5590 | 5600 | 5600 | 5590 | 165 |
| 255 | 20230908 | 141800 | 1294674380 | 5600 | 5590 | 5600 | 5590 | 73 |
| 256 | 20230908 | 141700 | 1294265630 | 5590 | 5590 | 5600 | 5590 | 1101 |
| 257 | 20230908 | 141600 | 1288110720 | 5600 | 5590 | 5600 | 5590 | 210 |
| 258 | 20230908 | 141500 | 1286935440 | 5600 | 5580 | 5600 | 5580 | 133 |
| 259 | 20230908 | 141400 | 1286191250 | 5580 | 5610 | 5610 | 5580 | 888 |
| 260 | 20230908 | 141300 | 1281224160 | 5610 | 5600 | 5610 | 5600 | 1049 |
| 261 | 20230908 | 141200 | 1275349370 | 5590 | 5600 | 5600 | 5590 | 103 |
| 262 | 20230908 | 141100 | 1274772620 | 5600 | 5600 | 5600 | 5590 | 67 |
| 263 | 20230908 | 141000 | 1274397460 | 5600 | 5590 | 5600 | 5590 | 128 |
| 264 | 20230908 | 140900 | 1273681590 | 5590 | 5590 | 5590 | 5580 | 65 |
| 265 | 20230908 | 140800 | 1273318280 | 5590 | 5590 | 5590 | 5590 | 40 |
| 266 | 20230908 | 140700 | 1273094680 | 5590 | 5580 | 5590 | 5580 | 38 |
| 267 | 20230908 | 140600 | 1272882310 | 5590 | 5590 | 5590 | 5590 | 254 |
| 268 | 20230908 | 140500 | 1271462450 | 5580 | 5580 | 5580 | 5580 | 389 |
| 269 | 20230908 | 140400 | 1269291830 | 5580 | 5580 | 5580 | 5570 | 193 |
| 270 | 20230908 | 140300 | 1268215030 | 5580 | 5580 | 5580 | 5580 | 275 |
| 271 | 20230908 | 140200 | 1266680530 | 5580 | 5570 | 5580 | 5570 | 37 |
| 272 | 20230908 | 140100 | 1266474110 | 5580 | 5580 | 5580 | 5580 | 136 |
| 273 | 20230908 | 140000 | 1265715230 | 5570 | 5590 | 5590 | 5570 | 1004 |
| 274 | 20230908 | 135900 | 1260117780 | 5590 | 5570 | 5590 | 5570 | 187 |
| 275 | 20230908 | 135800 | 1259073380 | 5580 | 5580 | 5580 | 5580 | 75 |
| 276 | 20230908 | 135700 | 1258654880 | 5580 | 5580 | 5580 | 5580 | 1366 |
| 277 | 20230908 | 135600 | 1251032600 | 5590 | 5580 | 5590 | 5580 | 4660 |
| 278 | 20230908 | 135500 | 1225025650 | 5580 | 5600 | 5600 | 5580 | 42 |
| 279 | 20230908 | 135400 | 1224790550 | 5590 | 5590 | 5590 | 5590 | 333 |
| 280 | 20230908 | 135300 | 1222929080 | 5600 | 5580 | 5600 | 5580 | 2149 |
| 281 | 20230908 | 135200 | 1210935890 | 5580 | 5580 | 5580 | 5580 | 206 |
| 282 | 20230908 | 135100 | 1209786410 | 5590 | 5590 | 5600 | 5590 | 2563 |
| 283 | 20230908 | 135000 | 1195458680 | 5600 | 5610 | 5610 | 5600 | 117 |
| 284 | 20230908 | 134900 | 1194802830 | 5600 | 5600 | 5600 | 5600 | 1145 |
| 285 | 20230908 | 134800 | 1188390830 | 5590 | 5600 | 5600 | 5590 | 42 |
| 286 | 20230908 | 134700 | 1188155680 | 5600 | 5600 | 5600 | 5600 | 67 |
| 287 | 20230908 | 134600 | 1187780480 | 5600 | 5600 | 5600 | 5590 | 98 |
| 288 | 20230908 | 134500 | 1187231720 | 5600 | 5600 | 5600 | 5590 | 740 |
| 289 | 20230908 | 134400 | 1183087760 | 5610 | 5610 | 5610 | 5610 | 109 |
| 290 | 20230908 | 134300 | 1182476270 | 5610 | 5600 | 5610 | 5600 | 102 |
| 291 | 20230908 | 134200 | 1181904100 | 5600 | 5600 | 5600 | 5600 | 546 |
| 292 | 20230908 | 134100 | 1178846500 | 5600 | 5600 | 5600 | 5600 | 57 |
| 293 | 20230908 | 134000 | 1178527300 | 5600 | 5600 | 5610 | 5600 | 2462 |
| 294 | 20230908 | 133900 | 1164739650 | 5600 | 5610 | 5610 | 5600 | 195 |
| 295 | 20230908 | 133800 | 1163645740 | 5610 | 5610 | 5610 | 5610 | 1230 |
| 296 | 20230908 | 133700 | 1156745440 | 5620 | 5620 | 5620 | 5620 | 121 |
| 297 | 20230908 | 133600 | 1156065420 | 5620 | 5610 | 5620 | 5610 | 1171 |
| 298 | 20230908 | 133500 | 1149494610 | 5610 | 5610 | 5610 | 5610 | 33 |
| 299 | 20230908 | 133400 | 1149309480 | 5610 | 5610 | 5610 | 5600 | 246 |
| 300 | 20230908 | 133300 | 1147929460 | 5600 | 5600 | 5600 | 5600 | 7 |
| 301 | 20230908 | 133200 | 1147890260 | 5610 | 5610 | 5610 | 5600 | 344 |
| 302 | 20230908 | 133100 | 1145962270 | 5600 | 5610 | 5610 | 5600 | 153 |
| 303 | 20230908 | 133000 | 1145103980 | 5610 | 5610 | 5610 | 5600 | 1158 |
| 304 | 20230908 | 132900 | 1138609100 | 5600 | 5600 | 5600 | 5590 | 2808 |
| 305 | 20230908 | 132800 | 1122884340 | 5600 | 5600 | 5600 | 5600 | 2 |
| 306 | 20230908 | 132700 | 1122873140 | 5600 | 5600 | 5600 | 5590 | 302 |
| 307 | 20230908 | 132600 | 1121182980 | 5600 | 5590 | 5600 | 5580 | 476 |
| 308 | 20230908 | 132500 | 1118521860 | 5590 | 5590 | 5590 | 5590 | 528 |
| 309 | 20230908 | 132400 | 1115570340 | 5590 | 5600 | 5600 | 5590 | 417 |
| 310 | 20230908 | 132300 | 1113235500 | 5600 | 5610 | 5610 | 5600 | 35 |
| 311 | 20230908 | 132200 | 1113039160 | 5600 | 5610 | 5610 | 5600 | 60 |
| 312 | 20230908 | 132100 | 1112702600 | 5610 | 5600 | 5610 | 5600 | 77 |
| 313 | 20230908 | 132000 | 1112270720 | 5590 | 5600 | 5600 | 5590 | 49 |
| 314 | 20230908 | 131900 | 1111996370 | 5610 | 5590 | 5610 | 5590 | 62 |
| 315 | 20230908 | 131800 | 1111648630 | 5590 | 5600 | 5610 | 5590 | 488 |
| 316 | 20230908 | 131700 | 1108915750 | 5600 | 5590 | 5600 | 5590 | 716 |
| 317 | 20230908 | 131600 | 1104908190 | 5600 | 5590 | 5600 | 5590 | 639 |
| 318 | 20230908 | 131500 | 1101336170 | 5590 | 5610 | 5610 | 5590 | 1608 |
| 319 | 20230908 | 131400 | 1092335230 | 5610 | 5610 | 5610 | 5610 | 43 |
| 320 | 20230908 | 131300 | 1092094000 | 5600 | 5600 | 5610 | 5600 | 138 |
| 321 | 20230908 | 131200 | 1091320870 | 5600 | 5600 | 5610 | 5600 | 360 |
| 322 | 20230908 | 131100 | 1089304300 | 5610 | 5600 | 5610 | 5600 | 509 |
| 323 | 20230908 | 131000 | 1086453400 | 5610 | 5620 | 5620 | 5600 | 1505 |
| 324 | 20230908 | 130900 | 1078024030 | 5610 | 5610 | 5610 | 5610 | 160 |
| 325 | 20230908 | 130800 | 1077126430 | 5610 | 5620 | 5620 | 5610 | 103 |
| 326 | 20230908 | 130700 | 1076547610 | 5620 | 5610 | 5620 | 5610 | 565 |
| 327 | 20230908 | 130600 | 1073377020 | 5620 | 5620 | 5620 | 5620 | 102 |
| 328 | 20230908 | 130500 | 1072803780 | 5620 | 5620 | 5620 | 5610 | 143 |
| 329 | 20230908 | 130400 | 1072000160 | 5610 | 5610 | 5610 | 5610 | 28 |
| 330 | 20230908 | 130300 | 1071843080 | 5610 | 5600 | 5610 | 5600 | 16 |
| 331 | 20230908 | 130200 | 1071753370 | 5610 | 5600 | 5610 | 5600 | 431 |
| 332 | 20230908 | 130100 | 1069339600 | 5590 | 5600 | 5600 | 5590 | 258 |
| 333 | 20230908 | 130000 | 1067894840 | 5600 | 5590 | 5600 | 5590 | 80 |
| 334 | 20230908 | 125900 | 1067446880 | 5590 | 5590 | 5590 | 5590 | 164 |
| 335 | 20230908 | 125800 | 1066530120 | 5590 | 5600 | 5610 | 5590 | 282 |
| 336 | 20230908 | 125700 | 1064953610 | 5610 | 5600 | 5610 | 5600 | 283 |
| 337 | 20230908 | 125600 | 1063368310 | 5600 | 5600 | 5600 | 5600 | 270 |
| 338 | 20230908 | 125500 | 1061856310 | 5600 | 5600 | 5600 | 5600 | 83 |
| 339 | 20230908 | 125400 | 1061391510 | 5580 | 5590 | 5600 | 5580 | 1004 |
| 340 | 20230908 | 125300 | 1055774520 | 5590 | 5570 | 5590 | 5570 | 5 |
| 341 | 20230908 | 125200 | 1055746650 | 5590 | 5580 | 5590 | 5580 | 1689 |
| 342 | 20230908 | 125100 | 1046311240 | 5580 | 5580 | 5580 | 5580 | 5 |
| 343 | 20230908 | 125000 | 1046283340 | 5590 | 5580 | 5590 | 5570 | 413 |
| 344 | 20230908 | 124900 | 1043978350 | 5580 | 5580 | 5580 | 5570 | 105 |
| 345 | 20230908 | 124800 | 1043392500 | 5580 | 5590 | 5590 | 5580 | 1120 |
| 346 | 20230908 | 124700 | 1037142270 | 5580 | 5580 | 5590 | 5580 | 205 |
| 347 | 20230908 | 124600 | 1035998040 | 5590 | 5590 | 5590 | 5580 | 103 |
| 348 | 20230908 | 124500 | 1035422320 | 5580 | 5580 | 5580 | 5580 | 141 |
| 349 | 20230908 | 124400 | 1034635540 | 5580 | 5570 | 5580 | 5570 | 37 |
| 350 | 20230908 | 124300 | 1034429120 | 5580 | 5580 | 5580 | 5580 | 98 |
| 351 | 20230908 | 124200 | 1033882280 | 5580 | 5570 | 5580 | 5570 | 70 |
| 352 | 20230908 | 124100 | 1033491720 | 5580 | 5570 | 5580 | 5570 | 38 |
| 353 | 20230908 | 124000 | 1033279730 | 5580 | 5590 | 5590 | 5580 | 1891 |
| 354 | 20230908 | 123900 | 1022727900 | 5590 | 5580 | 5590 | 5580 | 110 |
| 355 | 20230908 | 123800 | 1022113090 | 5590 | 5590 | 5590 | 5590 | 85 |
| 356 | 20230908 | 123700 | 1021637940 | 5590 | 5580 | 5590 | 5580 | 101 |
| 357 | 20230908 | 123600 | 1021073580 | 5580 | 5590 | 5590 | 5580 | 606 |
| 358 | 20230908 | 123500 | 1017686110 | 5590 | 5590 | 5590 | 5580 | 185 |
| 359 | 20230908 | 123400 | 1016652000 | 5580 | 5590 | 5590 | 5580 | 2246 |
| 360 | 20230908 | 123300 | 1004114590 | 5600 | 5590 | 5600 | 5590 | 113 |
| 361 | 20230908 | 123200 | 1003482080 | 5580 | 5580 | 5580 | 5580 | 54 |
| 362 | 20230908 | 123100 | 1003180760 | 5590 | 5590 | 5590 | 5590 | 43 |
| 363 | 20230908 | 123000 | 1002940390 | 5590 | 5590 | 5590 | 5580 | 153 |
| 364 | 20230908 | 122900 | 1002085160 | 5580 | 5580 | 5580 | 5580 | 7 |
| 365 | 20230908 | 122800 | 1002046100 | 5580 | 5600 | 5600 | 5580 | 392 |
| 366 | 20230908 | 122700 | 999854860 | 5600 | 5590 | 5600 | 5590 | 1149 |
| 367 | 20230908 | 122600 | 993431610 | 5600 | 5610 | 5610 | 5600 | 112 |
| 368 | 20230908 | 122500 | 992803940 | 5600 | 5590 | 5600 | 5590 | 37 |
| 369 | 20230908 | 122400 | 992596780 | 5600 | 5600 | 5600 | 5600 | 0 |
| 370 | 20230908 | 122300 | 992596780 | 5600 | 5600 | 5600 | 5590 | 469 |
| 371 | 20230908 | 122200 | 989970430 | 5600 | 5600 | 5600 | 5600 | 62 |
| 372 | 20230908 | 122100 | 989623230 | 5590 | 5610 | 5610 | 5590 | 484 |
| 373 | 20230908 | 122000 | 986912510 | 5610 | 5600 | 5610 | 5600 | 402 |
| 374 | 20230908 | 121900 | 984660330 | 5610 | 5610 | 5610 | 5610 | 33 |
| 375 | 20230908 | 121800 | 984475200 | 5610 | 5600 | 5610 | 5600 | 60 |
| 376 | 20230908 | 121700 | 984138650 | 5610 | 5610 | 5610 | 5610 | 99 |
| 377 | 20230908 | 121600 | 983583260 | 5600 | 5610 | 5610 | 5600 | 83 |
| 378 | 20230908 | 121500 | 983117670 | 5610 | 5600 | 5610 | 5600 | 1012 |
| 379 | 20230908 | 121400 | 977450390 | 5610 | 5610 | 5610 | 5610 | 105 |
| 380 | 20230908 | 121300 | 976861340 | 5610 | 5610 | 5610 | 5610 | 482 |
| 381 | 20230908 | 121200 | 974157320 | 5620 | 5610 | 5620 | 5610 | 40 |
| 382 | 20230908 | 121100 | 973932590 | 5610 | 5620 | 5630 | 5610 | 85 |
| 383 | 20230908 | 121000 | 973454470 | 5620 | 5620 | 5620 | 5620 | 66 |
| 384 | 20230908 | 120900 | 973083550 | 5610 | 5630 | 5630 | 5610 | 551 |
| 385 | 20230908 | 120800 | 969985470 | 5620 | 5630 | 5630 | 5620 | 36 |
| 386 | 20230908 | 120700 | 969782830 | 5630 | 5630 | 5630 | 5630 | 65 |
| 387 | 20230908 | 120600 | 969416880 | 5620 | 5620 | 5640 | 5620 | 100 |
| 388 | 20230908 | 120500 | 968853650 | 5630 | 5630 | 5630 | 5630 | 67 |
| 389 | 20230908 | 120400 | 968476440 | 5630 | 5620 | 5630 | 5620 | 584 |
| 390 | 20230908 | 120300 | 965188530 | 5630 | 5630 | 5630 | 5630 | 35 |
| 391 | 20230908 | 120200 | 964991480 | 5620 | 5620 | 5630 | 5620 | 377 |
| 392 | 20230908 | 120100 | 962872650 | 5620 | 5610 | 5620 | 5610 | 143 |
| 393 | 20230908 | 120000 | 962069040 | 5610 | 5610 | 5610 | 5610 | 4 |
| 394 | 20230908 | 115900 | 962046600 | 5610 | 5620 | 5620 | 5610 | 57 |
| 395 | 20230908 | 115800 | 961726300 | 5620 | 5620 | 5620 | 5610 | 304 |
| 396 | 20230908 | 115700 | 960017850 | 5610 | 5610 | 5610 | 5610 | 5 |
| 397 | 20230908 | 115600 | 959989800 | 5610 | 5610 | 5620 | 5600 | 73 |
| 398 | 20230908 | 115500 | 959579820 | 5610 | 5620 | 5620 | 5610 | 2039 |
| 399 | 20230908 | 115400 | 948120710 | 5610 | 5630 | 5630 | 5610 | 1457 |
| 400 | 20230908 | 115300 | 939938050 | 5620 | 5610 | 5620 | 5610 | 37 |
| 401 | 20230908 | 115200 | 939730150 | 5610 | 5610 | 5620 | 5610 | 40 |
| 402 | 20230908 | 115100 | 939505420 | 5630 | 5620 | 5630 | 5620 | 324 |
| 403 | 20230908 | 115000 | 937684030 | 5610 | 5620 | 5620 | 5610 | 244 |
| 404 | 20230908 | 114900 | 936312790 | 5630 | 5620 | 5630 | 5620 | 69 |
| 405 | 20230908 | 114800 | 935924420 | 5630 | 5600 | 5630 | 5600 | 1403 |
| 406 | 20230908 | 114700 | 928062520 | 5590 | 5600 | 5600 | 5590 | 83 |
| 407 | 20230908 | 114600 | 927597790 | 5600 | 5600 | 5600 | 5600 | 0 |
| 408 | 20230908 | 114500 | 927597790 | 5600 | 5590 | 5600 | 5590 | 150 |
| 409 | 20230908 | 114400 | 926758170 | 5590 | 5590 | 5600 | 5590 | 127 |
| 410 | 20230908 | 114300 | 926047370 | 5590 | 5590 | 5590 | 5590 | 5 |
| 411 | 20230908 | 114200 | 926019420 | 5600 | 5610 | 5610 | 5600 | 219 |
| 412 | 20230908 | 114100 | 924791570 | 5600 | 5600 | 5600 | 5600 | 576 |
| 413 | 20230908 | 114000 | 921565970 | 5610 | 5600 | 5610 | 5600 | 40 |
| 414 | 20230908 | 113900 | 921341650 | 5610 | 5600 | 5610 | 5600 | 90 |
| 415 | 20230908 | 113800 | 920836780 | 5610 | 5610 | 5610 | 5600 | 71 |
| 416 | 20230908 | 113700 | 920438510 | 5610 | 5610 | 5610 | 5600 | 121 |
| 417 | 20230908 | 113600 | 919760100 | 5610 | 5600 | 5610 | 5600 | 1373 |
| 418 | 20230908 | 113500 | 912070930 | 5600 | 5590 | 5600 | 5590 | 1252 |
| 419 | 20230908 | 113400 | 905059770 | 5580 | 5600 | 5610 | 5580 | 2070 |
| 420 | 20230908 | 113300 | 893491590 | 5600 | 5600 | 5600 | 5590 | 1083 |
| 421 | 20230908 | 113200 | 887426850 | 5590 | 5610 | 5610 | 5590 | 110 |
| 422 | 20230908 | 113100 | 886810470 | 5590 | 5580 | 5600 | 5580 | 49 |
| 423 | 20230908 | 113000 | 886536340 | 5580 | 5580 | 5580 | 5580 | 2000 |
| 424 | 20230908 | 112900 | 875376340 | 5580 | 5610 | 5610 | 5580 | 885 |
| 425 | 20230908 | 112800 | 870425970 | 5620 | 5610 | 5620 | 5580 | 1063 |
| 426 | 20230908 | 112700 | 864484470 | 5610 | 5600 | 5610 | 5600 | 627 |
| 427 | 20230908 | 112600 | 860972570 | 5600 | 5600 | 5600 | 5590 | 138 |
| 428 | 20230908 | 112500 | 860199860 | 5600 | 5590 | 5600 | 5590 | 1120 |
| 429 | 20230908 | 112400 | 853937190 | 5570 | 5580 | 5580 | 5570 | 898 |
| 430 | 20230908 | 112300 | 848933640 | 5580 | 5570 | 5580 | 5570 | 921 |
| 431 | 20230908 | 112200 | 843801040 | 5580 | 5580 | 5580 | 5580 | 351 |
| 432 | 20230908 | 112100 | 841842460 | 5590 | 5590 | 5590 | 5570 | 2163 |
| 433 | 20230908 | 112000 | 829792010 | 5580 | 5590 | 5590 | 5580 | 162 |
| 434 | 20230908 | 111900 | 828887200 | 5580 | 5580 | 5590 | 5580 | 129 |
| 435 | 20230908 | 111800 | 828166670 | 5580 | 5580 | 5580 | 5580 | 153 |
| 436 | 20230908 | 111700 | 827312930 | 5580 | 5580 | 5590 | 5580 | 538 |
| 437 | 20230908 | 111600 | 824310410 | 5590 | 5580 | 5590 | 5580 | 106 |
| 438 | 20230908 | 111500 | 823717940 | 5590 | 5570 | 5590 | 5570 | 61 |
| 439 | 20230908 | 111400 | 823377010 | 5570 | 5570 | 5570 | 5570 | 65 |
| 440 | 20230908 | 111300 | 823014960 | 5570 | 5590 | 5590 | 5570 | 2116 |
| 441 | 20230908 | 111200 | 811221340 | 5590 | 5590 | 5590 | 5580 | 87 |
| 442 | 20230908 | 111100 | 810735110 | 5580 | 5580 | 5580 | 5580 | 669 |
| 443 | 20230908 | 111000 | 807002090 | 5570 | 5580 | 5580 | 5570 | 173 |
| 444 | 20230908 | 110900 | 806036870 | 5570 | 5570 | 5580 | 5570 | 203 |
| 445 | 20230908 | 110800 | 804905980 | 5580 | 5580 | 5580 | 5570 | 380 |
| 446 | 20230908 | 110700 | 802785920 | 5580 | 5580 | 5580 | 5570 | 145 |
| 447 | 20230908 | 110600 | 801976850 | 5570 | 5590 | 5590 | 5570 | 161 |
| 448 | 20230908 | 110500 | 801079030 | 5580 | 5600 | 5600 | 5580 | 1165 |
| 449 | 20230908 | 110400 | 794576610 | 5600 | 5600 | 5600 | 5590 | 129 |
| 450 | 20230908 | 110300 | 793855030 | 5590 | 5600 | 5600 | 5590 | 180 |
| 451 | 20230908 | 110200 | 792847120 | 5600 | 5590 | 5600 | 5590 | 63 |
| 452 | 20230908 | 110100 | 792494390 | 5600 | 5580 | 5600 | 5580 | 2577 |
| 453 | 20230908 | 110000 | 778098830 | 5580 | 5580 | 5580 | 5570 | 140 |
| 454 | 20230908 | 105900 | 777317990 | 5580 | 5560 | 5580 | 5560 | 24 |
| 455 | 20230908 | 105800 | 777184200 | 5580 | 5580 | 5580 | 5570 | 311 |
| 456 | 20230908 | 105700 | 775451360 | 5580 | 5580 | 5590 | 5580 | 152 |
| 457 | 20230908 | 105600 | 774602170 | 5580 | 5570 | 5580 | 5560 | 635 |
| 458 | 20230908 | 105500 | 771066870 | 5580 | 5570 | 5590 | 5570 | 213 |
| 459 | 20230908 | 105400 | 769877590 | 5580 | 5590 | 5590 | 5580 | 1384 |
| 460 | 20230908 | 105300 | 762153750 | 5590 | 5590 | 5590 | 5580 | 86 |
| 461 | 20230908 | 105200 | 761673050 | 5590 | 5580 | 5590 | 5580 | 30 |
| 462 | 20230908 | 105100 | 761505520 | 5590 | 5580 | 5590 | 5580 | 162 |
| 463 | 20230908 | 105000 | 760600540 | 5590 | 5590 | 5590 | 5580 | 188 |
| 464 | 20230908 | 104900 | 759549660 | 5590 | 5590 | 5590 | 5580 | 1036 |
| 465 | 20230908 | 104800 | 753758450 | 5600 | 5600 | 5600 | 5590 | 109 |
| 466 | 20230908 | 104700 | 753148090 | 5590 | 5600 | 5600 | 5590 | 1475 |
| 467 | 20230908 | 104600 | 744902440 | 5590 | 5600 | 5600 | 5590 | 129 |
| 468 | 20230908 | 104500 | 744180310 | 5600 | 5610 | 5610 | 5600 | 378 |
| 469 | 20230908 | 104400 | 742062960 | 5600 | 5600 | 5610 | 5590 | 1494 |
| 470 | 20230908 | 104300 | 733704320 | 5600 | 5600 | 5610 | 5600 | 807 |
| 471 | 20230908 | 104200 | 729184790 | 5610 | 5610 | 5610 | 5610 | 118 |
| 472 | 20230908 | 104100 | 728522810 | 5610 | 5610 | 5610 | 5600 | 753 |
| 473 | 20230908 | 104000 | 724304350 | 5610 | 5610 | 5610 | 5610 | 145 |
| 474 | 20230908 | 103900 | 723490900 | 5600 | 5600 | 5610 | 5600 | 410 |
| 475 | 20230908 | 103800 | 721194730 | 5610 | 5610 | 5610 | 5610 | 336 |
| 476 | 20230908 | 103700 | 719309770 | 5600 | 5610 | 5620 | 5600 | 235 |
| 477 | 20230908 | 103600 | 717989480 | 5620 | 5610 | 5620 | 5600 | 1115 |
| 478 | 20230908 | 103500 | 711733690 | 5610 | 5590 | 5610 | 5590 | 223 |
| 479 | 20230908 | 103400 | 710484790 | 5590 | 5610 | 5610 | 5590 | 169 |
| 480 | 20230908 | 103300 | 709538810 | 5610 | 5590 | 5610 | 5590 | 62 |
| 481 | 20230908 | 103200 | 709191110 | 5600 | 5600 | 5610 | 5600 | 431 |
| 482 | 20230908 | 103100 | 706777370 | 5600 | 5590 | 5610 | 5590 | 226 |
| 483 | 20230908 | 103000 | 705511100 | 5610 | 5610 | 5630 | 5600 | 2053 |
| 484 | 20230908 | 102900 | 694008880 | 5630 | 5620 | 5630 | 5610 | 1055 |
| 485 | 20230908 | 102800 | 688079690 | 5620 | 5600 | 5620 | 5600 | 110 |
| 486 | 20230908 | 102700 | 687462040 | 5600 | 5630 | 5630 | 5600 | 204 |
| 487 | 20230908 | 102600 | 686318140 | 5630 | 5610 | 5630 | 5610 | 3168 |
| 488 | 20230908 | 102500 | 668512670 | 5610 | 5600 | 5610 | 5600 | 219 |
| 489 | 20230908 | 102400 | 667285150 | 5610 | 5610 | 5610 | 5600 | 147 |
| 490 | 20230908 | 102300 | 666461020 | 5600 | 5600 | 5610 | 5600 | 970 |
| 491 | 20230908 | 102200 | 661028780 | 5600 | 5600 | 5600 | 5590 | 331 |
| 492 | 20230908 | 102100 | 659175250 | 5600 | 5600 | 5600 | 5600 | 177 |
| 493 | 20230908 | 102000 | 658184050 | 5590 | 5600 | 5600 | 5590 | 21 |
| 494 | 20230908 | 101900 | 658066520 | 5590 | 5580 | 5590 | 5570 | 237 |
| 495 | 20230908 | 101800 | 656744520 | 5580 | 5580 | 5580 | 5580 | 91 |
| 496 | 20230908 | 101700 | 656236740 | 5580 | 5590 | 5600 | 5580 | 2021 |
| 497 | 20230908 | 101600 | 644942410 | 5590 | 5580 | 5590 | 5580 | 854 |
| 498 | 20230908 | 101500 | 640176350 | 5570 | 5560 | 5580 | 5560 | 717 |
| 499 | 20230908 | 101400 | 636182820 | 5570 | 5560 | 5570 | 5560 | 160 |
| 500 | 20230908 | 101300 | 635292150 | 5570 | 5570 | 5580 | 5570 | 46 |
| 501 | 20230908 | 101200 | 635035800 | 5570 | 5570 | 5580 | 5560 | 771 |
| 502 | 20230908 | 101100 | 630741230 | 5570 | 5580 | 5580 | 5560 | 648 |
| 503 | 20230908 | 101000 | 627130530 | 5580 | 5570 | 5580 | 5570 | 17 |
| 504 | 20230908 | 100900 | 627035710 | 5580 | 5590 | 5590 | 5540 | 1861 |
| 505 | 20230908 | 100800 | 616700120 | 5580 | 5540 | 5580 | 5540 | 5424 |
| 506 | 20230908 | 100700 | 586536390 | 5540 | 5550 | 5550 | 5540 | 37 |
| 507 | 20230908 | 100600 | 586331070 | 5550 | 5540 | 5550 | 5540 | 173 |
| 508 | 20230908 | 100500 | 585371580 | 5550 | 5530 | 5550 | 5530 | 535 |
| 509 | 20230908 | 100400 | 582411430 | 5530 | 5550 | 5550 | 5530 | 42 |
| 510 | 20230908 | 100300 | 582178390 | 5550 | 5540 | 5550 | 5520 | 440 |
| 511 | 20230908 | 100200 | 579746100 | 5550 | 5550 | 5550 | 5540 | 321 |
| 512 | 20230908 | 100100 | 577966600 | 5550 | 5550 | 5550 | 5530 | 3616 |
| 513 | 20230908 | 100000 | 557968440 | 5550 | 5540 | 5550 | 5520 | 4716 |
| 514 | 20230908 | 095900 | 531924130 | 5540 | 5530 | 5540 | 5530 | 88 |
| 515 | 20230908 | 095800 | 531437110 | 5530 | 5540 | 5550 | 5530 | 6962 |
| 516 | 20230908 | 095700 | 492920470 | 5540 | 5530 | 5550 | 5530 | 819 |
| 517 | 20230908 | 095600 | 488379710 | 5530 | 5540 | 5540 | 5530 | 1833 |
| 518 | 20230908 | 095500 | 478230260 | 5530 | 5530 | 5530 | 5520 | 2280 |
| 519 | 20230908 | 095400 | 465626650 | 5530 | 5530 | 5540 | 5530 | 45 |
| 520 | 20230908 | 095300 | 465377470 | 5530 | 5540 | 5540 | 5530 | 1129 |
| 521 | 20230908 | 095200 | 459126180 | 5540 | 5530 | 5540 | 5530 | 175 |
| 522 | 20230908 | 095100 | 458157200 | 5530 | 5530 | 5540 | 5530 | 671 |
| 523 | 20230908 | 095000 | 454446540 | 5530 | 5540 | 5550 | 5530 | 2005 |
| 524 | 20230908 | 094900 | 443352830 | 5540 | 5540 | 5540 | 5530 | 1541 |
| 525 | 20230908 | 094800 | 434817090 | 5540 | 5540 | 5550 | 5540 | 1321 |
| 526 | 20230908 | 094700 | 427498740 | 5540 | 5550 | 5550 | 5540 | 247 |
| 527 | 20230908 | 094600 | 426128380 | 5560 | 5540 | 5560 | 5540 | 1026 |
| 528 | 20230908 | 094500 | 420434100 | 5540 | 5540 | 5540 | 5530 | 1895 |
| 529 | 20230908 | 094400 | 409935830 | 5540 | 5540 | 5540 | 5520 | 729 |
| 530 | 20230908 | 094300 | 405905010 | 5530 | 5550 | 5550 | 5530 | 671 |
| 531 | 20230908 | 094200 | 402189910 | 5540 | 5540 | 5540 | 5530 | 2296 |
| 532 | 20230908 | 094100 | 389485980 | 5540 | 5540 | 5550 | 5540 | 971 |
| 533 | 20230908 | 094000 | 384106280 | 5540 | 5540 | 5540 | 5540 | 927 |
| 534 | 20230908 | 093900 | 378970700 | 5540 | 5540 | 5540 | 5540 | 570 |
| 535 | 20230908 | 093800 | 375812900 | 5540 | 5540 | 5550 | 5540 | 230 |
| 536 | 20230908 | 093700 | 374537490 | 5540 | 5550 | 5550 | 5530 | 4886 |
| 537 | 20230908 | 093600 | 347494660 | 5540 | 5560 | 5560 | 5540 | 6435 |
| 538 | 20230908 | 093500 | 311792220 | 5550 | 5570 | 5570 | 5550 | 1888 |
| 539 | 20230908 | 093400 | 301293550 | 5570 | 5570 | 5590 | 5570 | 52 |
| 540 | 20230908 | 093300 | 301003750 | 5570 | 5560 | 5590 | 5560 | 1048 |
| 541 | 20230908 | 093200 | 295163990 | 5560 | 5550 | 5560 | 5550 | 2968 |
| 542 | 20230908 | 093100 | 278662560 | 5560 | 5560 | 5570 | 5550 | 1082 |
| 543 | 20230908 | 093000 | 272646670 | 5570 | 5560 | 5570 | 5560 | 2812 |
| 544 | 20230908 | 092900 | 257011860 | 5560 | 5560 | 5560 | 5560 | 474 |
| 545 | 20230908 | 092800 | 254376420 | 5560 | 5570 | 5570 | 5560 | 586 |
| 546 | 20230908 | 092700 | 251112490 | 5570 | 5580 | 5580 | 5570 | 1318 |
| 547 | 20230908 | 092600 | 243764710 | 5580 | 5590 | 5600 | 5580 | 2967 |
| 548 | 20230908 | 092500 | 227179220 | 5600 | 5610 | 5610 | 5600 | 369 |
| 549 | 20230908 | 092400 | 225112740 | 5610 | 5600 | 5610 | 5600 | 827 |
| 550 | 20230908 | 092300 | 220481390 | 5600 | 5600 | 5600 | 5590 | 3039 |
| 551 | 20230908 | 092200 | 203463030 | 5600 | 5610 | 5610 | 5600 | 511 |
| 552 | 20230908 | 092100 | 200601330 | 5600 | 5610 | 5620 | 5600 | 2250 |
| 553 | 20230908 | 092000 | 187985080 | 5610 | 5610 | 5620 | 5610 | 55 |
| 554 | 20230908 | 091900 | 187676520 | 5620 | 5630 | 5630 | 5610 | 2566 |
| 555 | 20230908 | 091800 | 173252810 | 5630 | 5630 | 5640 | 5630 | 1741 |
| 556 | 20230908 | 091700 | 163449920 | 5620 | 5620 | 5630 | 5620 | 985 |
| 557 | 20230908 | 091600 | 157913370 | 5620 | 5630 | 5630 | 5620 | 30 |
| 558 | 20230908 | 091500 | 157744570 | 5630 | 5640 | 5640 | 5620 | 534 |
| 559 | 20230908 | 091400 | 154737950 | 5640 | 5640 | 5640 | 5630 | 787 |
| 560 | 20230908 | 091300 | 150299330 | 5620 | 5620 | 5620 | 5620 | 0 |
| 561 | 20230908 | 091200 | 150299330 | 5620 | 5630 | 5630 | 5610 | 3330 |
| 562 | 20230908 | 091100 | 131587980 | 5650 | 5640 | 5660 | 5640 | 1679 |
| 563 | 20230908 | 091000 | 122112290 | 5660 | 5640 | 5660 | 5620 | 1634 |
| 564 | 20230908 | 090900 | 112893350 | 5640 | 5640 | 5640 | 5630 | 637 |
| 565 | 20230908 | 090800 | 109306970 | 5630 | 5630 | 5640 | 5630 | 1068 |
| 566 | 20230908 | 090700 | 103294110 | 5630 | 5630 | 5640 | 5630 | 640 |
| 567 | 20230908 | 090600 | 99690900 | 5620 | 5610 | 5620 | 5600 | 3957 |
| 568 | 20230908 | 090500 | 77486080 | 5600 | 5610 | 5620 | 5600 | 435 |
| 569 | 20230908 | 090400 | 75045920 | 5610 | 5610 | 5620 | 5610 | 1158 |
| 570 | 20230908 | 090300 | 68547150 | 5610 | 5600 | 5610 | 5600 | 1511 |
| 571 | 20230908 | 090200 | 60085460 | 5600 | 5610 | 5610 | 5590 | 1254 |
| 572 | 20230908 | 090100 | 53068630 | 5600 | 5610 | 5610 | 5590 | 5713 |
| 573 | 20230908 | 090000 | 21072610 | 5610 | 5600 | 5640 | 5600 | 3609 |