28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 183100 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 8651 |
| 3 | 20230907 | 183000 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 4 | 20230907 | 182900 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 5 | 20230907 | 182800 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 6 | 20230907 | 182700 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 7 | 20230907 | 182600 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 8 | 20230907 | 182500 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 9 | 20230907 | 182400 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 10 | 20230907 | 182300 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 11 | 20230907 | 182200 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 12 | 20230907 | 182100 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 13 | 20230907 | 182000 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 14 | 20230907 | 181900 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 15 | 20230907 | 181800 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 16 | 20230907 | 181700 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 17 | 20230907 | 181600 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 18 | 20230907 | 181500 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 19 | 20230907 | 181400 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 20 | 20230907 | 181300 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 21 | 20230907 | 181200 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 22 | 20230907 | 181100 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 23 | 20230907 | 181000 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 24 | 20230907 | 180900 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 25 | 20230907 | 180800 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 26 | 20230907 | 180700 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 27 | 20230907 | 180600 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 28 | 20230907 | 180500 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 29 | 20230907 | 180400 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 30 | 20230907 | 180300 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 31 | 20230907 | 180200 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 32 | 20230907 | 180100 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 8651 |
| 33 | 20230907 | 180000 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 34 | 20230907 | 175900 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 35 | 20230907 | 175800 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 36 | 20230907 | 175700 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 37 | 20230907 | 175600 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 38 | 20230907 | 175500 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 39 | 20230907 | 175400 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 40 | 20230907 | 175300 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 41 | 20230907 | 175200 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 42 | 20230907 | 175100 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 43 | 20230907 | 175000 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 44 | 20230907 | 174900 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 45 | 20230907 | 174800 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 46 | 20230907 | 174700 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 47 | 20230907 | 174600 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 48 | 20230907 | 174500 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 49 | 20230907 | 174400 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 50 | 20230907 | 174300 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 51 | 20230907 | 174200 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 52 | 20230907 | 174100 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 53 | 20230907 | 174000 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 54 | 20230907 | 173900 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 55 | 20230907 | 173800 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 56 | 20230907 | 173700 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 57 | 20230907 | 173600 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 58 | 20230907 | 173500 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 59 | 20230907 | 173400 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 60 | 20230907 | 173300 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 61 | 20230907 | 173200 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 62 | 20230907 | 173100 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 8651 |
| 63 | 20230907 | 173000 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 64 | 20230907 | 172900 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 65 | 20230907 | 172800 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 66 | 20230907 | 172700 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 67 | 20230907 | 172600 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 68 | 20230907 | 172500 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 69 | 20230907 | 172400 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 70 | 20230907 | 172300 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 71 | 20230907 | 172200 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 72 | 20230907 | 172100 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 73 | 20230907 | 172000 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 74 | 20230907 | 171900 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 75 | 20230907 | 171800 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 76 | 20230907 | 171700 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 77 | 20230907 | 171600 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 78 | 20230907 | 171500 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 79 | 20230907 | 171400 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 80 | 20230907 | 171300 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 81 | 20230907 | 171200 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 82 | 20230907 | 171100 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 83 | 20230907 | 171000 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 84 | 20230907 | 170900 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 85 | 20230907 | 170800 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 86 | 20230907 | 170700 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 87 | 20230907 | 170600 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 88 | 20230907 | 170500 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 89 | 20230907 | 170400 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 90 | 20230907 | 170300 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 91 | 20230907 | 170200 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 92 | 20230907 | 170100 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 8651 |
| 93 | 20230907 | 170000 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 94 | 20230907 | 165900 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 95 | 20230907 | 165800 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 96 | 20230907 | 165700 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 97 | 20230907 | 165600 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 98 | 20230907 | 165500 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 99 | 20230907 | 165400 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 100 | 20230907 | 165300 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 101 | 20230907 | 165200 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 102 | 20230907 | 165100 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 103 | 20230907 | 165000 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 104 | 20230907 | 164900 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 105 | 20230907 | 164800 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 106 | 20230907 | 164700 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 107 | 20230907 | 164600 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 108 | 20230907 | 164500 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 109 | 20230907 | 164400 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 110 | 20230907 | 164300 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 111 | 20230907 | 164200 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 112 | 20230907 | 164100 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 113 | 20230907 | 164000 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 114 | 20230907 | 163900 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 115 | 20230907 | 163800 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 116 | 20230907 | 163700 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 117 | 20230907 | 163600 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 118 | 20230907 | 163500 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 119 | 20230907 | 163400 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 120 | 20230907 | 163300 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 121 | 20230907 | 163200 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 122 | 20230907 | 163100 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 8651 |
| 123 | 20230907 | 163000 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 124 | 20230907 | 162900 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 125 | 20230907 | 162800 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 126 | 20230907 | 162700 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 127 | 20230907 | 162600 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 128 | 20230907 | 162500 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 129 | 20230907 | 162400 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 130 | 20230907 | 162300 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 131 | 20230907 | 162200 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 132 | 20230907 | 162100 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 133 | 20230907 | 162000 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 134 | 20230907 | 161900 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 135 | 20230907 | 161800 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 136 | 20230907 | 161700 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 137 | 20230907 | 161600 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 138 | 20230907 | 161500 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 139 | 20230907 | 161400 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 140 | 20230907 | 161300 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 141 | 20230907 | 161200 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 142 | 20230907 | 161100 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 143 | 20230907 | 161000 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 144 | 20230907 | 160900 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 145 | 20230907 | 160800 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 146 | 20230907 | 160700 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 147 | 20230907 | 160600 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 148 | 20230907 | 160500 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 149 | 20230907 | 160400 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 150 | 20230907 | 160300 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 151 | 20230907 | 160200 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 152 | 20230907 | 160100 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 8651 |
| 153 | 20230907 | 160000 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 154 | 20230907 | 155900 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 155 | 20230907 | 155800 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 156 | 20230907 | 155700 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 157 | 20230907 | 155600 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 158 | 20230907 | 155500 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 159 | 20230907 | 155400 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 160 | 20230907 | 155300 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 161 | 20230907 | 155200 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 162 | 20230907 | 155100 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 163 | 20230907 | 155000 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 164 | 20230907 | 154900 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 165 | 20230907 | 154800 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 166 | 20230907 | 154700 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 167 | 20230907 | 154600 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 168 | 20230907 | 154500 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 169 | 20230907 | 154400 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 170 | 20230907 | 154300 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 171 | 20230907 | 154200 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 172 | 20230907 | 154100 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 173 | 20230907 | 154000 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 174 | 20230907 | 153900 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 175 | 20230907 | 153800 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 176 | 20230907 | 153700 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 177 | 20230907 | 153600 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 178 | 20230907 | 153500 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 179 | 20230907 | 153400 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 180 | 20230907 | 153300 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 181 | 20230907 | 153200 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 0 |
| 182 | 20230907 | 153100 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 8651 |
| 183 | 20230907 | 153000 | 3972333370 | 5650 | 5650 | 5650 | 5650 | 8651 |
| 184 | 20230907 | 152900 | 3923455220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 185 | 20230907 | 152800 | 3923455220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 186 | 20230907 | 152700 | 3923455220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 187 | 20230907 | 152600 | 3923455220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 188 | 20230907 | 152500 | 3923455220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 189 | 20230907 | 152400 | 3923455220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 190 | 20230907 | 152300 | 3923455220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 191 | 20230907 | 152200 | 3923455220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 192 | 20230907 | 152100 | 3923455220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20230907 | 152000 | 3923455220 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20230907 | 151900 | 3923455220 | 5650 | 5640 | 5650 | 5640 | 2096 |
| 195 | 20230907 | 151800 | 3911615320 | 5640 | 5630 | 5650 | 5630 | 3702 |
| 196 | 20230907 | 151700 | 3890738690 | 5630 | 5630 | 5630 | 5630 | 967 |
| 197 | 20230907 | 151600 | 3885294480 | 5630 | 5620 | 5630 | 5620 | 2333 |
| 198 | 20230907 | 151500 | 3872178960 | 5620 | 5620 | 5620 | 5610 | 618 |
| 199 | 20230907 | 151400 | 3868705850 | 5620 | 5620 | 5620 | 5600 | 1085 |
| 200 | 20230907 | 151300 | 3862616210 | 5620 | 5610 | 5620 | 5600 | 949 |
| 201 | 20230907 | 151200 | 3857293600 | 5610 | 5610 | 5610 | 5610 | 1120 |
| 202 | 20230907 | 151100 | 3851010400 | 5610 | 5600 | 5610 | 5600 | 1412 |
| 203 | 20230907 | 151000 | 3843103180 | 5600 | 5600 | 5600 | 5590 | 930 |
| 204 | 20230907 | 150900 | 3837898820 | 5600 | 5600 | 5600 | 5600 | 319 |
| 205 | 20230907 | 150800 | 3836112420 | 5590 | 5590 | 5590 | 5590 | 1221 |
| 206 | 20230907 | 150700 | 3829287030 | 5590 | 5590 | 5590 | 5580 | 2739 |
| 207 | 20230907 | 150600 | 3813976040 | 5590 | 5590 | 5600 | 5590 | 3940 |
| 208 | 20230907 | 150500 | 3791951420 | 5600 | 5600 | 5600 | 5600 | 50 |
| 209 | 20230907 | 150400 | 3791671420 | 5600 | 5590 | 5600 | 5590 | 311 |
| 210 | 20230907 | 150300 | 3789932610 | 5590 | 5590 | 5590 | 5590 | 1253 |
| 211 | 20230907 | 150200 | 3782928340 | 5590 | 5590 | 5590 | 5590 | 600 |
| 212 | 20230907 | 150100 | 3779574340 | 5590 | 5600 | 5600 | 5590 | 840 |
| 213 | 20230907 | 150000 | 3774878240 | 5600 | 5600 | 5600 | 5600 | 1373 |
| 214 | 20230907 | 145900 | 3767189440 | 5590 | 5600 | 5600 | 5590 | 4024 |
| 215 | 20230907 | 145800 | 3744685110 | 5600 | 5610 | 5610 | 5600 | 1629 |
| 216 | 20230907 | 145700 | 3735549680 | 5600 | 5600 | 5600 | 5600 | 117 |
| 217 | 20230907 | 145600 | 3734894480 | 5600 | 5600 | 5600 | 5590 | 2270 |
| 218 | 20230907 | 145500 | 3722182770 | 5610 | 5610 | 5610 | 5610 | 509 |
| 219 | 20230907 | 145400 | 3719327280 | 5600 | 5600 | 5610 | 5600 | 608 |
| 220 | 20230907 | 145300 | 3715922410 | 5600 | 5600 | 5600 | 5590 | 3579 |
| 221 | 20230907 | 145200 | 3695881910 | 5590 | 5590 | 5590 | 5590 | 6 |
| 222 | 20230907 | 145100 | 3695848370 | 5590 | 5580 | 5590 | 5580 | 325 |
| 223 | 20230907 | 145000 | 3694032120 | 5580 | 5580 | 5580 | 5580 | 7 |
| 224 | 20230907 | 144900 | 3693993060 | 5590 | 5580 | 5590 | 5580 | 1304 |
| 225 | 20230907 | 144800 | 3686710320 | 5580 | 5580 | 5580 | 5580 | 78 |
| 226 | 20230907 | 144700 | 3686275080 | 5580 | 5590 | 5590 | 5580 | 7801 |
| 227 | 20230907 | 144600 | 3642738490 | 5580 | 5590 | 5590 | 5580 | 1465 |
| 228 | 20230907 | 144500 | 3634549790 | 5590 | 5580 | 5590 | 5580 | 193 |
| 229 | 20230907 | 144400 | 3633471750 | 5590 | 5590 | 5590 | 5580 | 1446 |
| 230 | 20230907 | 144300 | 3625388670 | 5590 | 5590 | 5590 | 5590 | 687 |
| 231 | 20230907 | 144200 | 3621548340 | 5590 | 5600 | 5600 | 5590 | 23 |
| 232 | 20230907 | 144100 | 3621419610 | 5600 | 5590 | 5600 | 5590 | 406 |
| 233 | 20230907 | 144000 | 3619146070 | 5590 | 5590 | 5590 | 5580 | 1863 |
| 234 | 20230907 | 143900 | 3608732310 | 5600 | 5580 | 5600 | 5580 | 1029 |
| 235 | 20230907 | 143800 | 3602980030 | 5590 | 5590 | 5600 | 5590 | 2582 |
| 236 | 20230907 | 143700 | 3588533900 | 5600 | 5600 | 5600 | 5600 | 168 |
| 237 | 20230907 | 143600 | 3587593100 | 5590 | 5590 | 5590 | 5590 | 1404 |
| 238 | 20230907 | 143500 | 3579744740 | 5590 | 5580 | 5590 | 5580 | 901 |
| 239 | 20230907 | 143400 | 3574708220 | 5580 | 5580 | 5580 | 5580 | 652 |
| 240 | 20230907 | 143300 | 3571070060 | 5590 | 5600 | 5600 | 5580 | 516 |
| 241 | 20230907 | 143200 | 3568185810 | 5590 | 5580 | 5590 | 5580 | 5584 |
| 242 | 20230907 | 143100 | 3536991310 | 5580 | 5580 | 5590 | 5580 | 556 |
| 243 | 20230907 | 143000 | 3533887830 | 5590 | 5580 | 5590 | 5580 | 3232 |
| 244 | 20230907 | 142900 | 3515851010 | 5580 | 5580 | 5580 | 5580 | 6 |
| 245 | 20230907 | 142800 | 3515817530 | 5590 | 5590 | 5590 | 5580 | 1787 |
| 246 | 20230907 | 142700 | 3505837210 | 5590 | 5590 | 5590 | 5590 | 137 |
| 247 | 20230907 | 142600 | 3505071380 | 5590 | 5590 | 5590 | 5590 | 986 |
| 248 | 20230907 | 142500 | 3499559640 | 5590 | 5600 | 5600 | 5590 | 476 |
| 249 | 20230907 | 142400 | 3496898280 | 5600 | 5600 | 5600 | 5590 | 79 |
| 250 | 20230907 | 142300 | 3496455940 | 5590 | 5590 | 5600 | 5590 | 1740 |
| 251 | 20230907 | 142200 | 3486727340 | 5590 | 5590 | 5590 | 5590 | 1114 |
| 252 | 20230907 | 142100 | 3480500080 | 5590 | 5590 | 5590 | 5590 | 216 |
| 253 | 20230907 | 142000 | 3479292640 | 5590 | 5590 | 5590 | 5590 | 7 |
| 254 | 20230907 | 141900 | 3479253510 | 5590 | 5600 | 5600 | 5590 | 1070 |
| 255 | 20230907 | 141800 | 3473271510 | 5600 | 5600 | 5600 | 5600 | 1778 |
| 256 | 20230907 | 141700 | 3463314710 | 5600 | 5610 | 5610 | 5600 | 235 |
| 257 | 20230907 | 141600 | 3461996420 | 5610 | 5610 | 5610 | 5600 | 620 |
| 258 | 20230907 | 141500 | 3458518280 | 5610 | 5610 | 5610 | 5600 | 270 |
| 259 | 20230907 | 141400 | 3457003640 | 5610 | 5600 | 5610 | 5600 | 17 |
| 260 | 20230907 | 141300 | 3456908430 | 5600 | 5610 | 5610 | 5600 | 836 |
| 261 | 20230907 | 141200 | 3452223550 | 5620 | 5590 | 5620 | 5590 | 5577 |
| 262 | 20230907 | 141100 | 3420983090 | 5590 | 5580 | 5590 | 5580 | 3209 |
| 263 | 20230907 | 141000 | 3403044900 | 5570 | 5580 | 5590 | 5570 | 5838 |
| 264 | 20230907 | 140900 | 3370468230 | 5580 | 5580 | 5590 | 5580 | 2426 |
| 265 | 20230907 | 140800 | 3356931140 | 5580 | 5590 | 5590 | 5580 | 31 |
| 266 | 20230907 | 140700 | 3356758110 | 5580 | 5590 | 5590 | 5580 | 2450 |
| 267 | 20230907 | 140600 | 3343073060 | 5570 | 5580 | 5590 | 5570 | 3135 |
| 268 | 20230907 | 140500 | 3325599800 | 5580 | 5590 | 5590 | 5580 | 2268 |
| 269 | 20230907 | 140400 | 3312941680 | 5590 | 5590 | 5590 | 5590 | 2507 |
| 270 | 20230907 | 140300 | 3298927550 | 5590 | 5590 | 5600 | 5590 | 25 |
| 271 | 20230907 | 140200 | 3298787630 | 5600 | 5590 | 5600 | 5590 | 243 |
| 272 | 20230907 | 140100 | 3297427380 | 5590 | 5590 | 5590 | 5590 | 6 |
| 273 | 20230907 | 140000 | 3297393840 | 5590 | 5590 | 5590 | 5590 | 15 |
| 274 | 20230907 | 135900 | 3297309990 | 5590 | 5600 | 5600 | 5590 | 2308 |
| 275 | 20230907 | 135800 | 3284408250 | 5610 | 5610 | 5610 | 5590 | 7509 |
| 276 | 20230907 | 135700 | 3242356250 | 5610 | 5600 | 5610 | 5600 | 465 |
| 277 | 20230907 | 135600 | 3239748670 | 5600 | 5600 | 5600 | 5600 | 6 |
| 278 | 20230907 | 135500 | 3239715070 | 5610 | 5590 | 5610 | 5590 | 82 |
| 279 | 20230907 | 135400 | 3239255760 | 5590 | 5590 | 5590 | 5590 | 6 |
| 280 | 20230907 | 135300 | 3239222220 | 5590 | 5590 | 5590 | 5580 | 4104 |
| 281 | 20230907 | 135200 | 3216310030 | 5590 | 5600 | 5600 | 5580 | 11356 |
| 282 | 20230907 | 135100 | 3152832740 | 5600 | 5590 | 5600 | 5580 | 11025 |
| 283 | 20230907 | 135000 | 3091269710 | 5590 | 5590 | 5590 | 5590 | 6 |
| 284 | 20230907 | 134900 | 3091236170 | 5590 | 5600 | 5600 | 5590 | 840 |
| 285 | 20230907 | 134800 | 3086539240 | 5590 | 5600 | 5600 | 5590 | 943 |
| 286 | 20230907 | 134700 | 3081258500 | 5600 | 5610 | 5610 | 5600 | 317 |
| 287 | 20230907 | 134600 | 3079481770 | 5610 | 5590 | 5610 | 5590 | 6001 |
| 288 | 20230907 | 134500 | 3045872000 | 5600 | 5590 | 5600 | 5590 | 3965 |
| 289 | 20230907 | 134400 | 3023668060 | 5600 | 5600 | 5600 | 5600 | 4032 |
| 290 | 20230907 | 134300 | 3001088860 | 5600 | 5600 | 5610 | 5600 | 2932 |
| 291 | 20230907 | 134200 | 2984666030 | 5600 | 5600 | 5610 | 5600 | 2819 |
| 292 | 20230907 | 134100 | 2968879620 | 5600 | 5610 | 5610 | 5600 | 8 |
| 293 | 20230907 | 134000 | 2968834810 | 5610 | 5610 | 5610 | 5610 | 647 |
| 294 | 20230907 | 133900 | 2965205140 | 5600 | 5600 | 5600 | 5600 | 1006 |
| 295 | 20230907 | 133800 | 2959571540 | 5600 | 5600 | 5600 | 5600 | 249 |
| 296 | 20230907 | 133700 | 2958177140 | 5610 | 5610 | 5610 | 5610 | 644 |
| 297 | 20230907 | 133600 | 2954564300 | 5610 | 5620 | 5620 | 5610 | 350 |
| 298 | 20230907 | 133500 | 2952598300 | 5620 | 5620 | 5620 | 5620 | 1 |
| 299 | 20230907 | 133400 | 2952592680 | 5620 | 5600 | 5620 | 5600 | 611 |
| 300 | 20230907 | 133300 | 2949164190 | 5610 | 5610 | 5610 | 5610 | 411 |
| 301 | 20230907 | 133200 | 2946858480 | 5620 | 5620 | 5620 | 5610 | 5109 |
| 302 | 20230907 | 133100 | 2918195580 | 5620 | 5620 | 5620 | 5620 | 686 |
| 303 | 20230907 | 133000 | 2914340260 | 5600 | 5600 | 5600 | 5600 | 81 |
| 304 | 20230907 | 132900 | 2913886660 | 5610 | 5610 | 5610 | 5610 | 2595 |
| 305 | 20230907 | 132800 | 2899328710 | 5610 | 5610 | 5610 | 5610 | 0 |
| 306 | 20230907 | 132700 | 2899328710 | 5610 | 5610 | 5610 | 5610 | 650 |
| 307 | 20230907 | 132600 | 2895682210 | 5610 | 5620 | 5620 | 5610 | 1445 |
| 308 | 20230907 | 132500 | 2887571360 | 5620 | 5620 | 5620 | 5620 | 20 |
| 309 | 20230907 | 132400 | 2887458960 | 5620 | 5610 | 5620 | 5610 | 481 |
| 310 | 20230907 | 132300 | 2884759750 | 5630 | 5630 | 5630 | 5630 | 447 |
| 311 | 20230907 | 132200 | 2882243140 | 5620 | 5620 | 5620 | 5610 | 1091 |
| 312 | 20230907 | 132100 | 2876111920 | 5620 | 5620 | 5620 | 5620 | 250 |
| 313 | 20230907 | 132000 | 2874706920 | 5620 | 5630 | 5630 | 5620 | 186 |
| 314 | 20230907 | 131900 | 2873661420 | 5620 | 5620 | 5620 | 5620 | 700 |
| 315 | 20230907 | 131800 | 2869727420 | 5620 | 5620 | 5620 | 5620 | 17 |
| 316 | 20230907 | 131700 | 2869631880 | 5620 | 5640 | 5640 | 5620 | 1697 |
| 317 | 20230907 | 131600 | 2860082260 | 5640 | 5640 | 5640 | 5640 | 249 |
| 318 | 20230907 | 131500 | 2858677900 | 5640 | 5650 | 5650 | 5640 | 52 |
| 319 | 20230907 | 131400 | 2858384600 | 5650 | 5650 | 5650 | 5650 | 690 |
| 320 | 20230907 | 131300 | 2854486100 | 5640 | 5650 | 5650 | 5640 | 2 |
| 321 | 20230907 | 131200 | 2854474810 | 5650 | 5650 | 5650 | 5650 | 261 |
| 322 | 20230907 | 131100 | 2853000160 | 5650 | 5640 | 5650 | 5640 | 1533 |
| 323 | 20230907 | 131000 | 2844351200 | 5630 | 5630 | 5630 | 5630 | 821 |
| 324 | 20230907 | 130900 | 2839728970 | 5610 | 5620 | 5620 | 5600 | 15573 |
| 325 | 20230907 | 130800 | 2752472130 | 5610 | 5610 | 5610 | 5610 | 1 |
| 326 | 20230907 | 130700 | 2752466520 | 5610 | 5620 | 5620 | 5610 | 1135 |
| 327 | 20230907 | 130600 | 2746089780 | 5620 | 5630 | 5640 | 5590 | 13872 |
| 328 | 20230907 | 130500 | 2668365690 | 5630 | 5630 | 5630 | 5630 | 565 |
| 329 | 20230907 | 130400 | 2665184740 | 5620 | 5630 | 5630 | 5620 | 5742 |
| 330 | 20230907 | 130300 | 2632901850 | 5640 | 5640 | 5640 | 5640 | 258 |
| 331 | 20230907 | 130200 | 2631446730 | 5630 | 5640 | 5640 | 5600 | 11109 |
| 332 | 20230907 | 130100 | 2569115510 | 5640 | 5640 | 5640 | 5640 | 662 |
| 333 | 20230907 | 130000 | 2565381830 | 5640 | 5640 | 5650 | 5600 | 16448 |
| 334 | 20230907 | 125900 | 2472995370 | 5640 | 5650 | 5650 | 5640 | 610 |
| 335 | 20230907 | 125800 | 2469548970 | 5650 | 5650 | 5650 | 5620 | 15003 |
| 336 | 20230907 | 125700 | 2385036540 | 5650 | 5650 | 5650 | 5640 | 1528 |
| 337 | 20230907 | 125600 | 2376408340 | 5650 | 5650 | 5660 | 5650 | 2001 |
| 338 | 20230907 | 125500 | 2365102680 | 5660 | 5660 | 5660 | 5650 | 555 |
| 339 | 20230907 | 125400 | 2361966380 | 5650 | 5650 | 5650 | 5650 | 420 |
| 340 | 20230907 | 125300 | 2359593380 | 5660 | 5660 | 5660 | 5660 | 10 |
| 341 | 20230907 | 125200 | 2359536780 | 5660 | 5670 | 5670 | 5660 | 597 |
| 342 | 20230907 | 125100 | 2356157660 | 5670 | 5670 | 5670 | 5670 | 0 |
| 343 | 20230907 | 125000 | 2356157660 | 5670 | 5660 | 5670 | 5660 | 3076 |
| 344 | 20230907 | 124900 | 2338747490 | 5660 | 5660 | 5660 | 5660 | 1981 |
| 345 | 20230907 | 124800 | 2327535030 | 5660 | 5660 | 5660 | 5660 | 244 |
| 346 | 20230907 | 124700 | 2326153990 | 5660 | 5660 | 5660 | 5660 | 0 |
| 347 | 20230907 | 124600 | 2326153990 | 5660 | 5660 | 5660 | 5660 | 26 |
| 348 | 20230907 | 124500 | 2326006830 | 5660 | 5660 | 5670 | 5660 | 970 |
| 349 | 20230907 | 124400 | 2320516620 | 5650 | 5650 | 5650 | 5650 | 5018 |
| 350 | 20230907 | 124300 | 2292164920 | 5650 | 5650 | 5650 | 5650 | 10 |
| 351 | 20230907 | 124200 | 2292108420 | 5650 | 5650 | 5650 | 5640 | 5818 |
| 352 | 20230907 | 124100 | 2259280600 | 5650 | 5650 | 5650 | 5650 | 251 |
| 353 | 20230907 | 124000 | 2257862450 | 5650 | 5650 | 5650 | 5650 | 1030 |
| 354 | 20230907 | 123900 | 2252042950 | 5650 | 5660 | 5660 | 5650 | 5153 |
| 355 | 20230907 | 123800 | 2222926510 | 5660 | 5660 | 5660 | 5660 | 0 |
| 356 | 20230907 | 123700 | 2222926510 | 5660 | 5660 | 5660 | 5660 | 144 |
| 357 | 20230907 | 123600 | 2222111470 | 5660 | 5660 | 5660 | 5660 | 156 |
| 358 | 20230907 | 123500 | 2221228510 | 5670 | 5670 | 5670 | 5670 | 0 |
| 359 | 20230907 | 123400 | 2221228510 | 5670 | 5660 | 5670 | 5650 | 931 |
| 360 | 20230907 | 123300 | 2215965750 | 5670 | 5660 | 5670 | 5660 | 124 |
| 361 | 20230907 | 123200 | 2215262720 | 5660 | 5660 | 5660 | 5660 | 171 |
| 362 | 20230907 | 123100 | 2214294860 | 5660 | 5660 | 5660 | 5660 | 29 |
| 363 | 20230907 | 123000 | 2214130720 | 5660 | 5660 | 5660 | 5660 | 1613 |
| 364 | 20230907 | 122900 | 2205001140 | 5660 | 5670 | 5670 | 5660 | 299 |
| 365 | 20230907 | 122800 | 2203308790 | 5680 | 5650 | 5680 | 5650 | 143 |
| 366 | 20230907 | 122700 | 2202499950 | 5660 | 5670 | 5670 | 5660 | 3858 |
| 367 | 20230907 | 122600 | 2180663550 | 5670 | 5670 | 5670 | 5670 | 1027 |
| 368 | 20230907 | 122500 | 2174840460 | 5670 | 5680 | 5680 | 5670 | 83 |
| 369 | 20230907 | 122400 | 2174369840 | 5670 | 5670 | 5670 | 5670 | 173 |
| 370 | 20230907 | 122300 | 2173388930 | 5680 | 5670 | 5680 | 5670 | 211 |
| 371 | 20230907 | 122200 | 2172190560 | 5670 | 5670 | 5670 | 5670 | 258 |
| 372 | 20230907 | 122100 | 2170727700 | 5670 | 5670 | 5670 | 5670 | 41 |
| 373 | 20230907 | 122000 | 2170495230 | 5680 | 5680 | 5680 | 5680 | 0 |
| 374 | 20230907 | 121900 | 2170495230 | 5680 | 5670 | 5680 | 5670 | 702 |
| 375 | 20230907 | 121800 | 2166513870 | 5670 | 5670 | 5670 | 5670 | 828 |
| 376 | 20230907 | 121700 | 2161819110 | 5670 | 5670 | 5670 | 5670 | 166 |
| 377 | 20230907 | 121600 | 2160877890 | 5670 | 5670 | 5670 | 5670 | 50 |
| 378 | 20230907 | 121500 | 2160594390 | 5670 | 5680 | 5680 | 5670 | 301 |
| 379 | 20230907 | 121400 | 2158887710 | 5670 | 5670 | 5670 | 5670 | 548 |
| 380 | 20230907 | 121300 | 2155780550 | 5670 | 5670 | 5670 | 5670 | 0 |
| 381 | 20230907 | 121200 | 2155780550 | 5670 | 5670 | 5670 | 5670 | 180 |
| 382 | 20230907 | 121100 | 2154759950 | 5670 | 5670 | 5670 | 5670 | 400 |
| 383 | 20230907 | 121000 | 2152491950 | 5680 | 5680 | 5680 | 5680 | 0 |
| 384 | 20230907 | 120900 | 2152491950 | 5680 | 5680 | 5680 | 5680 | 979 |
| 385 | 20230907 | 120800 | 2146931230 | 5690 | 5690 | 5690 | 5690 | 0 |
| 386 | 20230907 | 120700 | 2146931230 | 5690 | 5690 | 5690 | 5690 | 2089 |
| 387 | 20230907 | 120600 | 2135044820 | 5690 | 5690 | 5690 | 5690 | 0 |
| 388 | 20230907 | 120500 | 2135044820 | 5690 | 5690 | 5690 | 5690 | 17 |
| 389 | 20230907 | 120400 | 2134948090 | 5690 | 5690 | 5690 | 5690 | 10 |
| 390 | 20230907 | 120300 | 2134891190 | 5690 | 5690 | 5690 | 5690 | 0 |
| 391 | 20230907 | 120200 | 2134891190 | 5690 | 5690 | 5690 | 5690 | 102 |
| 392 | 20230907 | 120100 | 2134310810 | 5690 | 5700 | 5700 | 5690 | 3537 |
| 393 | 20230907 | 120000 | 2114185180 | 5700 | 5700 | 5700 | 5700 | 1 |
| 394 | 20230907 | 115900 | 2114179480 | 5690 | 5690 | 5690 | 5690 | 108 |
| 395 | 20230907 | 115800 | 2113564960 | 5690 | 5700 | 5700 | 5690 | 662 |
| 396 | 20230907 | 115700 | 2109792670 | 5710 | 5710 | 5710 | 5710 | 14 |
| 397 | 20230907 | 115600 | 2109712730 | 5710 | 5700 | 5710 | 5700 | 6 |
| 398 | 20230907 | 115500 | 2109678480 | 5710 | 5710 | 5710 | 5710 | 0 |
| 399 | 20230907 | 115400 | 2109678480 | 5710 | 5720 | 5720 | 5710 | 462 |
| 400 | 20230907 | 115300 | 2107040260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 401 | 20230907 | 115200 | 2107040260 | 5720 | 5720 | 5720 | 5720 | 0 |
| 402 | 20230907 | 115100 | 2107040260 | 5720 | 5720 | 5720 | 5720 | 39 |
| 403 | 20230907 | 115000 | 2106817180 | 5710 | 5710 | 5710 | 5710 | 1828 |
| 404 | 20230907 | 114900 | 2096379300 | 5710 | 5700 | 5710 | 5700 | 102 |
| 405 | 20230907 | 114800 | 2095796890 | 5700 | 5710 | 5710 | 5700 | 501 |
| 406 | 20230907 | 114700 | 2092937180 | 5700 | 5700 | 5700 | 5700 | 185 |
| 407 | 20230907 | 114600 | 2091882680 | 5700 | 5700 | 5700 | 5700 | 100 |
| 408 | 20230907 | 114500 | 2091312680 | 5700 | 5700 | 5700 | 5700 | 907 |
| 409 | 20230907 | 114400 | 2086142780 | 5700 | 5700 | 5700 | 5700 | 61 |
| 410 | 20230907 | 114300 | 2085795080 | 5700 | 5700 | 5700 | 5700 | 170 |
| 411 | 20230907 | 114200 | 2084826080 | 5700 | 5700 | 5700 | 5700 | 233 |
| 412 | 20230907 | 114100 | 2083497980 | 5700 | 5700 | 5700 | 5700 | 3941 |
| 413 | 20230907 | 114000 | 2061034280 | 5700 | 5700 | 5700 | 5700 | 346 |
| 414 | 20230907 | 113900 | 2059062080 | 5700 | 5700 | 5700 | 5700 | 300 |
| 415 | 20230907 | 113800 | 2057352080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 416 | 20230907 | 113700 | 2057352080 | 5700 | 5690 | 5700 | 5690 | 3305 |
| 417 | 20230907 | 113600 | 2038514080 | 5700 | 5700 | 5700 | 5700 | 0 |
| 418 | 20230907 | 113500 | 2038514080 | 5700 | 5700 | 5700 | 5700 | 1 |
| 419 | 20230907 | 113400 | 2038508380 | 5700 | 5700 | 5700 | 5700 | 4 |
| 420 | 20230907 | 113300 | 2038485580 | 5700 | 5700 | 5700 | 5700 | 20 |
| 421 | 20230907 | 113200 | 2038371580 | 5700 | 5700 | 5700 | 5700 | 0 |
| 422 | 20230907 | 113100 | 2038371580 | 5700 | 5700 | 5700 | 5700 | 474 |
| 423 | 20230907 | 113000 | 2035669780 | 5700 | 5710 | 5710 | 5700 | 880 |
| 424 | 20230907 | 112900 | 2030650300 | 5700 | 5700 | 5700 | 5700 | 1378 |
| 425 | 20230907 | 112800 | 2022795700 | 5700 | 5700 | 5700 | 5700 | 500 |
| 426 | 20230907 | 112700 | 2019945700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 427 | 20230907 | 112600 | 2019945700 | 5700 | 5700 | 5700 | 5700 | 0 |
| 428 | 20230907 | 112500 | 2019945700 | 5700 | 5710 | 5710 | 5700 | 163 |
| 429 | 20230907 | 112400 | 2019015060 | 5710 | 5700 | 5710 | 5700 | 2010 |
| 430 | 20230907 | 112300 | 2007555420 | 5700 | 5700 | 5700 | 5700 | 13 |
| 431 | 20230907 | 112200 | 2007481320 | 5690 | 5690 | 5690 | 5690 | 34 |
| 432 | 20230907 | 112100 | 2007287860 | 5700 | 5700 | 5700 | 5700 | 100 |
| 433 | 20230907 | 112000 | 2006717860 | 5690 | 5690 | 5700 | 5690 | 1490 |
| 434 | 20230907 | 111900 | 1998234740 | 5680 | 5680 | 5680 | 5680 | 300 |
| 435 | 20230907 | 111800 | 1996530740 | 5680 | 5680 | 5680 | 5680 | 773 |
| 436 | 20230907 | 111700 | 1992140100 | 5670 | 5670 | 5670 | 5670 | 190 |
| 437 | 20230907 | 111600 | 1991062800 | 5670 | 5670 | 5670 | 5670 | 60 |
| 438 | 20230907 | 111500 | 1990722600 | 5670 | 5670 | 5680 | 5660 | 1639 |
| 439 | 20230907 | 111400 | 1981429760 | 5670 | 5670 | 5670 | 5670 | 1 |
| 440 | 20230907 | 111300 | 1981424090 | 5670 | 5690 | 5700 | 5670 | 1164 |
| 441 | 20230907 | 111200 | 1974807230 | 5690 | 5670 | 5690 | 5660 | 20098 |
| 442 | 20230907 | 111100 | 1860838750 | 5670 | 5670 | 5670 | 5670 | 2598 |
| 443 | 20230907 | 111000 | 1846108090 | 5670 | 5670 | 5670 | 5670 | 61 |
| 444 | 20230907 | 110900 | 1845762220 | 5680 | 5690 | 5690 | 5680 | 1136 |
| 445 | 20230907 | 110800 | 1839309680 | 5690 | 5680 | 5690 | 5680 | 410 |
| 446 | 20230907 | 110700 | 1836980780 | 5680 | 5680 | 5680 | 5680 | 340 |
| 447 | 20230907 | 110600 | 1835049580 | 5690 | 5690 | 5690 | 5690 | 2409 |
| 448 | 20230907 | 110500 | 1821342370 | 5690 | 5690 | 5690 | 5690 | 0 |
| 449 | 20230907 | 110400 | 1821342370 | 5690 | 5690 | 5690 | 5690 | 369 |
| 450 | 20230907 | 110300 | 1819242760 | 5690 | 5690 | 5690 | 5690 | 100 |
| 451 | 20230907 | 110200 | 1818673760 | 5680 | 5680 | 5680 | 5680 | 1110 |
| 452 | 20230907 | 110100 | 1812368960 | 5690 | 5690 | 5690 | 5690 | 111 |
| 453 | 20230907 | 110000 | 1811737370 | 5690 | 5690 | 5690 | 5690 | 17 |
| 454 | 20230907 | 105900 | 1811640640 | 5690 | 5680 | 5690 | 5680 | 355 |
| 455 | 20230907 | 105800 | 1809624130 | 5690 | 5680 | 5690 | 5680 | 327 |
| 456 | 20230907 | 105700 | 1807764500 | 5680 | 5680 | 5680 | 5680 | 0 |
| 457 | 20230907 | 105600 | 1807764500 | 5680 | 5680 | 5680 | 5680 | 51 |
| 458 | 20230907 | 105500 | 1807474820 | 5690 | 5690 | 5690 | 5690 | 3 |
| 459 | 20230907 | 105400 | 1807457750 | 5680 | 5670 | 5680 | 5670 | 474 |
| 460 | 20230907 | 105300 | 1804765440 | 5660 | 5680 | 5680 | 5660 | 1044 |
| 461 | 20230907 | 105200 | 1798849610 | 5680 | 5670 | 5680 | 5670 | 1140 |
| 462 | 20230907 | 105100 | 1792377840 | 5680 | 5670 | 5680 | 5670 | 1557 |
| 463 | 20230907 | 105000 | 1783534230 | 5660 | 5670 | 5670 | 5660 | 1631 |
| 464 | 20230907 | 104900 | 1774290240 | 5680 | 5680 | 5680 | 5680 | 400 |
| 465 | 20230907 | 104800 | 1772018240 | 5680 | 5680 | 5680 | 5680 | 2308 |
| 466 | 20230907 | 104700 | 1758908800 | 5680 | 5680 | 5680 | 5680 | 21 |
| 467 | 20230907 | 104600 | 1758789520 | 5680 | 5670 | 5680 | 5670 | 553 |
| 468 | 20230907 | 104500 | 1755650610 | 5680 | 5680 | 5680 | 5680 | 2 |
| 469 | 20230907 | 104400 | 1755639250 | 5670 | 5670 | 5670 | 5670 | 326 |
| 470 | 20230907 | 104300 | 1753790830 | 5670 | 5670 | 5670 | 5670 | 0 |
| 471 | 20230907 | 104200 | 1753790830 | 5670 | 5680 | 5680 | 5670 | 100 |
| 472 | 20230907 | 104100 | 1753223450 | 5680 | 5660 | 5680 | 5660 | 93 |
| 473 | 20230907 | 104000 | 1752697010 | 5680 | 5670 | 5680 | 5670 | 2245 |
| 474 | 20230907 | 103900 | 1739951870 | 5680 | 5670 | 5680 | 5660 | 2611 |
| 475 | 20230907 | 103800 | 1725140730 | 5660 | 5660 | 5660 | 5660 | 30 |
| 476 | 20230907 | 103700 | 1724970930 | 5660 | 5660 | 5660 | 5650 | 2692 |
| 477 | 20230907 | 103600 | 1709741960 | 5660 | 5660 | 5670 | 5660 | 272 |
| 478 | 20230907 | 103500 | 1708202390 | 5660 | 5660 | 5660 | 5660 | 730 |
| 479 | 20230907 | 103400 | 1704070590 | 5660 | 5660 | 5660 | 5660 | 30 |
| 480 | 20230907 | 103300 | 1703900790 | 5670 | 5680 | 5680 | 5670 | 612 |
| 481 | 20230907 | 103200 | 1700430450 | 5680 | 5680 | 5680 | 5680 | 67 |
| 482 | 20230907 | 103100 | 1700049890 | 5680 | 5670 | 5680 | 5670 | 327 |
| 483 | 20230907 | 103000 | 1698192790 | 5680 | 5680 | 5680 | 5680 | 2 |
| 484 | 20230907 | 102900 | 1698181430 | 5670 | 5670 | 5670 | 5660 | 1461 |
| 485 | 20230907 | 102800 | 1689898380 | 5670 | 5670 | 5670 | 5660 | 1323 |
| 486 | 20230907 | 102700 | 1682399290 | 5660 | 5680 | 5680 | 5660 | 2865 |
| 487 | 20230907 | 102600 | 1666162960 | 5680 | 5660 | 5680 | 5660 | 350 |
| 488 | 20230907 | 102500 | 1664181900 | 5660 | 5660 | 5660 | 5660 | 421 |
| 489 | 20230907 | 102400 | 1661799040 | 5660 | 5660 | 5660 | 5660 | 102 |
| 490 | 20230907 | 102300 | 1661221720 | 5670 | 5670 | 5680 | 5660 | 702 |
| 491 | 20230907 | 102200 | 1657247160 | 5650 | 5670 | 5670 | 5650 | 4123 |
| 492 | 20230907 | 102100 | 1633904830 | 5660 | 5650 | 5670 | 5650 | 1335 |
| 493 | 20230907 | 102000 | 1626339650 | 5650 | 5670 | 5670 | 5650 | 8534 |
| 494 | 20230907 | 101900 | 1578084940 | 5660 | 5650 | 5670 | 5650 | 6791 |
| 495 | 20230907 | 101800 | 1539664610 | 5650 | 5670 | 5670 | 5650 | 3961 |
| 496 | 20230907 | 101700 | 1517279590 | 5670 | 5660 | 5670 | 5660 | 106 |
| 497 | 20230907 | 101600 | 1516679570 | 5670 | 5660 | 5670 | 5660 | 767 |
| 498 | 20230907 | 101500 | 1512335650 | 5670 | 5670 | 5680 | 5660 | 4993 |
| 499 | 20230907 | 101400 | 1484055250 | 5670 | 5680 | 5680 | 5670 | 4632 |
| 500 | 20230907 | 101300 | 1457775090 | 5680 | 5680 | 5680 | 5680 | 50 |
| 501 | 20230907 | 101200 | 1457491090 | 5690 | 5680 | 5690 | 5680 | 231 |
| 502 | 20230907 | 101100 | 1456177920 | 5680 | 5680 | 5680 | 5680 | 250 |
| 503 | 20230907 | 101000 | 1454757920 | 5690 | 5680 | 5690 | 5680 | 602 |
| 504 | 20230907 | 100900 | 1451337730 | 5690 | 5690 | 5690 | 5690 | 1677 |
| 505 | 20230907 | 100800 | 1441795600 | 5690 | 5690 | 5690 | 5690 | 520 |
| 506 | 20230907 | 100700 | 1438836800 | 5690 | 5690 | 5700 | 5690 | 204 |
| 507 | 20230907 | 100600 | 1437675440 | 5690 | 5690 | 5690 | 5690 | 616 |
| 508 | 20230907 | 100500 | 1434170400 | 5690 | 5690 | 5700 | 5680 | 2131 |
| 509 | 20230907 | 100400 | 1422051010 | 5680 | 5680 | 5680 | 5680 | 538 |
| 510 | 20230907 | 100300 | 1418995170 | 5680 | 5670 | 5680 | 5670 | 3622 |
| 511 | 20230907 | 100200 | 1398443070 | 5670 | 5670 | 5670 | 5670 | 11 |
| 512 | 20230907 | 100100 | 1398380700 | 5670 | 5670 | 5670 | 5660 | 985 |
| 513 | 20230907 | 100000 | 1392798020 | 5680 | 5660 | 5680 | 5660 | 5184 |
| 514 | 20230907 | 095900 | 1363396480 | 5660 | 5660 | 5660 | 5660 | 706 |
| 515 | 20230907 | 095800 | 1359400520 | 5660 | 5680 | 5680 | 5640 | 4841 |
| 516 | 20230907 | 095700 | 1332034040 | 5680 | 5680 | 5680 | 5660 | 139 |
| 517 | 20230907 | 095600 | 1331246320 | 5680 | 5670 | 5680 | 5660 | 1667 |
| 518 | 20230907 | 095500 | 1321779620 | 5660 | 5660 | 5680 | 5650 | 7493 |
| 519 | 20230907 | 095400 | 1279381820 | 5650 | 5660 | 5670 | 5630 | 9087 |
| 520 | 20230907 | 095300 | 1228127900 | 5650 | 5670 | 5680 | 5650 | 2058 |
| 521 | 20230907 | 095200 | 1216472160 | 5660 | 5660 | 5660 | 5650 | 2734 |
| 522 | 20230907 | 095100 | 1201018820 | 5640 | 5690 | 5690 | 5640 | 7645 |
| 523 | 20230907 | 095000 | 1157790940 | 5660 | 5660 | 5700 | 5660 | 3935 |
| 524 | 20230907 | 094900 | 1135459840 | 5640 | 5670 | 5680 | 5640 | 16155 |
| 525 | 20230907 | 094800 | 1044108420 | 5660 | 5700 | 5700 | 5660 | 5761 |
| 526 | 20230907 | 094700 | 1011392980 | 5700 | 5690 | 5700 | 5690 | 787 |
| 527 | 20230907 | 094600 | 1006907490 | 5690 | 5670 | 5690 | 5670 | 8717 |
| 528 | 20230907 | 094500 | 957376680 | 5680 | 5680 | 5680 | 5670 | 4980 |
| 529 | 20230907 | 094400 | 929115770 | 5680 | 5700 | 5700 | 5650 | 29491 |
| 530 | 20230907 | 094300 | 762123670 | 5700 | 5700 | 5700 | 5700 | 562 |
| 531 | 20230907 | 094200 | 758920270 | 5710 | 5720 | 5720 | 5700 | 13518 |
| 532 | 20230907 | 094100 | 681766260 | 5720 | 5720 | 5730 | 5720 | 3735 |
| 533 | 20230907 | 094000 | 660402040 | 5720 | 5730 | 5730 | 5720 | 345 |
| 534 | 20230907 | 093900 | 658428590 | 5730 | 5730 | 5730 | 5720 | 503 |
| 535 | 20230907 | 093800 | 655548300 | 5730 | 5740 | 5740 | 5720 | 1774 |
| 536 | 20230907 | 093700 | 645383730 | 5740 | 5730 | 5740 | 5730 | 431 |
| 537 | 20230907 | 093600 | 642913890 | 5740 | 5750 | 5750 | 5740 | 123 |
| 538 | 20230907 | 093500 | 642207820 | 5750 | 5730 | 5750 | 5720 | 3724 |
| 539 | 20230907 | 093400 | 620848240 | 5730 | 5740 | 5750 | 5730 | 863 |
| 540 | 20230907 | 093300 | 615895260 | 5720 | 5740 | 5740 | 5720 | 1822 |
| 541 | 20230907 | 093200 | 605455610 | 5730 | 5740 | 5750 | 5730 | 67 |
| 542 | 20230907 | 093100 | 605071630 | 5740 | 5740 | 5740 | 5730 | 379 |
| 543 | 20230907 | 093000 | 602898110 | 5760 | 5720 | 5760 | 5720 | 2085 |
| 544 | 20230907 | 092900 | 590944460 | 5720 | 5730 | 5730 | 5720 | 3072 |
| 545 | 20230907 | 092800 | 573357260 | 5730 | 5730 | 5730 | 5720 | 2414 |
| 546 | 20230907 | 092700 | 559530880 | 5740 | 5720 | 5740 | 5720 | 3400 |
| 547 | 20230907 | 092600 | 540071030 | 5720 | 5740 | 5740 | 5720 | 5311 |
| 548 | 20230907 | 092500 | 509660130 | 5740 | 5740 | 5740 | 5730 | 4238 |
| 549 | 20230907 | 092400 | 485351950 | 5740 | 5750 | 5750 | 5740 | 985 |
| 550 | 20230907 | 092300 | 479695400 | 5750 | 5760 | 5760 | 5740 | 1205 |
| 551 | 20230907 | 092200 | 472768400 | 5750 | 5750 | 5750 | 5750 | 1299 |
| 552 | 20230907 | 092100 | 465299150 | 5750 | 5740 | 5760 | 5740 | 2051 |
| 553 | 20230907 | 092000 | 453507470 | 5750 | 5760 | 5760 | 5750 | 11471 |
| 554 | 20230907 | 091900 | 387503760 | 5760 | 5790 | 5790 | 5760 | 795 |
| 555 | 20230907 | 091800 | 382914210 | 5790 | 5790 | 5790 | 5790 | 50 |
| 556 | 20230907 | 091700 | 382624710 | 5800 | 5770 | 5800 | 5770 | 2137 |
| 557 | 20230907 | 091600 | 370272070 | 5770 | 5760 | 5770 | 5760 | 2589 |
| 558 | 20230907 | 091500 | 355355620 | 5760 | 5750 | 5780 | 5750 | 1370 |
| 559 | 20230907 | 091400 | 347462910 | 5750 | 5770 | 5770 | 5740 | 7584 |
| 560 | 20230907 | 091300 | 303772020 | 5780 | 5780 | 5780 | 5780 | 2409 |
| 561 | 20230907 | 091200 | 289848000 | 5780 | 5780 | 5780 | 5780 | 214 |
| 562 | 20230907 | 091100 | 288611080 | 5780 | 5800 | 5800 | 5780 | 8027 |
| 563 | 20230907 | 091000 | 242136780 | 5800 | 5830 | 5830 | 5800 | 2321 |
| 564 | 20230907 | 090900 | 228640320 | 5830 | 5810 | 5830 | 5810 | 814 |
| 565 | 20230907 | 090800 | 223898700 | 5810 | 5800 | 5810 | 5800 | 1018 |
| 566 | 20230907 | 090700 | 217985050 | 5800 | 5780 | 5800 | 5780 | 7861 |
| 567 | 20230907 | 090600 | 172431940 | 5780 | 5790 | 5790 | 5780 | 1590 |
| 568 | 20230907 | 090500 | 163230090 | 5790 | 5790 | 5790 | 5790 | 351 |
| 569 | 20230907 | 090400 | 161197800 | 5790 | 5800 | 5800 | 5790 | 276 |
| 570 | 20230907 | 090300 | 159597830 | 5780 | 5830 | 5850 | 5780 | 5618 |
| 571 | 20230907 | 090200 | 126870040 | 5800 | 5780 | 5800 | 5770 | 10598 |
| 572 | 20230907 | 090100 | 65568990 | 5780 | 5800 | 5800 | 5760 | 4308 |
| 573 | 20230907 | 090000 | 40649450 | 5800 | 5830 | 5830 | 5780 | 5436 |