30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 191300 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 8007 |
| 3 | 20230908 | 191200 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 4 | 20230908 | 191100 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 5 | 20230908 | 191000 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 6 | 20230908 | 190900 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 7 | 20230908 | 190800 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 8 | 20230908 | 190700 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 9 | 20230908 | 190600 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 10 | 20230908 | 190500 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 11 | 20230908 | 190400 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 12 | 20230908 | 190300 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 13 | 20230908 | 190200 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 14 | 20230908 | 190100 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 15 | 20230908 | 190000 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 16 | 20230908 | 185900 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 17 | 20230908 | 185800 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 18 | 20230908 | 185700 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 19 | 20230908 | 185600 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 20 | 20230908 | 185500 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 21 | 20230908 | 185400 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 22 | 20230908 | 185300 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 23 | 20230908 | 185200 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 24 | 20230908 | 185100 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 25 | 20230908 | 185000 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 26 | 20230908 | 184900 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 27 | 20230908 | 184800 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 28 | 20230908 | 184700 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 29 | 20230908 | 184600 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 30 | 20230908 | 184500 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 31 | 20230908 | 184400 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 32 | 20230908 | 184300 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 8007 |
| 33 | 20230908 | 184200 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 34 | 20230908 | 184100 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 35 | 20230908 | 184000 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 36 | 20230908 | 183900 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 37 | 20230908 | 183800 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 38 | 20230908 | 183700 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 39 | 20230908 | 183600 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 40 | 20230908 | 183500 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 41 | 20230908 | 183400 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 42 | 20230908 | 183300 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 43 | 20230908 | 183200 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 44 | 20230908 | 183100 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 45 | 20230908 | 183000 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 46 | 20230908 | 182900 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 47 | 20230908 | 182800 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 48 | 20230908 | 182700 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 49 | 20230908 | 182600 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 50 | 20230908 | 182500 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 51 | 20230908 | 182400 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 52 | 20230908 | 182300 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 53 | 20230908 | 182200 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 54 | 20230908 | 182100 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 55 | 20230908 | 182000 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 56 | 20230908 | 181900 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 57 | 20230908 | 181800 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 58 | 20230908 | 181700 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 59 | 20230908 | 181600 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 60 | 20230908 | 181500 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 61 | 20230908 | 181400 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 62 | 20230908 | 181300 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 8007 |
| 63 | 20230908 | 181200 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 64 | 20230908 | 181100 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 65 | 20230908 | 181000 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 66 | 20230908 | 180900 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 67 | 20230908 | 180800 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 68 | 20230908 | 180700 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 69 | 20230908 | 180600 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 70 | 20230908 | 180500 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 71 | 20230908 | 180400 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 72 | 20230908 | 180300 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 73 | 20230908 | 180200 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 74 | 20230908 | 180100 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 75 | 20230908 | 180000 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 76 | 20230908 | 175900 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 77 | 20230908 | 175800 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 78 | 20230908 | 175700 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 79 | 20230908 | 175600 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 80 | 20230908 | 175500 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 81 | 20230908 | 175400 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 82 | 20230908 | 175300 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 83 | 20230908 | 175200 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 84 | 20230908 | 175100 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 85 | 20230908 | 175000 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 86 | 20230908 | 174900 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 87 | 20230908 | 174800 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 88 | 20230908 | 174700 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 89 | 20230908 | 174600 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 90 | 20230908 | 174500 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 91 | 20230908 | 174400 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 92 | 20230908 | 174300 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 8007 |
| 93 | 20230908 | 174200 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 94 | 20230908 | 174100 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 95 | 20230908 | 174000 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 96 | 20230908 | 173900 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 97 | 20230908 | 173800 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 98 | 20230908 | 173700 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 99 | 20230908 | 173600 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 100 | 20230908 | 173500 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 101 | 20230908 | 173400 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 102 | 20230908 | 173300 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 103 | 20230908 | 173200 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 104 | 20230908 | 173100 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 105 | 20230908 | 173000 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 106 | 20230908 | 172900 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 107 | 20230908 | 172800 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 108 | 20230908 | 172700 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 109 | 20230908 | 172600 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 110 | 20230908 | 172500 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 111 | 20230908 | 172400 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 112 | 20230908 | 172300 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 113 | 20230908 | 172200 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 114 | 20230908 | 172100 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 115 | 20230908 | 172000 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 116 | 20230908 | 171900 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 117 | 20230908 | 171800 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 118 | 20230908 | 171700 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 119 | 20230908 | 171600 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 120 | 20230908 | 171500 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 121 | 20230908 | 171400 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 122 | 20230908 | 171300 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 8007 |
| 123 | 20230908 | 171200 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 124 | 20230908 | 171100 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 125 | 20230908 | 171000 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 126 | 20230908 | 170900 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 127 | 20230908 | 170800 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 128 | 20230908 | 170700 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 129 | 20230908 | 170600 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 130 | 20230908 | 170500 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 131 | 20230908 | 170400 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 132 | 20230908 | 170300 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 133 | 20230908 | 170200 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 134 | 20230908 | 170100 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 135 | 20230908 | 170000 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 136 | 20230908 | 165900 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 137 | 20230908 | 165800 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 138 | 20230908 | 165700 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 139 | 20230908 | 165600 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 140 | 20230908 | 165500 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 141 | 20230908 | 165400 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 142 | 20230908 | 165300 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 143 | 20230908 | 165200 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 144 | 20230908 | 165100 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 145 | 20230908 | 165000 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 146 | 20230908 | 164900 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 147 | 20230908 | 164800 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 148 | 20230908 | 164700 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 149 | 20230908 | 164600 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 150 | 20230908 | 164500 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 151 | 20230908 | 164400 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 152 | 20230908 | 164300 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 8007 |
| 153 | 20230908 | 164200 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 154 | 20230908 | 164100 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 155 | 20230908 | 164000 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 156 | 20230908 | 163900 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 157 | 20230908 | 163800 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 158 | 20230908 | 163700 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 159 | 20230908 | 163600 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 160 | 20230908 | 163500 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 161 | 20230908 | 163400 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 162 | 20230908 | 163300 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 163 | 20230908 | 163200 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 164 | 20230908 | 163100 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 165 | 20230908 | 163000 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 166 | 20230908 | 162900 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 167 | 20230908 | 162800 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 168 | 20230908 | 162700 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 169 | 20230908 | 162600 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 170 | 20230908 | 162500 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 171 | 20230908 | 162400 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 172 | 20230908 | 162300 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 173 | 20230908 | 162200 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 174 | 20230908 | 162100 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 175 | 20230908 | 162000 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 176 | 20230908 | 161900 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 177 | 20230908 | 161800 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 178 | 20230908 | 161700 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 179 | 20230908 | 161600 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 180 | 20230908 | 161500 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 181 | 20230908 | 161400 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 182 | 20230908 | 161300 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 8007 |
| 183 | 20230908 | 161200 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 184 | 20230908 | 161100 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 185 | 20230908 | 161000 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 186 | 20230908 | 160900 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 187 | 20230908 | 160800 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 188 | 20230908 | 160700 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 189 | 20230908 | 160600 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 190 | 20230908 | 160500 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 191 | 20230908 | 160400 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 192 | 20230908 | 160300 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 193 | 20230908 | 160200 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 194 | 20230908 | 160100 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 195 | 20230908 | 160000 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 196 | 20230908 | 155900 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 197 | 20230908 | 155800 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 198 | 20230908 | 155700 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 199 | 20230908 | 155600 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 200 | 20230908 | 155500 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 201 | 20230908 | 155400 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 202 | 20230908 | 155300 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 203 | 20230908 | 155200 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 204 | 20230908 | 155100 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 205 | 20230908 | 155000 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 206 | 20230908 | 154900 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 207 | 20230908 | 154800 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 208 | 20230908 | 154700 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 209 | 20230908 | 154600 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 210 | 20230908 | 154500 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 211 | 20230908 | 154400 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 212 | 20230908 | 154300 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 8007 |
| 213 | 20230908 | 154200 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 214 | 20230908 | 154100 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 215 | 20230908 | 154000 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 216 | 20230908 | 153900 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 217 | 20230908 | 153800 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 218 | 20230908 | 153700 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 219 | 20230908 | 153600 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 220 | 20230908 | 153500 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 221 | 20230908 | 153400 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 222 | 20230908 | 153300 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 223 | 20230908 | 153200 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 224 | 20230908 | 153100 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 0 |
| 225 | 20230908 | 153000 | 1931943060 | 5400 | 5400 | 5400 | 5400 | 8007 |
| 226 | 20230908 | 152900 | 1888705260 | 5410 | 5410 | 5410 | 5410 | 0 |
| 227 | 20230908 | 152800 | 1888705260 | 5410 | 5410 | 5410 | 5410 | 0 |
| 228 | 20230908 | 152700 | 1888705260 | 5410 | 5410 | 5410 | 5410 | 0 |
| 229 | 20230908 | 152600 | 1888705260 | 5410 | 5410 | 5410 | 5410 | 0 |
| 230 | 20230908 | 152500 | 1888705260 | 5410 | 5410 | 5410 | 5410 | 0 |
| 231 | 20230908 | 152400 | 1888705260 | 5410 | 5410 | 5410 | 5410 | 0 |
| 232 | 20230908 | 152300 | 1888705260 | 5410 | 5410 | 5410 | 5410 | 0 |
| 233 | 20230908 | 152200 | 1888705260 | 5410 | 5410 | 5410 | 5410 | 0 |
| 234 | 20230908 | 152100 | 1888705260 | 5410 | 5410 | 5410 | 5410 | 0 |
| 235 | 20230908 | 152000 | 1888705260 | 5410 | 5410 | 5410 | 5410 | 0 |
| 236 | 20230908 | 151900 | 1888705260 | 5410 | 5450 | 5450 | 5410 | 160 |
| 237 | 20230908 | 151800 | 1887839420 | 5450 | 5430 | 5460 | 5410 | 11002 |
| 238 | 20230908 | 151700 | 1828264630 | 5420 | 5440 | 5440 | 5420 | 215 |
| 239 | 20230908 | 151600 | 1827097730 | 5440 | 5440 | 5440 | 5440 | 1 |
| 240 | 20230908 | 151500 | 1827092290 | 5430 | 5430 | 5430 | 5420 | 1885 |
| 241 | 20230908 | 151400 | 1816866830 | 5440 | 5440 | 5440 | 5440 | 564 |
| 242 | 20230908 | 151300 | 1813798670 | 5430 | 5440 | 5440 | 5430 | 1238 |
| 243 | 20230908 | 151200 | 1807074060 | 5440 | 5440 | 5440 | 5430 | 957 |
| 244 | 20230908 | 151100 | 1801869770 | 5450 | 5450 | 5450 | 5450 | 2 |
| 245 | 20230908 | 151000 | 1801858870 | 5450 | 5450 | 5450 | 5450 | 1 |
| 246 | 20230908 | 150900 | 1801853420 | 5450 | 5450 | 5450 | 5440 | 328 |
| 247 | 20230908 | 150800 | 1800066050 | 5450 | 5430 | 5450 | 5430 | 659 |
| 248 | 20230908 | 150700 | 1796481340 | 5430 | 5460 | 5460 | 5430 | 100 |
| 249 | 20230908 | 150600 | 1795937920 | 5460 | 5430 | 5470 | 5430 | 220 |
| 250 | 20230908 | 150500 | 1794736840 | 5430 | 5430 | 5430 | 5430 | 150 |
| 251 | 20230908 | 150400 | 1793922340 | 5430 | 5430 | 5430 | 5420 | 1159 |
| 252 | 20230908 | 150300 | 1787629120 | 5430 | 5430 | 5430 | 5430 | 35 |
| 253 | 20230908 | 150200 | 1787439070 | 5450 | 5450 | 5450 | 5450 | 20 |
| 254 | 20230908 | 150100 | 1787330070 | 5450 | 5450 | 5450 | 5450 | 0 |
| 255 | 20230908 | 150000 | 1787330070 | 5450 | 5450 | 5450 | 5450 | 3 |
| 256 | 20230908 | 145900 | 1787313720 | 5450 | 5420 | 5450 | 5410 | 53 |
| 257 | 20230908 | 145800 | 1787026890 | 5460 | 5410 | 5460 | 5410 | 2132 |
| 258 | 20230908 | 145700 | 1775389670 | 5410 | 5430 | 5430 | 5380 | 11686 |
| 259 | 20230908 | 145600 | 1712300440 | 5430 | 5460 | 5460 | 5430 | 1003 |
| 260 | 20230908 | 145500 | 1706850170 | 5430 | 5440 | 5460 | 5430 | 1410 |
| 261 | 20230908 | 145400 | 1699186850 | 5440 | 5440 | 5440 | 5440 | 239 |
| 262 | 20230908 | 145300 | 1697886690 | 5440 | 5440 | 5440 | 5440 | 0 |
| 263 | 20230908 | 145200 | 1697886690 | 5440 | 5480 | 5480 | 5440 | 2974 |
| 264 | 20230908 | 145100 | 1681690230 | 5510 | 5500 | 5510 | 5500 | 2224 |
| 265 | 20230908 | 145000 | 1669458200 | 5510 | 5500 | 5510 | 5500 | 628 |
| 266 | 20230908 | 144900 | 1666004020 | 5500 | 5480 | 5500 | 5480 | 498 |
| 267 | 20230908 | 144800 | 1663269990 | 5490 | 5490 | 5490 | 5490 | 0 |
| 268 | 20230908 | 144700 | 1663269990 | 5490 | 5490 | 5490 | 5490 | 5 |
| 269 | 20230908 | 144600 | 1663242540 | 5480 | 5480 | 5480 | 5480 | 100 |
| 270 | 20230908 | 144500 | 1662694540 | 5490 | 5490 | 5490 | 5490 | 0 |
| 271 | 20230908 | 144400 | 1662694540 | 5490 | 5480 | 5490 | 5480 | 30 |
| 272 | 20230908 | 144300 | 1662530120 | 5460 | 5470 | 5470 | 5460 | 52 |
| 273 | 20230908 | 144200 | 1662246180 | 5460 | 5460 | 5460 | 5460 | 233 |
| 274 | 20230908 | 144100 | 1660974000 | 5430 | 5430 | 5430 | 5430 | 0 |
| 275 | 20230908 | 144000 | 1660974000 | 5430 | 5430 | 5430 | 5430 | 0 |
| 276 | 20230908 | 143900 | 1660974000 | 5430 | 5430 | 5430 | 5430 | 1 |
| 277 | 20230908 | 143800 | 1660968570 | 5430 | 5420 | 5430 | 5420 | 31 |
| 278 | 20230908 | 143700 | 1660800370 | 5420 | 5420 | 5420 | 5420 | 168 |
| 279 | 20230908 | 143600 | 1659889810 | 5460 | 5430 | 5460 | 5420 | 1441 |
| 280 | 20230908 | 143500 | 1652034740 | 5430 | 5430 | 5430 | 5430 | 125 |
| 281 | 20230908 | 143400 | 1651355990 | 5430 | 5430 | 5430 | 5430 | 24 |
| 282 | 20230908 | 143300 | 1651225670 | 5430 | 5430 | 5430 | 5430 | 30 |
| 283 | 20230908 | 143200 | 1651062770 | 5420 | 5430 | 5430 | 5420 | 191 |
| 284 | 20230908 | 143100 | 1650026110 | 5440 | 5440 | 5440 | 5440 | 9 |
| 285 | 20230908 | 143000 | 1649977150 | 5450 | 5450 | 5450 | 5450 | 0 |
| 286 | 20230908 | 142900 | 1649977150 | 5450 | 5450 | 5450 | 5450 | 91 |
| 287 | 20230908 | 142800 | 1649481200 | 5450 | 5450 | 5450 | 5450 | 10 |
| 288 | 20230908 | 142700 | 1649426700 | 5450 | 5450 | 5450 | 5450 | 10 |
| 289 | 20230908 | 142600 | 1649372200 | 5460 | 5450 | 5460 | 5450 | 51 |
| 290 | 20230908 | 142500 | 1649094240 | 5450 | 5450 | 5450 | 5450 | 3 |
| 291 | 20230908 | 142400 | 1649077890 | 5420 | 5420 | 5420 | 5420 | 1501 |
| 292 | 20230908 | 142300 | 1640942470 | 5420 | 5420 | 5420 | 5420 | 634 |
| 293 | 20230908 | 142200 | 1637506190 | 5420 | 5430 | 5430 | 5420 | 1573 |
| 294 | 20230908 | 142100 | 1628970800 | 5430 | 5460 | 5460 | 5430 | 208 |
| 295 | 20230908 | 142000 | 1627840460 | 5460 | 5430 | 5460 | 5430 | 721 |
| 296 | 20230908 | 141900 | 1623916940 | 5430 | 5430 | 5430 | 5430 | 643 |
| 297 | 20230908 | 141800 | 1620425450 | 5430 | 5430 | 5430 | 5430 | 452 |
| 298 | 20230908 | 141700 | 1617971090 | 5430 | 5430 | 5430 | 5430 | 0 |
| 299 | 20230908 | 141600 | 1617971090 | 5430 | 5430 | 5430 | 5430 | 898 |
| 300 | 20230908 | 141500 | 1613094950 | 5430 | 5460 | 5460 | 5430 | 2863 |
| 301 | 20230908 | 141400 | 1597530180 | 5450 | 5450 | 5450 | 5450 | 0 |
| 302 | 20230908 | 141300 | 1597530180 | 5450 | 5460 | 5460 | 5450 | 2001 |
| 303 | 20230908 | 141200 | 1586619670 | 5480 | 5480 | 5480 | 5480 | 0 |
| 304 | 20230908 | 141100 | 1586619670 | 5480 | 5480 | 5480 | 5480 | 1 |
| 305 | 20230908 | 141000 | 1586614190 | 5450 | 5460 | 5460 | 5450 | 1119 |
| 306 | 20230908 | 140900 | 1580513070 | 5460 | 5480 | 5480 | 5460 | 2201 |
| 307 | 20230908 | 140800 | 1568494210 | 5480 | 5480 | 5480 | 5480 | 0 |
| 308 | 20230908 | 140700 | 1568494210 | 5480 | 5480 | 5480 | 5480 | 373 |
| 309 | 20230908 | 140600 | 1566450170 | 5480 | 5480 | 5480 | 5480 | 0 |
| 310 | 20230908 | 140500 | 1566450170 | 5480 | 5460 | 5480 | 5460 | 208 |
| 311 | 20230908 | 140400 | 1565310370 | 5480 | 5480 | 5480 | 5480 | 0 |
| 312 | 20230908 | 140300 | 1565310370 | 5480 | 5460 | 5480 | 5460 | 72 |
| 313 | 20230908 | 140200 | 1564916850 | 5460 | 5460 | 5460 | 5460 | 590 |
| 314 | 20230908 | 140100 | 1561695450 | 5480 | 5480 | 5480 | 5450 | 2807 |
| 315 | 20230908 | 140000 | 1546356500 | 5480 | 5490 | 5490 | 5480 | 657 |
| 316 | 20230908 | 135900 | 1542754170 | 5490 | 5500 | 5500 | 5490 | 771 |
| 317 | 20230908 | 135800 | 1538519210 | 5480 | 5520 | 5520 | 5480 | 3002 |
| 318 | 20230908 | 135700 | 1522032700 | 5530 | 5530 | 5530 | 5530 | 0 |
| 319 | 20230908 | 135600 | 1522032700 | 5530 | 5530 | 5530 | 5530 | 540 |
| 320 | 20230908 | 135500 | 1519046500 | 5530 | 5530 | 5530 | 5530 | 110 |
| 321 | 20230908 | 135400 | 1518438200 | 5540 | 5540 | 5540 | 5540 | 220 |
| 322 | 20230908 | 135300 | 1517219400 | 5520 | 5520 | 5520 | 5520 | 0 |
| 323 | 20230908 | 135200 | 1517219400 | 5520 | 5520 | 5520 | 5520 | 381 |
| 324 | 20230908 | 135100 | 1515116280 | 5520 | 5540 | 5540 | 5520 | 439 |
| 325 | 20230908 | 135000 | 1512688690 | 5540 | 5540 | 5540 | 5540 | 2 |
| 326 | 20230908 | 134900 | 1512677610 | 5550 | 5550 | 5550 | 5550 | 0 |
| 327 | 20230908 | 134800 | 1512677610 | 5550 | 5550 | 5560 | 5550 | 67 |
| 328 | 20230908 | 134700 | 1512305720 | 5550 | 5550 | 5550 | 5550 | 175 |
| 329 | 20230908 | 134600 | 1511334470 | 5530 | 5530 | 5530 | 5530 | 0 |
| 330 | 20230908 | 134500 | 1511334470 | 5530 | 5530 | 5530 | 5530 | 0 |
| 331 | 20230908 | 134400 | 1511334470 | 5530 | 5530 | 5530 | 5530 | 0 |
| 332 | 20230908 | 134300 | 1511334470 | 5530 | 5550 | 5550 | 5530 | 810 |
| 333 | 20230908 | 134200 | 1506854810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 334 | 20230908 | 134100 | 1506854810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 335 | 20230908 | 134000 | 1506854810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 336 | 20230908 | 133900 | 1506854810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 337 | 20230908 | 133800 | 1506854810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 338 | 20230908 | 133700 | 1506854810 | 5560 | 5560 | 5560 | 5540 | 134 |
| 339 | 20230908 | 133600 | 1506112190 | 5560 | 5560 | 5560 | 5560 | 0 |
| 340 | 20230908 | 133500 | 1506112190 | 5560 | 5560 | 5560 | 5560 | 0 |
| 341 | 20230908 | 133400 | 1506112190 | 5560 | 5550 | 5560 | 5550 | 10 |
| 342 | 20230908 | 133300 | 1506056600 | 5560 | 5560 | 5560 | 5560 | 0 |
| 343 | 20230908 | 133200 | 1506056600 | 5560 | 5560 | 5560 | 5560 | 383 |
| 344 | 20230908 | 133100 | 1503927120 | 5560 | 5560 | 5560 | 5560 | 11 |
| 345 | 20230908 | 133000 | 1503865960 | 5560 | 5560 | 5560 | 5560 | 0 |
| 346 | 20230908 | 132900 | 1503865960 | 5560 | 5560 | 5560 | 5560 | 4 |
| 347 | 20230908 | 132800 | 1503843720 | 5530 | 5530 | 5530 | 5530 | 0 |
| 348 | 20230908 | 132700 | 1503843720 | 5530 | 5530 | 5530 | 5530 | 105 |
| 349 | 20230908 | 132600 | 1503263070 | 5540 | 5540 | 5540 | 5540 | 0 |
| 350 | 20230908 | 132500 | 1503263070 | 5540 | 5540 | 5540 | 5540 | 120 |
| 351 | 20230908 | 132400 | 1502598270 | 5540 | 5540 | 5540 | 5540 | 136 |
| 352 | 20230908 | 132300 | 1501844830 | 5530 | 5530 | 5530 | 5530 | 0 |
| 353 | 20230908 | 132200 | 1501844830 | 5530 | 5530 | 5530 | 5530 | 2 |
| 354 | 20230908 | 132100 | 1501833770 | 5530 | 5530 | 5530 | 5530 | 10 |
| 355 | 20230908 | 132000 | 1501778470 | 5540 | 5540 | 5540 | 5540 | 0 |
| 356 | 20230908 | 131900 | 1501778470 | 5540 | 5540 | 5540 | 5540 | 7 |
| 357 | 20230908 | 131800 | 1501739690 | 5540 | 5540 | 5540 | 5540 | 10 |
| 358 | 20230908 | 131700 | 1501684290 | 5540 | 5540 | 5550 | 5540 | 149 |
| 359 | 20230908 | 131600 | 1500858630 | 5540 | 5520 | 5540 | 5520 | 365 |
| 360 | 20230908 | 131500 | 1498842170 | 5500 | 5500 | 5500 | 5500 | 300 |
| 361 | 20230908 | 131400 | 1497192170 | 5500 | 5500 | 5500 | 5500 | 0 |
| 362 | 20230908 | 131300 | 1497192170 | 5500 | 5500 | 5500 | 5500 | 200 |
| 363 | 20230908 | 131200 | 1496092170 | 5500 | 5510 | 5510 | 5500 | 300 |
| 364 | 20230908 | 131100 | 1494441420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 365 | 20230908 | 131000 | 1494441420 | 5510 | 5510 | 5510 | 5510 | 106 |
| 366 | 20230908 | 130900 | 1493857360 | 5510 | 5500 | 5510 | 5500 | 104 |
| 367 | 20230908 | 130800 | 1493285260 | 5490 | 5490 | 5490 | 5490 | 0 |
| 368 | 20230908 | 130700 | 1493285260 | 5490 | 5490 | 5500 | 5490 | 505 |
| 369 | 20230908 | 130600 | 1490512710 | 5490 | 5490 | 5490 | 5490 | 132 |
| 370 | 20230908 | 130500 | 1489788030 | 5500 | 5500 | 5500 | 5500 | 15 |
| 371 | 20230908 | 130400 | 1489705530 | 5500 | 5500 | 5500 | 5500 | 28 |
| 372 | 20230908 | 130300 | 1489551530 | 5500 | 5500 | 5500 | 5500 | 24 |
| 373 | 20230908 | 130200 | 1489419530 | 5500 | 5500 | 5500 | 5500 | 200 |
| 374 | 20230908 | 130100 | 1488319530 | 5500 | 5500 | 5500 | 5500 | 100 |
| 375 | 20230908 | 130000 | 1487769530 | 5500 | 5500 | 5500 | 5480 | 903 |
| 376 | 20230908 | 125900 | 1482808760 | 5490 | 5490 | 5490 | 5490 | 907 |
| 377 | 20230908 | 125800 | 1477829330 | 5490 | 5470 | 5490 | 5460 | 3548 |
| 378 | 20230908 | 125700 | 1458427760 | 5470 | 5510 | 5510 | 5470 | 3125 |
| 379 | 20230908 | 125600 | 1441240960 | 5530 | 5530 | 5530 | 5530 | 0 |
| 380 | 20230908 | 125500 | 1441240960 | 5530 | 5530 | 5530 | 5530 | 0 |
| 381 | 20230908 | 125400 | 1441240960 | 5530 | 5520 | 5530 | 5520 | 605 |
| 382 | 20230908 | 125300 | 1437899960 | 5530 | 5530 | 5530 | 5530 | 0 |
| 383 | 20230908 | 125200 | 1437899960 | 5530 | 5530 | 5530 | 5530 | 95 |
| 384 | 20230908 | 125100 | 1437374610 | 5530 | 5530 | 5530 | 5530 | 212 |
| 385 | 20230908 | 125000 | 1436202250 | 5530 | 5540 | 5540 | 5530 | 584 |
| 386 | 20230908 | 124900 | 1432972420 | 5530 | 5530 | 5530 | 5530 | 0 |
| 387 | 20230908 | 124800 | 1432972420 | 5530 | 5550 | 5550 | 5530 | 412 |
| 388 | 20230908 | 124700 | 1430690850 | 5550 | 5550 | 5550 | 5550 | 4 |
| 389 | 20230908 | 124600 | 1430668650 | 5540 | 5560 | 5560 | 5540 | 2873 |
| 390 | 20230908 | 124500 | 1414732270 | 5560 | 5570 | 5570 | 5560 | 1421 |
| 391 | 20230908 | 124400 | 1406831470 | 5570 | 5580 | 5580 | 5570 | 1130 |
| 392 | 20230908 | 124300 | 1400536370 | 5610 | 5610 | 5610 | 5610 | 0 |
| 393 | 20230908 | 124200 | 1400536370 | 5610 | 5610 | 5610 | 5610 | 0 |
| 394 | 20230908 | 124100 | 1400536370 | 5610 | 5610 | 5610 | 5610 | 0 |
| 395 | 20230908 | 124000 | 1400536370 | 5610 | 5610 | 5610 | 5610 | 0 |
| 396 | 20230908 | 123900 | 1400536370 | 5610 | 5610 | 5610 | 5610 | 1 |
| 397 | 20230908 | 123800 | 1400530760 | 5610 | 5630 | 5630 | 5570 | 1158 |
| 398 | 20230908 | 123700 | 1394074410 | 5630 | 5610 | 5630 | 5610 | 1193 |
| 399 | 20230908 | 123600 | 1387374840 | 5610 | 5610 | 5610 | 5610 | 0 |
| 400 | 20230908 | 123500 | 1387374840 | 5610 | 5610 | 5610 | 5610 | 0 |
| 401 | 20230908 | 123400 | 1387374840 | 5610 | 5590 | 5610 | 5580 | 933 |
| 402 | 20230908 | 123300 | 1382168640 | 5590 | 5590 | 5590 | 5590 | 98 |
| 403 | 20230908 | 123200 | 1381620820 | 5580 | 5580 | 5580 | 5580 | 100 |
| 404 | 20230908 | 123100 | 1381062820 | 5580 | 5580 | 5580 | 5580 | 40 |
| 405 | 20230908 | 123000 | 1380839620 | 5580 | 5580 | 5590 | 5580 | 581 |
| 406 | 20230908 | 122900 | 1377597630 | 5580 | 5580 | 5580 | 5580 | 20 |
| 407 | 20230908 | 122800 | 1377486030 | 5580 | 5580 | 5580 | 5580 | 30 |
| 408 | 20230908 | 122700 | 1377318630 | 5590 | 5590 | 5590 | 5580 | 2373 |
| 409 | 20230908 | 122600 | 1364063920 | 5590 | 5610 | 5610 | 5590 | 28 |
| 410 | 20230908 | 122500 | 1363907380 | 5590 | 5590 | 5590 | 5590 | 211 |
| 411 | 20230908 | 122400 | 1362727890 | 5610 | 5610 | 5610 | 5610 | 11 |
| 412 | 20230908 | 122300 | 1362666180 | 5590 | 5590 | 5590 | 5590 | 60 |
| 413 | 20230908 | 122200 | 1362330780 | 5610 | 5610 | 5610 | 5610 | 0 |
| 414 | 20230908 | 122100 | 1362330780 | 5610 | 5610 | 5610 | 5610 | 0 |
| 415 | 20230908 | 122000 | 1362330780 | 5610 | 5600 | 5610 | 5600 | 146 |
| 416 | 20230908 | 121900 | 1361512980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 417 | 20230908 | 121800 | 1361512980 | 5610 | 5610 | 5610 | 5610 | 4 |
| 418 | 20230908 | 121700 | 1361490540 | 5590 | 5590 | 5590 | 5590 | 0 |
| 419 | 20230908 | 121600 | 1361490540 | 5590 | 5590 | 5590 | 5590 | 0 |
| 420 | 20230908 | 121500 | 1361490540 | 5590 | 5590 | 5590 | 5590 | 0 |
| 421 | 20230908 | 121400 | 1361490540 | 5590 | 5590 | 5590 | 5590 | 0 |
| 422 | 20230908 | 121300 | 1361490540 | 5590 | 5590 | 5590 | 5590 | 1259 |
| 423 | 20230908 | 121200 | 1354452730 | 5600 | 5600 | 5600 | 5590 | 506 |
| 424 | 20230908 | 121100 | 1351619690 | 5630 | 5630 | 5630 | 5630 | 0 |
| 425 | 20230908 | 121000 | 1351619690 | 5630 | 5630 | 5630 | 5630 | 12 |
| 426 | 20230908 | 120900 | 1351552130 | 5630 | 5630 | 5630 | 5630 | 1 |
| 427 | 20230908 | 120800 | 1351546500 | 5630 | 5630 | 5630 | 5630 | 300 |
| 428 | 20230908 | 120700 | 1349857500 | 5630 | 5630 | 5630 | 5630 | 72 |
| 429 | 20230908 | 120600 | 1349452140 | 5590 | 5600 | 5600 | 5590 | 1204 |
| 430 | 20230908 | 120500 | 1342720440 | 5590 | 5590 | 5590 | 5590 | 819 |
| 431 | 20230908 | 120400 | 1338142230 | 5590 | 5610 | 5610 | 5590 | 1165 |
| 432 | 20230908 | 120300 | 1331616980 | 5610 | 5620 | 5620 | 5610 | 50 |
| 433 | 20230908 | 120200 | 1331336450 | 5640 | 5640 | 5640 | 5640 | 0 |
| 434 | 20230908 | 120100 | 1331336450 | 5640 | 5640 | 5640 | 5640 | 0 |
| 435 | 20230908 | 120000 | 1331336450 | 5640 | 5640 | 5640 | 5640 | 0 |
| 436 | 20230908 | 115900 | 1331336450 | 5640 | 5640 | 5640 | 5640 | 0 |
| 437 | 20230908 | 115800 | 1331336450 | 5640 | 5640 | 5640 | 5640 | 0 |
| 438 | 20230908 | 115700 | 1331336450 | 5640 | 5640 | 5640 | 5640 | 2 |
| 439 | 20230908 | 115600 | 1331325170 | 5600 | 5630 | 5630 | 5600 | 2188 |
| 440 | 20230908 | 115500 | 1319052550 | 5630 | 5630 | 5630 | 5630 | 750 |
| 441 | 20230908 | 115400 | 1314830050 | 5630 | 5630 | 5630 | 5630 | 10 |
| 442 | 20230908 | 115300 | 1314773750 | 5650 | 5650 | 5650 | 5650 | 1 |
| 443 | 20230908 | 115200 | 1314768100 | 5650 | 5650 | 5650 | 5650 | 0 |
| 444 | 20230908 | 115100 | 1314768100 | 5650 | 5630 | 5650 | 5630 | 322 |
| 445 | 20230908 | 115000 | 1312955200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 446 | 20230908 | 114900 | 1312955200 | 5650 | 5640 | 5650 | 5640 | 2 |
| 447 | 20230908 | 114800 | 1312943910 | 5630 | 5630 | 5630 | 5630 | 115 |
| 448 | 20230908 | 114700 | 1312296460 | 5640 | 5640 | 5640 | 5640 | 0 |
| 449 | 20230908 | 114600 | 1312296460 | 5640 | 5640 | 5640 | 5640 | 20 |
| 450 | 20230908 | 114500 | 1312183660 | 5630 | 5630 | 5630 | 5630 | 203 |
| 451 | 20230908 | 114400 | 1311040770 | 5630 | 5630 | 5630 | 5630 | 133 |
| 452 | 20230908 | 114300 | 1310291980 | 5630 | 5630 | 5630 | 5630 | 0 |
| 453 | 20230908 | 114200 | 1310291980 | 5630 | 5630 | 5630 | 5630 | 1 |
| 454 | 20230908 | 114100 | 1310286350 | 5630 | 5630 | 5630 | 5630 | 0 |
| 455 | 20230908 | 114000 | 1310286350 | 5630 | 5630 | 5630 | 5630 | 557 |
| 456 | 20230908 | 113900 | 1307150440 | 5630 | 5630 | 5630 | 5630 | 0 |
| 457 | 20230908 | 113800 | 1307150440 | 5630 | 5630 | 5630 | 5630 | 54 |
| 458 | 20230908 | 113700 | 1306846420 | 5630 | 5630 | 5630 | 5630 | 0 |
| 459 | 20230908 | 113600 | 1306846420 | 5630 | 5640 | 5640 | 5630 | 267 |
| 460 | 20230908 | 113500 | 1305341390 | 5640 | 5640 | 5640 | 5640 | 100 |
| 461 | 20230908 | 113400 | 1304777390 | 5640 | 5640 | 5640 | 5640 | 0 |
| 462 | 20230908 | 113300 | 1304777390 | 5640 | 5640 | 5640 | 5640 | 179 |
| 463 | 20230908 | 113200 | 1303767830 | 5670 | 5670 | 5670 | 5670 | 0 |
| 464 | 20230908 | 113100 | 1303767830 | 5670 | 5670 | 5670 | 5670 | 0 |
| 465 | 20230908 | 113000 | 1303767830 | 5670 | 5670 | 5670 | 5670 | 51 |
| 466 | 20230908 | 112900 | 1303478660 | 5670 | 5670 | 5670 | 5670 | 2 |
| 467 | 20230908 | 112800 | 1303467320 | 5630 | 5630 | 5630 | 5630 | 0 |
| 468 | 20230908 | 112700 | 1303467320 | 5630 | 5630 | 5630 | 5630 | 0 |
| 469 | 20230908 | 112600 | 1303467320 | 5630 | 5630 | 5630 | 5630 | 189 |
| 470 | 20230908 | 112500 | 1302403250 | 5630 | 5640 | 5640 | 5630 | 79 |
| 471 | 20230908 | 112400 | 1301957980 | 5630 | 5630 | 5630 | 5630 | 722 |
| 472 | 20230908 | 112300 | 1297893120 | 5630 | 5640 | 5640 | 5630 | 188 |
| 473 | 20230908 | 112200 | 1296834380 | 5640 | 5640 | 5640 | 5640 | 10 |
| 474 | 20230908 | 112100 | 1296777980 | 5640 | 5640 | 5640 | 5640 | 40 |
| 475 | 20230908 | 112000 | 1296552380 | 5660 | 5670 | 5680 | 5660 | 375 |
| 476 | 20230908 | 111900 | 1294428040 | 5670 | 5630 | 5670 | 5630 | 933 |
| 477 | 20230908 | 111800 | 1289141690 | 5640 | 5640 | 5640 | 5640 | 280 |
| 478 | 20230908 | 111700 | 1287562490 | 5640 | 5640 | 5640 | 5640 | 0 |
| 479 | 20230908 | 111600 | 1287562490 | 5640 | 5640 | 5640 | 5640 | 302 |
| 480 | 20230908 | 111500 | 1285859210 | 5640 | 5640 | 5640 | 5640 | 7 |
| 481 | 20230908 | 111400 | 1285819730 | 5640 | 5630 | 5640 | 5630 | 220 |
| 482 | 20230908 | 111300 | 1284579130 | 5640 | 5650 | 5650 | 5640 | 89 |
| 483 | 20230908 | 111200 | 1284076630 | 5630 | 5630 | 5630 | 5630 | 150 |
| 484 | 20230908 | 111100 | 1283232130 | 5640 | 5640 | 5640 | 5640 | 1025 |
| 485 | 20230908 | 111000 | 1277451130 | 5640 | 5640 | 5640 | 5640 | 100 |
| 486 | 20230908 | 110900 | 1276887130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 487 | 20230908 | 110800 | 1276887130 | 5670 | 5670 | 5670 | 5670 | 0 |
| 488 | 20230908 | 110700 | 1276887130 | 5670 | 5670 | 5670 | 5670 | 101 |
| 489 | 20230908 | 110600 | 1276314460 | 5630 | 5640 | 5640 | 5630 | 2635 |
| 490 | 20230908 | 110500 | 1261463810 | 5650 | 5670 | 5670 | 5650 | 668 |
| 491 | 20230908 | 110400 | 1257689550 | 5670 | 5670 | 5670 | 5670 | 1 |
| 492 | 20230908 | 110300 | 1257683880 | 5650 | 5650 | 5650 | 5650 | 1257 |
| 493 | 20230908 | 110200 | 1250581830 | 5650 | 5650 | 5650 | 5650 | 5 |
| 494 | 20230908 | 110100 | 1250553580 | 5650 | 5650 | 5650 | 5650 | 17 |
| 495 | 20230908 | 110000 | 1250457530 | 5650 | 5650 | 5650 | 5650 | 44 |
| 496 | 20230908 | 105900 | 1250208930 | 5640 | 5640 | 5640 | 5640 | 1 |
| 497 | 20230908 | 105800 | 1250203290 | 5640 | 5640 | 5640 | 5640 | 0 |
| 498 | 20230908 | 105700 | 1250203290 | 5640 | 5640 | 5640 | 5640 | 340 |
| 499 | 20230908 | 105600 | 1248285690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 500 | 20230908 | 105500 | 1248285690 | 5650 | 5640 | 5650 | 5640 | 156 |
| 501 | 20230908 | 105400 | 1247405580 | 5650 | 5650 | 5650 | 5650 | 65 |
| 502 | 20230908 | 105300 | 1247038330 | 5660 | 5670 | 5670 | 5660 | 55 |
| 503 | 20230908 | 105200 | 1246726880 | 5670 | 5660 | 5670 | 5660 | 2 |
| 504 | 20230908 | 105100 | 1246715550 | 5640 | 5640 | 5640 | 5640 | 0 |
| 505 | 20230908 | 105000 | 1246715550 | 5640 | 5640 | 5640 | 5640 | 100 |
| 506 | 20230908 | 104900 | 1246151550 | 5640 | 5640 | 5640 | 5630 | 606 |
| 507 | 20230908 | 104800 | 1242734790 | 5640 | 5680 | 5680 | 5630 | 1285 |
| 508 | 20230908 | 104700 | 1235474530 | 5690 | 5690 | 5700 | 5690 | 31 |
| 509 | 20230908 | 104600 | 1235298130 | 5700 | 5710 | 5710 | 5700 | 122 |
| 510 | 20230908 | 104500 | 1234602720 | 5720 | 5710 | 5720 | 5710 | 182 |
| 511 | 20230908 | 104400 | 1233563000 | 5710 | 5720 | 5720 | 5710 | 224 |
| 512 | 20230908 | 104300 | 1232283950 | 5670 | 5700 | 5710 | 5670 | 305 |
| 513 | 20230908 | 104200 | 1230547600 | 5710 | 5700 | 5720 | 5700 | 964 |
| 514 | 20230908 | 104100 | 1225042830 | 5700 | 5710 | 5710 | 5700 | 9 |
| 515 | 20230908 | 104000 | 1224991520 | 5700 | 5680 | 5700 | 5680 | 1053 |
| 516 | 20230908 | 103900 | 1218989680 | 5660 | 5660 | 5670 | 5640 | 2256 |
| 517 | 20230908 | 103800 | 1206219920 | 5640 | 5650 | 5650 | 5640 | 1293 |
| 518 | 20230908 | 103700 | 1198914830 | 5640 | 5630 | 5640 | 5630 | 130 |
| 519 | 20230908 | 103600 | 1198182880 | 5630 | 5630 | 5630 | 5630 | 87 |
| 520 | 20230908 | 103500 | 1197693070 | 5630 | 5650 | 5650 | 5630 | 1714 |
| 521 | 20230908 | 103400 | 1188031990 | 5660 | 5660 | 5660 | 5660 | 918 |
| 522 | 20230908 | 103300 | 1182836110 | 5660 | 5690 | 5690 | 5660 | 1996 |
| 523 | 20230908 | 103200 | 1171529070 | 5700 | 5690 | 5700 | 5690 | 532 |
| 524 | 20230908 | 103100 | 1168500710 | 5700 | 5690 | 5700 | 5690 | 20 |
| 525 | 20230908 | 103000 | 1168386810 | 5690 | 5710 | 5710 | 5680 | 2175 |
| 526 | 20230908 | 102900 | 1155996570 | 5720 | 5720 | 5730 | 5720 | 85 |
| 527 | 20230908 | 102800 | 1155510140 | 5730 | 5730 | 5730 | 5730 | 949 |
| 528 | 20230908 | 102700 | 1150072370 | 5730 | 5720 | 5730 | 5700 | 1280 |
| 529 | 20230908 | 102600 | 1142767750 | 5720 | 5720 | 5720 | 5720 | 100 |
| 530 | 20230908 | 102500 | 1142195750 | 5720 | 5720 | 5720 | 5710 | 211 |
| 531 | 20230908 | 102400 | 1140988840 | 5710 | 5730 | 5730 | 5710 | 698 |
| 532 | 20230908 | 102300 | 1137001850 | 5730 | 5730 | 5730 | 5730 | 10 |
| 533 | 20230908 | 102200 | 1136944550 | 5730 | 5720 | 5730 | 5720 | 569 |
| 534 | 20230908 | 102100 | 1133688130 | 5720 | 5710 | 5720 | 5710 | 251 |
| 535 | 20230908 | 102000 | 1132253580 | 5710 | 5700 | 5710 | 5700 | 587 |
| 536 | 20230908 | 101900 | 1128904310 | 5690 | 5700 | 5700 | 5690 | 156 |
| 537 | 20230908 | 101800 | 1128016510 | 5700 | 5710 | 5710 | 5700 | 179 |
| 538 | 20230908 | 101700 | 1126994810 | 5710 | 5730 | 5730 | 5700 | 341 |
| 539 | 20230908 | 101600 | 1125047170 | 5730 | 5750 | 5750 | 5730 | 3197 |
| 540 | 20230908 | 101500 | 1106696290 | 5750 | 5750 | 5760 | 5750 | 2758 |
| 541 | 20230908 | 101400 | 1090837200 | 5750 | 5750 | 5750 | 5740 | 2668 |
| 542 | 20230908 | 101300 | 1075496220 | 5750 | 5730 | 5750 | 5730 | 6157 |
| 543 | 20230908 | 101200 | 1040177230 | 5730 | 5700 | 5730 | 5700 | 1982 |
| 544 | 20230908 | 101100 | 1028842410 | 5710 | 5690 | 5710 | 5690 | 1242 |
| 545 | 20230908 | 101000 | 1021759010 | 5690 | 5680 | 5690 | 5650 | 1882 |
| 546 | 20230908 | 100900 | 1011093750 | 5700 | 5690 | 5700 | 5690 | 370 |
| 547 | 20230908 | 100800 | 1008987450 | 5690 | 5690 | 5690 | 5680 | 1019 |
| 548 | 20230908 | 100700 | 1003189360 | 5690 | 5700 | 5720 | 5690 | 1074 |
| 549 | 20230908 | 100600 | 997067370 | 5700 | 5670 | 5700 | 5660 | 309 |
| 550 | 20230908 | 100500 | 995315810 | 5680 | 5730 | 5730 | 5680 | 9309 |
| 551 | 20230908 | 100400 | 942174880 | 5730 | 5740 | 5740 | 5720 | 857 |
| 552 | 20230908 | 100300 | 937260910 | 5740 | 5730 | 5740 | 5730 | 2231 |
| 553 | 20230908 | 100200 | 924457250 | 5730 | 5720 | 5730 | 5720 | 864 |
| 554 | 20230908 | 100100 | 919508860 | 5720 | 5730 | 5730 | 5720 | 3473 |
| 555 | 20230908 | 100000 | 899632410 | 5730 | 5740 | 5740 | 5710 | 2715 |
| 556 | 20230908 | 095900 | 884072990 | 5750 | 5690 | 5750 | 5680 | 10607 |
| 557 | 20230908 | 095800 | 823412970 | 5690 | 5670 | 5690 | 5660 | 515 |
| 558 | 20230908 | 095700 | 820489660 | 5680 | 5680 | 5680 | 5670 | 89 |
| 559 | 20230908 | 095600 | 819984670 | 5680 | 5650 | 5680 | 5640 | 1166 |
| 560 | 20230908 | 095500 | 813398390 | 5650 | 5680 | 5680 | 5650 | 691 |
| 561 | 20230908 | 095400 | 809487710 | 5670 | 5660 | 5670 | 5660 | 1270 |
| 562 | 20230908 | 095300 | 802289780 | 5650 | 5660 | 5660 | 5650 | 163 |
| 563 | 20230908 | 095200 | 801367250 | 5670 | 5680 | 5680 | 5670 | 516 |
| 564 | 20230908 | 095100 | 798439910 | 5680 | 5700 | 5700 | 5680 | 1816 |
| 565 | 20230908 | 095000 | 788094990 | 5700 | 5660 | 5720 | 5660 | 6872 |
| 566 | 20230908 | 094900 | 748973230 | 5660 | 5680 | 5680 | 5660 | 1717 |
| 567 | 20230908 | 094800 | 739235330 | 5680 | 5650 | 5680 | 5640 | 1295 |
| 568 | 20230908 | 094700 | 731900040 | 5640 | 5630 | 5650 | 5630 | 2640 |
| 569 | 20230908 | 094600 | 717012140 | 5640 | 5630 | 5650 | 5630 | 654 |
| 570 | 20230908 | 094500 | 713328420 | 5640 | 5620 | 5650 | 5620 | 61 |
| 571 | 20230908 | 094400 | 712984120 | 5620 | 5650 | 5650 | 5620 | 31 |
| 572 | 20230908 | 094300 | 712809340 | 5650 | 5650 | 5660 | 5620 | 622 |
| 573 | 20230908 | 094200 | 709306390 | 5650 | 5640 | 5650 | 5610 | 393 |
| 574 | 20230908 | 094100 | 707088690 | 5650 | 5650 | 5660 | 5610 | 801 |
| 575 | 20230908 | 094000 | 702567570 | 5650 | 5640 | 5660 | 5640 | 694 |
| 576 | 20230908 | 093900 | 698646830 | 5620 | 5700 | 5700 | 5620 | 837 |
| 577 | 20230908 | 093800 | 693912970 | 5700 | 5600 | 5700 | 5600 | 1175 |
| 578 | 20230908 | 093700 | 687300500 | 5600 | 5580 | 5600 | 5570 | 2383 |
| 579 | 20230908 | 093600 | 674008160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 580 | 20230908 | 093500 | 674008160 | 5580 | 5570 | 5580 | 5570 | 1309 |
| 581 | 20230908 | 093400 | 666712620 | 5580 | 5570 | 5580 | 5570 | 124 |
| 582 | 20230908 | 093300 | 666021930 | 5570 | 5570 | 5570 | 5570 | 1 |
| 583 | 20230908 | 093200 | 666016360 | 5580 | 5550 | 5580 | 5550 | 479 |
| 584 | 20230908 | 093100 | 663357820 | 5550 | 5550 | 5550 | 5550 | 201 |
| 585 | 20230908 | 093000 | 662242270 | 5590 | 5540 | 5590 | 5530 | 214 |
| 586 | 20230908 | 092900 | 661054840 | 5540 | 5560 | 5560 | 5500 | 4301 |
| 587 | 20230908 | 092800 | 637302680 | 5530 | 5580 | 5600 | 5530 | 2826 |
| 588 | 20230908 | 092700 | 621610300 | 5600 | 5580 | 5600 | 5580 | 1126 |
| 589 | 20230908 | 092600 | 615326940 | 5580 | 5600 | 5620 | 5580 | 1434 |
| 590 | 20230908 | 092500 | 607303800 | 5600 | 5600 | 5600 | 5590 | 432 |
| 591 | 20230908 | 092400 | 604887750 | 5610 | 5610 | 5610 | 5600 | 66 |
| 592 | 20230908 | 092300 | 604517890 | 5610 | 5600 | 5610 | 5590 | 1327 |
| 593 | 20230908 | 092200 | 597092800 | 5610 | 5600 | 5610 | 5600 | 13 |
| 594 | 20230908 | 092100 | 597019900 | 5590 | 5610 | 5610 | 5590 | 1692 |
| 595 | 20230908 | 092000 | 587551330 | 5610 | 5610 | 5610 | 5610 | 235 |
| 596 | 20230908 | 091900 | 586232980 | 5600 | 5600 | 5620 | 5590 | 1997 |
| 597 | 20230908 | 091800 | 575049700 | 5600 | 5600 | 5600 | 5590 | 2080 |
| 598 | 20230908 | 091700 | 563401820 | 5600 | 5610 | 5660 | 5600 | 2928 |
| 599 | 20230908 | 091600 | 546971400 | 5620 | 5670 | 5710 | 5620 | 6560 |
| 600 | 20230908 | 091500 | 509874600 | 5670 | 5640 | 5730 | 5640 | 6018 |
| 601 | 20230908 | 091400 | 475672390 | 5670 | 5670 | 5670 | 5670 | 484 |
| 602 | 20230908 | 091300 | 472928110 | 5670 | 5640 | 5680 | 5630 | 7220 |
| 603 | 20230908 | 091200 | 432026790 | 5650 | 5610 | 5650 | 5610 | 2457 |
| 604 | 20230908 | 091100 | 418186650 | 5610 | 5600 | 5610 | 5600 | 690 |
| 605 | 20230908 | 091000 | 414316830 | 5600 | 5610 | 5610 | 5590 | 617 |
| 606 | 20230908 | 090900 | 410858330 | 5590 | 5580 | 5610 | 5570 | 2424 |
| 607 | 20230908 | 090800 | 397308710 | 5580 | 5590 | 5590 | 5580 | 779 |
| 608 | 20230908 | 090700 | 392955430 | 5600 | 5620 | 5620 | 5590 | 1921 |
| 609 | 20230908 | 090600 | 382204280 | 5620 | 5620 | 5640 | 5610 | 2768 |
| 610 | 20230908 | 090500 | 366643930 | 5620 | 5590 | 5620 | 5590 | 1656 |
| 611 | 20230908 | 090400 | 357361700 | 5590 | 5550 | 5600 | 5540 | 1913 |
| 612 | 20230908 | 090300 | 346720450 | 5550 | 5630 | 5640 | 5540 | 4914 |
| 613 | 20230908 | 090200 | 319265050 | 5630 | 5610 | 5650 | 5560 | 9646 |
| 614 | 20230908 | 090100 | 264994350 | 5600 | 5560 | 5660 | 5540 | 9979 |
| 615 | 20230908 | 090000 | 209110200 | 5570 | 5460 | 5600 | 5460 | 31999 |