28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 183200 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 1530 |
| 3 | 20230901 | 183100 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 4 | 20230901 | 183000 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 5 | 20230901 | 182900 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 6 | 20230901 | 182800 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 7 | 20230901 | 182700 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 8 | 20230901 | 182600 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 9 | 20230901 | 182500 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 10 | 20230901 | 182400 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 11 | 20230901 | 182300 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 12 | 20230901 | 182200 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 13 | 20230901 | 182100 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 14 | 20230901 | 182000 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 15 | 20230901 | 181900 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 16 | 20230901 | 181800 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 17 | 20230901 | 181700 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 18 | 20230901 | 181600 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 19 | 20230901 | 181500 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 20 | 20230901 | 181400 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 21 | 20230901 | 181300 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 22 | 20230901 | 181200 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 23 | 20230901 | 181100 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 24 | 20230901 | 181000 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 25 | 20230901 | 180900 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 26 | 20230901 | 180800 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 27 | 20230901 | 180700 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 28 | 20230901 | 180600 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 29 | 20230901 | 180500 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 30 | 20230901 | 180400 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 31 | 20230901 | 180300 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 32 | 20230901 | 180200 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 1530 |
| 33 | 20230901 | 180100 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 34 | 20230901 | 180000 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 35 | 20230901 | 175900 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 36 | 20230901 | 175800 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 37 | 20230901 | 175700 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 38 | 20230901 | 175600 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 39 | 20230901 | 175500 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 40 | 20230901 | 175400 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 41 | 20230901 | 175300 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 42 | 20230901 | 175200 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 43 | 20230901 | 175100 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 44 | 20230901 | 175000 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 45 | 20230901 | 174900 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 46 | 20230901 | 174800 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 47 | 20230901 | 174700 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 48 | 20230901 | 174600 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 49 | 20230901 | 174500 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 50 | 20230901 | 174400 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 51 | 20230901 | 174300 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 52 | 20230901 | 174200 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 53 | 20230901 | 174100 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 54 | 20230901 | 174000 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 55 | 20230901 | 173900 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 56 | 20230901 | 173800 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 57 | 20230901 | 173700 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 58 | 20230901 | 173600 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 59 | 20230901 | 173500 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 60 | 20230901 | 173400 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 61 | 20230901 | 173300 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 62 | 20230901 | 173200 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 1530 |
| 63 | 20230901 | 173100 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 64 | 20230901 | 173000 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 65 | 20230901 | 172900 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 66 | 20230901 | 172800 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 67 | 20230901 | 172700 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 68 | 20230901 | 172600 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 69 | 20230901 | 172500 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 70 | 20230901 | 172400 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 71 | 20230901 | 172300 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 72 | 20230901 | 172200 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 73 | 20230901 | 172100 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 74 | 20230901 | 172000 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 75 | 20230901 | 171900 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 76 | 20230901 | 171800 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 77 | 20230901 | 171700 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 78 | 20230901 | 171600 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 79 | 20230901 | 171500 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 80 | 20230901 | 171400 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 81 | 20230901 | 171300 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 82 | 20230901 | 171200 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 83 | 20230901 | 171100 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 84 | 20230901 | 171000 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 85 | 20230901 | 170900 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 86 | 20230901 | 170800 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 87 | 20230901 | 170700 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 88 | 20230901 | 170600 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 89 | 20230901 | 170500 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 90 | 20230901 | 170400 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 91 | 20230901 | 170300 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 92 | 20230901 | 170200 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 1530 |
| 93 | 20230901 | 170100 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 94 | 20230901 | 170000 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 95 | 20230901 | 165900 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 96 | 20230901 | 165800 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 97 | 20230901 | 165700 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 98 | 20230901 | 165600 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 99 | 20230901 | 165500 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 100 | 20230901 | 165400 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 101 | 20230901 | 165300 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 102 | 20230901 | 165200 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 103 | 20230901 | 165100 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 104 | 20230901 | 165000 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 105 | 20230901 | 164900 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 106 | 20230901 | 164800 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 107 | 20230901 | 164700 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 108 | 20230901 | 164600 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 109 | 20230901 | 164500 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 110 | 20230901 | 164400 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 111 | 20230901 | 164300 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 112 | 20230901 | 164200 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 113 | 20230901 | 164100 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 114 | 20230901 | 164000 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 115 | 20230901 | 163900 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 116 | 20230901 | 163800 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 117 | 20230901 | 163700 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 118 | 20230901 | 163600 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 119 | 20230901 | 163500 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 120 | 20230901 | 163400 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 121 | 20230901 | 163300 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 122 | 20230901 | 163200 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 1530 |
| 123 | 20230901 | 163100 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 124 | 20230901 | 163000 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 125 | 20230901 | 162900 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 126 | 20230901 | 162800 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 127 | 20230901 | 162700 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 128 | 20230901 | 162600 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 129 | 20230901 | 162500 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 130 | 20230901 | 162400 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 131 | 20230901 | 162300 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 132 | 20230901 | 162200 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 133 | 20230901 | 162100 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 134 | 20230901 | 162000 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 135 | 20230901 | 161900 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 136 | 20230901 | 161800 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 137 | 20230901 | 161700 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 138 | 20230901 | 161600 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 139 | 20230901 | 161500 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 140 | 20230901 | 161400 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 141 | 20230901 | 161300 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 142 | 20230901 | 161200 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 143 | 20230901 | 161100 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 144 | 20230901 | 161000 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 145 | 20230901 | 160900 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 146 | 20230901 | 160800 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 147 | 20230901 | 160700 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 148 | 20230901 | 160600 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 149 | 20230901 | 160500 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 150 | 20230901 | 160400 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 151 | 20230901 | 160300 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 152 | 20230901 | 160200 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 1530 |
| 153 | 20230901 | 160100 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 154 | 20230901 | 160000 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 155 | 20230901 | 155900 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 156 | 20230901 | 155800 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 157 | 20230901 | 155700 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 158 | 20230901 | 155600 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 159 | 20230901 | 155500 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 160 | 20230901 | 155400 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 161 | 20230901 | 155300 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 162 | 20230901 | 155200 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 163 | 20230901 | 155100 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 164 | 20230901 | 155000 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 165 | 20230901 | 154900 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 166 | 20230901 | 154800 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 167 | 20230901 | 154700 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 168 | 20230901 | 154600 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 169 | 20230901 | 154500 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 170 | 20230901 | 154400 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 171 | 20230901 | 154300 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 172 | 20230901 | 154200 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 173 | 20230901 | 154100 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 174 | 20230901 | 154000 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 175 | 20230901 | 153900 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 176 | 20230901 | 153800 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 177 | 20230901 | 153700 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 178 | 20230901 | 153600 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 179 | 20230901 | 153500 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 180 | 20230901 | 153400 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 181 | 20230901 | 153300 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 182 | 20230901 | 153200 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 1530 |
| 183 | 20230901 | 153100 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 0 |
| 184 | 20230901 | 153000 | 1362866910 | 5580 | 5580 | 5580 | 5580 | 1530 |
| 185 | 20230901 | 152900 | 1354329510 | 5580 | 5580 | 5580 | 5580 | 0 |
| 186 | 20230901 | 152800 | 1354329510 | 5580 | 5580 | 5580 | 5580 | 0 |
| 187 | 20230901 | 152700 | 1354329510 | 5580 | 5580 | 5580 | 5580 | 0 |
| 188 | 20230901 | 152600 | 1354329510 | 5580 | 5580 | 5580 | 5580 | 0 |
| 189 | 20230901 | 152500 | 1354329510 | 5580 | 5580 | 5580 | 5580 | 0 |
| 190 | 20230901 | 152400 | 1354329510 | 5580 | 5580 | 5580 | 5580 | 0 |
| 191 | 20230901 | 152300 | 1354329510 | 5580 | 5580 | 5580 | 5580 | 0 |
| 192 | 20230901 | 152200 | 1354329510 | 5580 | 5580 | 5580 | 5580 | 0 |
| 193 | 20230901 | 152100 | 1354329510 | 5580 | 5580 | 5580 | 5580 | 0 |
| 194 | 20230901 | 152000 | 1354329510 | 5580 | 5580 | 5580 | 5580 | 0 |
| 195 | 20230901 | 151900 | 1354329510 | 5580 | 5580 | 5580 | 5560 | 1624 |
| 196 | 20230901 | 151800 | 1345291560 | 5580 | 5580 | 5580 | 5570 | 84 |
| 197 | 20230901 | 151700 | 1344823260 | 5570 | 5570 | 5580 | 5570 | 5 |
| 198 | 20230901 | 151600 | 1344795400 | 5580 | 5570 | 5580 | 5570 | 806 |
| 199 | 20230901 | 151500 | 1340305940 | 5570 | 5570 | 5570 | 5560 | 338 |
| 200 | 20230901 | 151400 | 1338426630 | 5560 | 5590 | 5590 | 5560 | 1163 |
| 201 | 20230901 | 151300 | 1331946590 | 5580 | 5580 | 5580 | 5580 | 691 |
| 202 | 20230901 | 151200 | 1328090810 | 5590 | 5590 | 5590 | 5590 | 809 |
| 203 | 20230901 | 151100 | 1323568500 | 5590 | 5590 | 5590 | 5590 | 1 |
| 204 | 20230901 | 151000 | 1323562910 | 5580 | 5580 | 5590 | 5580 | 265 |
| 205 | 20230901 | 150900 | 1322083430 | 5600 | 5600 | 5600 | 5600 | 1 |
| 206 | 20230901 | 150800 | 1322077830 | 5590 | 5600 | 5600 | 5590 | 536 |
| 207 | 20230901 | 150700 | 1319081240 | 5590 | 5590 | 5590 | 5590 | 201 |
| 208 | 20230901 | 150600 | 1317957650 | 5590 | 5590 | 5590 | 5590 | 0 |
| 209 | 20230901 | 150500 | 1317957650 | 5590 | 5590 | 5590 | 5590 | 187 |
| 210 | 20230901 | 150400 | 1316912320 | 5590 | 5590 | 5590 | 5590 | 0 |
| 211 | 20230901 | 150300 | 1316912320 | 5590 | 5590 | 5590 | 5580 | 66 |
| 212 | 20230901 | 150200 | 1316543980 | 5590 | 5590 | 5590 | 5580 | 870 |
| 213 | 20230901 | 150100 | 1311685680 | 5590 | 5590 | 5590 | 5590 | 0 |
| 214 | 20230901 | 150000 | 1311685680 | 5590 | 5590 | 5590 | 5590 | 1 |
| 215 | 20230901 | 145900 | 1311680090 | 5600 | 5600 | 5600 | 5600 | 0 |
| 216 | 20230901 | 145800 | 1311680090 | 5600 | 5600 | 5600 | 5590 | 968 |
| 217 | 20230901 | 145700 | 1306268940 | 5610 | 5600 | 5610 | 5600 | 1995 |
| 218 | 20230901 | 145600 | 1295096930 | 5600 | 5600 | 5600 | 5600 | 1206 |
| 219 | 20230901 | 145500 | 1288343330 | 5590 | 5590 | 5590 | 5590 | 242 |
| 220 | 20230901 | 145400 | 1286990550 | 5590 | 5580 | 5590 | 5580 | 72 |
| 221 | 20230901 | 145300 | 1286588780 | 5580 | 5580 | 5580 | 5570 | 221 |
| 222 | 20230901 | 145200 | 1285357660 | 5580 | 5580 | 5580 | 5580 | 50 |
| 223 | 20230901 | 145100 | 1285078660 | 5590 | 5590 | 5590 | 5590 | 0 |
| 224 | 20230901 | 145000 | 1285078660 | 5590 | 5580 | 5590 | 5580 | 51 |
| 225 | 20230901 | 144900 | 1284794060 | 5590 | 5580 | 5590 | 5580 | 101 |
| 226 | 20230901 | 144800 | 1284230470 | 5590 | 5590 | 5590 | 5590 | 188 |
| 227 | 20230901 | 144700 | 1283179550 | 5600 | 5600 | 5600 | 5600 | 14 |
| 228 | 20230901 | 144600 | 1283101150 | 5600 | 5570 | 5600 | 5570 | 2249 |
| 229 | 20230901 | 144500 | 1270543780 | 5570 | 5570 | 5570 | 5570 | 270 |
| 230 | 20230901 | 144400 | 1269039880 | 5560 | 5570 | 5570 | 5560 | 31 |
| 231 | 20230901 | 144300 | 1268867220 | 5570 | 5570 | 5570 | 5570 | 257 |
| 232 | 20230901 | 144200 | 1267435730 | 5570 | 5570 | 5570 | 5570 | 80 |
| 233 | 20230901 | 144100 | 1266990130 | 5570 | 5570 | 5570 | 5570 | 1 |
| 234 | 20230901 | 144000 | 1266984560 | 5570 | 5560 | 5570 | 5560 | 272 |
| 235 | 20230901 | 143900 | 1265471450 | 5560 | 5570 | 5570 | 5560 | 110 |
| 236 | 20230901 | 143800 | 1264859750 | 5570 | 5570 | 5570 | 5570 | 1 |
| 237 | 20230901 | 143700 | 1264854180 | 5570 | 5570 | 5570 | 5570 | 65 |
| 238 | 20230901 | 143600 | 1264492130 | 5570 | 5570 | 5570 | 5570 | 99 |
| 239 | 20230901 | 143500 | 1263940700 | 5570 | 5570 | 5570 | 5570 | 1 |
| 240 | 20230901 | 143400 | 1263935130 | 5560 | 5560 | 5570 | 5560 | 132 |
| 241 | 20230901 | 143300 | 1263201200 | 5560 | 5570 | 5570 | 5560 | 2812 |
| 242 | 20230901 | 143200 | 1247566460 | 5570 | 5580 | 5580 | 5570 | 37 |
| 243 | 20230901 | 143100 | 1247360350 | 5580 | 5580 | 5580 | 5570 | 38 |
| 244 | 20230901 | 143000 | 1247148670 | 5560 | 5560 | 5560 | 5560 | 100 |
| 245 | 20230901 | 142900 | 1246592670 | 5590 | 5560 | 5590 | 5550 | 4001 |
| 246 | 20230901 | 142800 | 1224384860 | 5590 | 5570 | 5590 | 5560 | 7001 |
| 247 | 20230901 | 142700 | 1185458450 | 5570 | 5570 | 5570 | 5570 | 0 |
| 248 | 20230901 | 142600 | 1185458450 | 5570 | 5570 | 5570 | 5570 | 3000 |
| 249 | 20230901 | 142500 | 1168748450 | 5590 | 5590 | 5590 | 5590 | 2 |
| 250 | 20230901 | 142400 | 1168737270 | 5590 | 5590 | 5590 | 5590 | 1 |
| 251 | 20230901 | 142300 | 1168731680 | 5580 | 5580 | 5580 | 5580 | 0 |
| 252 | 20230901 | 142200 | 1168731680 | 5580 | 5590 | 5590 | 5580 | 122 |
| 253 | 20230901 | 142100 | 1168050900 | 5590 | 5590 | 5590 | 5590 | 5 |
| 254 | 20230901 | 142000 | 1168022950 | 5590 | 5590 | 5590 | 5590 | 5 |
| 255 | 20230901 | 141900 | 1167995000 | 5600 | 5600 | 5600 | 5570 | 4503 |
| 256 | 20230901 | 141800 | 1142884430 | 5580 | 5600 | 5600 | 5580 | 2095 |
| 257 | 20230901 | 141700 | 1131165420 | 5610 | 5610 | 5610 | 5600 | 33 |
| 258 | 20230901 | 141600 | 1130980600 | 5600 | 5600 | 5600 | 5590 | 895 |
| 259 | 20230901 | 141500 | 1125969100 | 5600 | 5600 | 5600 | 5600 | 0 |
| 260 | 20230901 | 141400 | 1125969100 | 5600 | 5600 | 5600 | 5600 | 0 |
| 261 | 20230901 | 141300 | 1125969100 | 5600 | 5600 | 5600 | 5600 | 25 |
| 262 | 20230901 | 141200 | 1125829100 | 5590 | 5590 | 5590 | 5590 | 41 |
| 263 | 20230901 | 141100 | 1125599910 | 5580 | 5580 | 5580 | 5580 | 6 |
| 264 | 20230901 | 141000 | 1125566430 | 5590 | 5590 | 5590 | 5590 | 30 |
| 265 | 20230901 | 140900 | 1125398730 | 5590 | 5590 | 5590 | 5590 | 90 |
| 266 | 20230901 | 140800 | 1124895630 | 5600 | 5600 | 5600 | 5600 | 0 |
| 267 | 20230901 | 140700 | 1124895630 | 5600 | 5600 | 5600 | 5600 | 1 |
| 268 | 20230901 | 140600 | 1124890030 | 5600 | 5600 | 5600 | 5600 | 3 |
| 269 | 20230901 | 140500 | 1124873230 | 5600 | 5590 | 5600 | 5590 | 11 |
| 270 | 20230901 | 140400 | 1124811730 | 5610 | 5610 | 5610 | 5610 | 0 |
| 271 | 20230901 | 140300 | 1124811730 | 5610 | 5600 | 5610 | 5580 | 4022 |
| 272 | 20230901 | 140200 | 1102353120 | 5610 | 5610 | 5610 | 5610 | 0 |
| 273 | 20230901 | 140100 | 1102353120 | 5610 | 5600 | 5610 | 5590 | 314 |
| 274 | 20230901 | 140000 | 1100594720 | 5600 | 5600 | 5600 | 5600 | 170 |
| 275 | 20230901 | 135900 | 1099642720 | 5600 | 5600 | 5600 | 5600 | 0 |
| 276 | 20230901 | 135800 | 1099642720 | 5600 | 5600 | 5600 | 5600 | 0 |
| 277 | 20230901 | 135700 | 1099642720 | 5600 | 5600 | 5600 | 5600 | 10 |
| 278 | 20230901 | 135600 | 1099586720 | 5600 | 5600 | 5600 | 5600 | 0 |
| 279 | 20230901 | 135500 | 1099586720 | 5600 | 5600 | 5600 | 5600 | 20 |
| 280 | 20230901 | 135400 | 1099474720 | 5610 | 5610 | 5610 | 5610 | 1 |
| 281 | 20230901 | 135300 | 1099469110 | 5600 | 5600 | 5600 | 5600 | 345 |
| 282 | 20230901 | 135200 | 1097537110 | 5610 | 5600 | 5610 | 5600 | 86 |
| 283 | 20230901 | 135100 | 1097055500 | 5600 | 5600 | 5600 | 5600 | 0 |
| 284 | 20230901 | 135000 | 1097055500 | 5600 | 5590 | 5600 | 5590 | 720 |
| 285 | 20230901 | 134900 | 1093023690 | 5590 | 5600 | 5600 | 5590 | 283 |
| 286 | 20230901 | 134800 | 1091441700 | 5600 | 5590 | 5600 | 5590 | 1042 |
| 287 | 20230901 | 134700 | 1085616910 | 5600 | 5600 | 5600 | 5600 | 180 |
| 288 | 20230901 | 134600 | 1084608910 | 5600 | 5600 | 5600 | 5600 | 0 |
| 289 | 20230901 | 134500 | 1084608910 | 5600 | 5600 | 5600 | 5600 | 2 |
| 290 | 20230901 | 134400 | 1084597710 | 5600 | 5600 | 5600 | 5600 | 1 |
| 291 | 20230901 | 134300 | 1084592110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 292 | 20230901 | 134200 | 1084592110 | 5590 | 5590 | 5590 | 5590 | 1209 |
| 293 | 20230901 | 134100 | 1077833800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 294 | 20230901 | 134000 | 1077833800 | 5590 | 5590 | 5590 | 5590 | 0 |
| 295 | 20230901 | 133900 | 1077833800 | 5590 | 5600 | 5600 | 5590 | 74 |
| 296 | 20230901 | 133800 | 1077420120 | 5590 | 5600 | 5600 | 5590 | 139 |
| 297 | 20230901 | 133700 | 1076642810 | 5600 | 5600 | 5600 | 5600 | 1253 |
| 298 | 20230901 | 133600 | 1069626010 | 5600 | 5600 | 5600 | 5600 | 10 |
| 299 | 20230901 | 133500 | 1069570010 | 5600 | 5600 | 5600 | 5600 | 3 |
| 300 | 20230901 | 133400 | 1069553210 | 5600 | 5600 | 5600 | 5600 | 3 |
| 301 | 20230901 | 133300 | 1069536410 | 5600 | 5580 | 5600 | 5580 | 53 |
| 302 | 20230901 | 133200 | 1069240650 | 5600 | 5600 | 5600 | 5600 | 19 |
| 303 | 20230901 | 133100 | 1069134250 | 5600 | 5600 | 5600 | 5600 | 0 |
| 304 | 20230901 | 133000 | 1069134250 | 5600 | 5600 | 5600 | 5600 | 1 |
| 305 | 20230901 | 132900 | 1069128650 | 5580 | 5580 | 5600 | 5570 | 598 |
| 306 | 20230901 | 132800 | 1065791810 | 5570 | 5580 | 5580 | 5570 | 754 |
| 307 | 20230901 | 132700 | 1061584990 | 5580 | 5580 | 5580 | 5580 | 1342 |
| 308 | 20230901 | 132600 | 1054096630 | 5590 | 5590 | 5590 | 5590 | 3852 |
| 309 | 20230901 | 132500 | 1032563950 | 5610 | 5600 | 5610 | 5600 | 2 |
| 310 | 20230901 | 132400 | 1032552740 | 5610 | 5610 | 5610 | 5610 | 0 |
| 311 | 20230901 | 132300 | 1032552740 | 5610 | 5610 | 5610 | 5610 | 0 |
| 312 | 20230901 | 132200 | 1032552740 | 5610 | 5610 | 5610 | 5610 | 1 |
| 313 | 20230901 | 132100 | 1032547130 | 5580 | 5580 | 5580 | 5580 | 9 |
| 314 | 20230901 | 132000 | 1032496910 | 5610 | 5580 | 5610 | 5580 | 2 |
| 315 | 20230901 | 131900 | 1032485720 | 5580 | 5600 | 5610 | 5580 | 664 |
| 316 | 20230901 | 131800 | 1028775800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 317 | 20230901 | 131700 | 1028775800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 318 | 20230901 | 131600 | 1028775800 | 5610 | 5610 | 5610 | 5610 | 0 |
| 319 | 20230901 | 131500 | 1028775800 | 5610 | 5600 | 5610 | 5600 | 16 |
| 320 | 20230901 | 131400 | 1028686190 | 5600 | 5600 | 5610 | 5570 | 2708 |
| 321 | 20230901 | 131300 | 1013560500 | 5610 | 5620 | 5630 | 5610 | 2565 |
| 322 | 20230901 | 131200 | 999147050 | 5620 | 5610 | 5620 | 5610 | 462 |
| 323 | 20230901 | 131100 | 996555200 | 5600 | 5590 | 5600 | 5590 | 1063 |
| 324 | 20230901 | 131000 | 990607400 | 5600 | 5580 | 5600 | 5580 | 2961 |
| 325 | 20230901 | 130900 | 974041010 | 5580 | 5580 | 5580 | 5580 | 430 |
| 326 | 20230901 | 130800 | 971641610 | 5600 | 5600 | 5600 | 5600 | 1 |
| 327 | 20230901 | 130700 | 971636010 | 5600 | 5600 | 5600 | 5600 | 1 |
| 328 | 20230901 | 130600 | 971630410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 329 | 20230901 | 130500 | 971630410 | 5600 | 5600 | 5600 | 5600 | 100 |
| 330 | 20230901 | 130400 | 971070410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 331 | 20230901 | 130300 | 971070410 | 5600 | 5600 | 5600 | 5600 | 0 |
| 332 | 20230901 | 130200 | 971070410 | 5600 | 5600 | 5600 | 5600 | 4 |
| 333 | 20230901 | 130100 | 971048010 | 5600 | 5570 | 5600 | 5570 | 228 |
| 334 | 20230901 | 130000 | 969775020 | 5600 | 5590 | 5600 | 5590 | 300 |
| 335 | 20230901 | 125900 | 968098010 | 5590 | 5590 | 5590 | 5590 | 1 |
| 336 | 20230901 | 125800 | 968092420 | 5580 | 5580 | 5580 | 5580 | 36 |
| 337 | 20230901 | 125700 | 967891540 | 5590 | 5590 | 5590 | 5590 | 52 |
| 338 | 20230901 | 125600 | 967600860 | 5590 | 5590 | 5590 | 5590 | 0 |
| 339 | 20230901 | 125500 | 967600860 | 5590 | 5590 | 5590 | 5590 | 670 |
| 340 | 20230901 | 125400 | 963855560 | 5590 | 5590 | 5590 | 5590 | 1 |
| 341 | 20230901 | 125300 | 963849970 | 5570 | 5570 | 5570 | 5570 | 0 |
| 342 | 20230901 | 125200 | 963849970 | 5570 | 5570 | 5570 | 5570 | 0 |
| 343 | 20230901 | 125100 | 963849970 | 5570 | 5570 | 5570 | 5570 | 300 |
| 344 | 20230901 | 125000 | 962178970 | 5590 | 5590 | 5590 | 5590 | 16 |
| 345 | 20230901 | 124900 | 962089530 | 5580 | 5580 | 5580 | 5580 | 0 |
| 346 | 20230901 | 124800 | 962089530 | 5580 | 5580 | 5580 | 5580 | 968 |
| 347 | 20230901 | 124700 | 956688090 | 5580 | 5580 | 5580 | 5580 | 412 |
| 348 | 20230901 | 124600 | 954389130 | 5580 | 5580 | 5580 | 5580 | 96 |
| 349 | 20230901 | 124500 | 953853450 | 5580 | 5570 | 5580 | 5570 | 23 |
| 350 | 20230901 | 124400 | 953725230 | 5570 | 5570 | 5570 | 5570 | 715 |
| 351 | 20230901 | 124300 | 949742680 | 5580 | 5580 | 5580 | 5580 | 3 |
| 352 | 20230901 | 124200 | 949725940 | 5580 | 5580 | 5580 | 5580 | 26 |
| 353 | 20230901 | 124100 | 949580860 | 5570 | 5580 | 5580 | 5570 | 533 |
| 354 | 20230901 | 124000 | 946611940 | 5580 | 5580 | 5580 | 5580 | 1 |
| 355 | 20230901 | 123900 | 946606360 | 5570 | 5570 | 5570 | 5570 | 405 |
| 356 | 20230901 | 123800 | 944350510 | 5580 | 5580 | 5580 | 5580 | 0 |
| 357 | 20230901 | 123700 | 944350510 | 5580 | 5580 | 5580 | 5580 | 0 |
| 358 | 20230901 | 123600 | 944350510 | 5580 | 5580 | 5580 | 5580 | 1 |
| 359 | 20230901 | 123500 | 944344930 | 5580 | 5580 | 5580 | 5580 | 327 |
| 360 | 20230901 | 123400 | 942520270 | 5580 | 5580 | 5580 | 5580 | 0 |
| 361 | 20230901 | 123300 | 942520270 | 5580 | 5580 | 5580 | 5580 | 1 |
| 362 | 20230901 | 123200 | 942514690 | 5590 | 5590 | 5590 | 5590 | 0 |
| 363 | 20230901 | 123100 | 942514690 | 5590 | 5590 | 5590 | 5590 | 1 |
| 364 | 20230901 | 123000 | 942509100 | 5590 | 5590 | 5590 | 5590 | 50 |
| 365 | 20230901 | 122900 | 942229600 | 5590 | 5570 | 5590 | 5570 | 12 |
| 366 | 20230901 | 122800 | 942162540 | 5570 | 5570 | 5570 | 5570 | 2436 |
| 367 | 20230901 | 122700 | 928594020 | 5570 | 5570 | 5570 | 5570 | 207 |
| 368 | 20230901 | 122600 | 927441030 | 5570 | 5570 | 5570 | 5570 | 20 |
| 369 | 20230901 | 122500 | 927329630 | 5580 | 5570 | 5580 | 5570 | 41 |
| 370 | 20230901 | 122400 | 927101250 | 5590 | 5590 | 5590 | 5590 | 1 |
| 371 | 20230901 | 122300 | 927095660 | 5590 | 5590 | 5590 | 5590 | 0 |
| 372 | 20230901 | 122200 | 927095660 | 5590 | 5590 | 5590 | 5590 | 28 |
| 373 | 20230901 | 122100 | 926939140 | 5590 | 5590 | 5590 | 5590 | 2 |
| 374 | 20230901 | 122000 | 926927960 | 5590 | 5590 | 5590 | 5590 | 0 |
| 375 | 20230901 | 121900 | 926927960 | 5590 | 5570 | 5590 | 5560 | 1469 |
| 376 | 20230901 | 121800 | 918733020 | 5580 | 5580 | 5580 | 5580 | 1 |
| 377 | 20230901 | 121700 | 918727440 | 5570 | 5570 | 5570 | 5570 | 392 |
| 378 | 20230901 | 121600 | 916544000 | 5560 | 5560 | 5560 | 5560 | 79 |
| 379 | 20230901 | 121500 | 916104760 | 5560 | 5560 | 5560 | 5560 | 85 |
| 380 | 20230901 | 121400 | 915632160 | 5560 | 5550 | 5560 | 5550 | 586 |
| 381 | 20230901 | 121300 | 912379500 | 5550 | 5550 | 5560 | 5550 | 845 |
| 382 | 20230901 | 121200 | 907689700 | 5550 | 5570 | 5570 | 5550 | 5570 |
| 383 | 20230901 | 121100 | 876750190 | 5570 | 5570 | 5570 | 5570 | 0 |
| 384 | 20230901 | 121000 | 876750190 | 5570 | 5570 | 5570 | 5570 | 0 |
| 385 | 20230901 | 120900 | 876750190 | 5570 | 5570 | 5570 | 5560 | 208 |
| 386 | 20230901 | 120800 | 875593630 | 5570 | 5570 | 5570 | 5570 | 1 |
| 387 | 20230901 | 120700 | 875588060 | 5570 | 5570 | 5570 | 5570 | 1 |
| 388 | 20230901 | 120600 | 875582490 | 5570 | 5570 | 5570 | 5570 | 0 |
| 389 | 20230901 | 120500 | 875582490 | 5570 | 5570 | 5570 | 5570 | 15 |
| 390 | 20230901 | 120400 | 875498940 | 5570 | 5570 | 5570 | 5570 | 1 |
| 391 | 20230901 | 120300 | 875493370 | 5570 | 5570 | 5570 | 5570 | 500 |
| 392 | 20230901 | 120200 | 872708370 | 5570 | 5560 | 5570 | 5560 | 109 |
| 393 | 20230901 | 120100 | 872102290 | 5560 | 5560 | 5560 | 5560 | 2 |
| 394 | 20230901 | 120000 | 872091170 | 5560 | 5560 | 5560 | 5560 | 3 |
| 395 | 20230901 | 115900 | 872074490 | 5560 | 5560 | 5560 | 5560 | 6 |
| 396 | 20230901 | 115800 | 872041130 | 5560 | 5560 | 5560 | 5560 | 605 |
| 397 | 20230901 | 115700 | 868677330 | 5550 | 5560 | 5560 | 5550 | 603 |
| 398 | 20230901 | 115600 | 865327680 | 5560 | 5560 | 5570 | 5560 | 5612 |
| 399 | 20230901 | 115500 | 834124760 | 5560 | 5570 | 5570 | 5560 | 2030 |
| 400 | 20230901 | 115400 | 822837660 | 5560 | 5560 | 5560 | 5560 | 539 |
| 401 | 20230901 | 115300 | 819840820 | 5560 | 5570 | 5570 | 5560 | 369 |
| 402 | 20230901 | 115200 | 817785620 | 5570 | 5570 | 5570 | 5570 | 0 |
| 403 | 20230901 | 115100 | 817785620 | 5570 | 5590 | 5590 | 5570 | 625 |
| 404 | 20230901 | 115000 | 814298650 | 5590 | 5590 | 5590 | 5590 | 491 |
| 405 | 20230901 | 114900 | 811553960 | 5570 | 5570 | 5570 | 5570 | 211 |
| 406 | 20230901 | 114800 | 810378690 | 5570 | 5570 | 5570 | 5570 | 54 |
| 407 | 20230901 | 114700 | 810077910 | 5570 | 5580 | 5590 | 5570 | 3854 |
| 408 | 20230901 | 114600 | 788609940 | 5570 | 5570 | 5570 | 5570 | 3000 |
| 409 | 20230901 | 114500 | 771899940 | 5570 | 5580 | 5580 | 5570 | 259 |
| 410 | 20230901 | 114400 | 770456310 | 5590 | 5590 | 5590 | 5590 | 37 |
| 411 | 20230901 | 114300 | 770249480 | 5590 | 5590 | 5590 | 5590 | 1 |
| 412 | 20230901 | 114200 | 770243890 | 5580 | 5580 | 5580 | 5580 | 22 |
| 413 | 20230901 | 114100 | 770121130 | 5580 | 5580 | 5580 | 5580 | 0 |
| 414 | 20230901 | 114000 | 770121130 | 5580 | 5580 | 5580 | 5580 | 3832 |
| 415 | 20230901 | 113900 | 748738570 | 5580 | 5590 | 5590 | 5580 | 67 |
| 416 | 20230901 | 113800 | 748364610 | 5590 | 5590 | 5590 | 5590 | 100 |
| 417 | 20230901 | 113700 | 747805610 | 5580 | 5580 | 5580 | 5580 | 4 |
| 418 | 20230901 | 113600 | 747783290 | 5590 | 5590 | 5590 | 5590 | 1 |
| 419 | 20230901 | 113500 | 747777700 | 5590 | 5590 | 5590 | 5590 | 0 |
| 420 | 20230901 | 113400 | 747777700 | 5590 | 5590 | 5590 | 5590 | 101 |
| 421 | 20230901 | 113300 | 747213110 | 5590 | 5590 | 5590 | 5590 | 100 |
| 422 | 20230901 | 113200 | 746654110 | 5590 | 5590 | 5590 | 5590 | 20 |
| 423 | 20230901 | 113100 | 746542310 | 5590 | 5580 | 5590 | 5580 | 501 |
| 424 | 20230901 | 113000 | 743746720 | 5580 | 5590 | 5590 | 5580 | 1782 |
| 425 | 20230901 | 112900 | 733794840 | 5610 | 5610 | 5610 | 5610 | 0 |
| 426 | 20230901 | 112800 | 733794840 | 5610 | 5610 | 5610 | 5600 | 1861 |
| 427 | 20230901 | 112700 | 723373170 | 5610 | 5610 | 5610 | 5610 | 20 |
| 428 | 20230901 | 112600 | 723260970 | 5610 | 5600 | 5610 | 5600 | 3 |
| 429 | 20230901 | 112500 | 723244160 | 5600 | 5600 | 5600 | 5600 | 299 |
| 430 | 20230901 | 112400 | 721569760 | 5600 | 5600 | 5600 | 5600 | 1 |
| 431 | 20230901 | 112300 | 721564160 | 5600 | 5600 | 5600 | 5600 | 20 |
| 432 | 20230901 | 112200 | 721452160 | 5610 | 5610 | 5610 | 5610 | 1 |
| 433 | 20230901 | 112100 | 721446550 | 5580 | 5610 | 5610 | 5580 | 546 |
| 434 | 20230901 | 112000 | 718394190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 435 | 20230901 | 111900 | 718394190 | 5600 | 5600 | 5600 | 5600 | 0 |
| 436 | 20230901 | 111800 | 718394190 | 5600 | 5600 | 5600 | 5600 | 16 |
| 437 | 20230901 | 111700 | 718304590 | 5610 | 5610 | 5610 | 5610 | 0 |
| 438 | 20230901 | 111600 | 718304590 | 5610 | 5600 | 5610 | 5600 | 960 |
| 439 | 20230901 | 111500 | 712928580 | 5590 | 5590 | 5590 | 5590 | 34 |
| 440 | 20230901 | 111400 | 712738520 | 5590 | 5590 | 5590 | 5590 | 500 |
| 441 | 20230901 | 111300 | 709943520 | 5590 | 5580 | 5590 | 5580 | 1452 |
| 442 | 20230901 | 111200 | 701841350 | 5580 | 5580 | 5580 | 5580 | 0 |
| 443 | 20230901 | 111100 | 701841350 | 5580 | 5600 | 5600 | 5580 | 351 |
| 444 | 20230901 | 111000 | 699882750 | 5590 | 5590 | 5590 | 5590 | 247 |
| 445 | 20230901 | 110900 | 698502020 | 5590 | 5590 | 5590 | 5580 | 794 |
| 446 | 20230901 | 110800 | 694063580 | 5600 | 5600 | 5600 | 5600 | 0 |
| 447 | 20230901 | 110700 | 694063580 | 5600 | 5600 | 5600 | 5600 | 105 |
| 448 | 20230901 | 110600 | 693475580 | 5600 | 5590 | 5600 | 5590 | 3 |
| 449 | 20230901 | 110500 | 693458790 | 5590 | 5590 | 5590 | 5590 | 81 |
| 450 | 20230901 | 110400 | 693006000 | 5600 | 5600 | 5600 | 5600 | 0 |
| 451 | 20230901 | 110300 | 693006000 | 5600 | 5600 | 5600 | 5600 | 0 |
| 452 | 20230901 | 110200 | 693006000 | 5600 | 5590 | 5600 | 5590 | 2 |
| 453 | 20230901 | 110100 | 692994810 | 5600 | 5590 | 5600 | 5590 | 2 |
| 454 | 20230901 | 110000 | 692983620 | 5600 | 5600 | 5600 | 5600 | 0 |
| 455 | 20230901 | 105900 | 692983620 | 5600 | 5600 | 5600 | 5600 | 1 |
| 456 | 20230901 | 105800 | 692978020 | 5610 | 5610 | 5610 | 5610 | 0 |
| 457 | 20230901 | 105700 | 692978020 | 5610 | 5590 | 5610 | 5590 | 202 |
| 458 | 20230901 | 105600 | 691848800 | 5610 | 5610 | 5610 | 5610 | 7 |
| 459 | 20230901 | 105500 | 691809530 | 5600 | 5610 | 5610 | 5600 | 2 |
| 460 | 20230901 | 105400 | 691798320 | 5600 | 5590 | 5600 | 5590 | 1986 |
| 461 | 20230901 | 105300 | 680676830 | 5600 | 5600 | 5600 | 5600 | 40 |
| 462 | 20230901 | 105200 | 680452830 | 5600 | 5600 | 5600 | 5580 | 279 |
| 463 | 20230901 | 105100 | 678894430 | 5590 | 5590 | 5600 | 5580 | 166 |
| 464 | 20230901 | 105000 | 677966540 | 5600 | 5600 | 5600 | 5600 | 5 |
| 465 | 20230901 | 104900 | 677938540 | 5600 | 5600 | 5600 | 5600 | 1900 |
| 466 | 20230901 | 104800 | 667298540 | 5600 | 5600 | 5600 | 5590 | 1404 |
| 467 | 20230901 | 104700 | 659450140 | 5600 | 5590 | 5600 | 5590 | 91 |
| 468 | 20230901 | 104600 | 658941400 | 5600 | 5600 | 5600 | 5600 | 1 |
| 469 | 20230901 | 104500 | 658935800 | 5600 | 5600 | 5600 | 5600 | 100 |
| 470 | 20230901 | 104400 | 658375800 | 5600 | 5600 | 5600 | 5590 | 333 |
| 471 | 20230901 | 104300 | 656514120 | 5600 | 5600 | 5600 | 5600 | 2 |
| 472 | 20230901 | 104200 | 656502920 | 5600 | 5600 | 5600 | 5600 | 0 |
| 473 | 20230901 | 104100 | 656502920 | 5600 | 5590 | 5600 | 5590 | 12 |
| 474 | 20230901 | 104000 | 656435730 | 5590 | 5590 | 5600 | 5590 | 63 |
| 475 | 20230901 | 103900 | 656083550 | 5600 | 5600 | 5600 | 5600 | 654 |
| 476 | 20230901 | 103800 | 652421150 | 5590 | 5600 | 5600 | 5590 | 128 |
| 477 | 20230901 | 103700 | 651704730 | 5600 | 5600 | 5600 | 5580 | 1004 |
| 478 | 20230901 | 103600 | 646102330 | 5580 | 5610 | 5610 | 5570 | 6372 |
| 479 | 20230901 | 103500 | 610561200 | 5590 | 5590 | 5590 | 5580 | 351 |
| 480 | 20230901 | 103400 | 608599120 | 5590 | 5590 | 5590 | 5590 | 62 |
| 481 | 20230901 | 103300 | 608252540 | 5590 | 5590 | 5590 | 5590 | 22 |
| 482 | 20230901 | 103200 | 608129560 | 5590 | 5580 | 5590 | 5580 | 704 |
| 483 | 20230901 | 103100 | 604201200 | 5590 | 5590 | 5590 | 5580 | 76 |
| 484 | 20230901 | 103000 | 603776860 | 5590 | 5590 | 5590 | 5590 | 10 |
| 485 | 20230901 | 102900 | 603720960 | 5590 | 5590 | 5590 | 5590 | 607 |
| 486 | 20230901 | 102800 | 600327830 | 5590 | 5590 | 5590 | 5590 | 120 |
| 487 | 20230901 | 102700 | 599657030 | 5590 | 5590 | 5590 | 5580 | 3860 |
| 488 | 20230901 | 102600 | 578090940 | 5600 | 5610 | 5610 | 5600 | 2358 |
| 489 | 20230901 | 102500 | 564885240 | 5610 | 5610 | 5610 | 5610 | 282 |
| 490 | 20230901 | 102400 | 563303220 | 5630 | 5630 | 5630 | 5630 | 0 |
| 491 | 20230901 | 102300 | 563303220 | 5630 | 5630 | 5630 | 5630 | 1 |
| 492 | 20230901 | 102200 | 563297590 | 5610 | 5610 | 5610 | 5610 | 3522 |
| 493 | 20230901 | 102100 | 543539170 | 5630 | 5610 | 5630 | 5610 | 77 |
| 494 | 20230901 | 102000 | 543107020 | 5630 | 5630 | 5630 | 5630 | 0 |
| 495 | 20230901 | 101900 | 543107020 | 5630 | 5630 | 5630 | 5620 | 73 |
| 496 | 20230901 | 101800 | 542696530 | 5630 | 5620 | 5630 | 5610 | 341 |
| 497 | 20230901 | 101700 | 540782690 | 5630 | 5620 | 5630 | 5620 | 1110 |
| 498 | 20230901 | 101600 | 534537110 | 5620 | 5620 | 5620 | 5610 | 89 |
| 499 | 20230901 | 101500 | 534036970 | 5620 | 5620 | 5620 | 5620 | 100 |
| 500 | 20230901 | 101400 | 533474970 | 5620 | 5620 | 5620 | 5620 | 50 |
| 501 | 20230901 | 101300 | 533193970 | 5620 | 5610 | 5620 | 5610 | 350 |
| 502 | 20230901 | 101200 | 531230460 | 5620 | 5620 | 5620 | 5620 | 54 |
| 503 | 20230901 | 101100 | 530926980 | 5610 | 5620 | 5620 | 5610 | 1334 |
| 504 | 20230901 | 101000 | 523443220 | 5610 | 5620 | 5620 | 5610 | 210 |
| 505 | 20230901 | 100900 | 522265070 | 5620 | 5610 | 5620 | 5610 | 120 |
| 506 | 20230901 | 100800 | 521591670 | 5630 | 5630 | 5630 | 5630 | 48 |
| 507 | 20230901 | 100700 | 521321430 | 5630 | 5600 | 5630 | 5600 | 75 |
| 508 | 20230901 | 100600 | 520901260 | 5630 | 5600 | 5630 | 5600 | 1001 |
| 509 | 20230901 | 100500 | 515295630 | 5600 | 5600 | 5600 | 5590 | 2722 |
| 510 | 20230901 | 100400 | 500055670 | 5610 | 5610 | 5630 | 5600 | 846 |
| 511 | 20230901 | 100300 | 495316340 | 5610 | 5630 | 5630 | 5610 | 5321 |
| 512 | 20230901 | 100200 | 465462480 | 5620 | 5630 | 5650 | 5620 | 2543 |
| 513 | 20230901 | 100100 | 451163450 | 5650 | 5650 | 5650 | 5650 | 5 |
| 514 | 20230901 | 100000 | 451135200 | 5650 | 5650 | 5650 | 5650 | 0 |
| 515 | 20230901 | 095900 | 451135200 | 5650 | 5630 | 5660 | 5630 | 574 |
| 516 | 20230901 | 095800 | 447903410 | 5650 | 5660 | 5660 | 5650 | 162 |
| 517 | 20230901 | 095700 | 446988090 | 5640 | 5640 | 5640 | 5640 | 119 |
| 518 | 20230901 | 095600 | 446316930 | 5660 | 5650 | 5660 | 5640 | 41 |
| 519 | 20230901 | 095500 | 446085570 | 5660 | 5660 | 5660 | 5660 | 1 |
| 520 | 20230901 | 095400 | 446079910 | 5660 | 5660 | 5660 | 5660 | 100 |
| 521 | 20230901 | 095300 | 445513910 | 5660 | 5640 | 5660 | 5640 | 23 |
| 522 | 20230901 | 095200 | 445383870 | 5650 | 5630 | 5650 | 5630 | 1065 |
| 523 | 20230901 | 095100 | 439366800 | 5650 | 5640 | 5650 | 5640 | 52 |
| 524 | 20230901 | 095000 | 439073510 | 5630 | 5640 | 5640 | 5630 | 1792 |
| 525 | 20230901 | 094900 | 428984530 | 5650 | 5640 | 5650 | 5640 | 11 |
| 526 | 20230901 | 094800 | 428922430 | 5650 | 5650 | 5650 | 5650 | 5 |
| 527 | 20230901 | 094700 | 428894180 | 5610 | 5650 | 5650 | 5610 | 3930 |
| 528 | 20230901 | 094600 | 406780850 | 5660 | 5640 | 5660 | 5640 | 24 |
| 529 | 20230901 | 094500 | 406645460 | 5660 | 5660 | 5660 | 5660 | 0 |
| 530 | 20230901 | 094400 | 406645460 | 5660 | 5640 | 5660 | 5640 | 2 |
| 531 | 20230901 | 094300 | 406634160 | 5660 | 5660 | 5660 | 5660 | 135 |
| 532 | 20230901 | 094200 | 405870060 | 5640 | 5640 | 5660 | 5640 | 649 |
| 533 | 20230901 | 094100 | 402209680 | 5660 | 5660 | 5660 | 5660 | 51 |
| 534 | 20230901 | 094000 | 401921020 | 5640 | 5640 | 5640 | 5640 | 470 |
| 535 | 20230901 | 093900 | 399270220 | 5660 | 5640 | 5660 | 5640 | 1287 |
| 536 | 20230901 | 093800 | 392009660 | 5650 | 5650 | 5650 | 5640 | 703 |
| 537 | 20230901 | 093700 | 388043720 | 5650 | 5640 | 5650 | 5620 | 1097 |
| 538 | 20230901 | 093600 | 381858460 | 5620 | 5640 | 5640 | 5620 | 75 |
| 539 | 20230901 | 093500 | 381436070 | 5650 | 5650 | 5650 | 5620 | 2612 |
| 540 | 20230901 | 093400 | 366729790 | 5620 | 5650 | 5650 | 5620 | 14088 |
| 541 | 20230901 | 093300 | 287414030 | 5630 | 5660 | 5660 | 5630 | 1995 |
| 542 | 20230901 | 093200 | 276179940 | 5630 | 5630 | 5650 | 5630 | 277 |
| 543 | 20230901 | 093100 | 274619370 | 5630 | 5670 | 5670 | 5630 | 7961 |
| 544 | 20230901 | 093000 | 229636060 | 5680 | 5680 | 5680 | 5680 | 4 |
| 545 | 20230901 | 092900 | 229613340 | 5680 | 5660 | 5680 | 5660 | 2 |
| 546 | 20230901 | 092800 | 229602000 | 5680 | 5670 | 5680 | 5660 | 872 |
| 547 | 20230901 | 092700 | 224650260 | 5670 | 5680 | 5680 | 5670 | 1252 |
| 548 | 20230901 | 092600 | 217551310 | 5680 | 5680 | 5680 | 5680 | 0 |
| 549 | 20230901 | 092500 | 217551310 | 5680 | 5690 | 5700 | 5670 | 619 |
| 550 | 20230901 | 092400 | 214033610 | 5700 | 5700 | 5700 | 5700 | 0 |
| 551 | 20230901 | 092300 | 214033610 | 5700 | 5660 | 5700 | 5660 | 1042 |
| 552 | 20230901 | 092200 | 208110540 | 5660 | 5670 | 5700 | 5660 | 1624 |
| 553 | 20230901 | 092100 | 198889030 | 5670 | 5640 | 5670 | 5640 | 284 |
| 554 | 20230901 | 092000 | 197282570 | 5630 | 5640 | 5660 | 5630 | 4599 |
| 555 | 20230901 | 091900 | 171365470 | 5630 | 5660 | 5660 | 5630 | 9428 |
| 556 | 20230901 | 091800 | 118141450 | 5650 | 5670 | 5670 | 5650 | 4300 |
| 557 | 20230901 | 091700 | 93801240 | 5670 | 5670 | 5670 | 5670 | 56 |
| 558 | 20230901 | 091600 | 93483720 | 5670 | 5670 | 5670 | 5670 | 50 |
| 559 | 20230901 | 091500 | 93200220 | 5670 | 5670 | 5670 | 5670 | 326 |
| 560 | 20230901 | 091400 | 91351800 | 5670 | 5680 | 5680 | 5670 | 676 |
| 561 | 20230901 | 091300 | 87518860 | 5680 | 5700 | 5700 | 5680 | 291 |
| 562 | 20230901 | 091200 | 85865580 | 5700 | 5680 | 5700 | 5680 | 298 |
| 563 | 20230901 | 091100 | 84171000 | 5700 | 5700 | 5700 | 5690 | 2262 |
| 564 | 20230901 | 091000 | 71280180 | 5700 | 5700 | 5700 | 5700 | 128 |
| 565 | 20230901 | 090900 | 70550580 | 5700 | 5680 | 5700 | 5680 | 781 |
| 566 | 20230901 | 090800 | 66112880 | 5680 | 5670 | 5680 | 5670 | 516 |
| 567 | 20230901 | 090700 | 63186660 | 5670 | 5670 | 5670 | 5670 | 33 |
| 568 | 20230901 | 090600 | 62999550 | 5670 | 5670 | 5670 | 5670 | 90 |
| 569 | 20230901 | 090500 | 62489250 | 5670 | 5640 | 5680 | 5640 | 1196 |
| 570 | 20230901 | 090400 | 55734510 | 5640 | 5680 | 5680 | 5640 | 1209 |
| 571 | 20230901 | 090300 | 48912510 | 5690 | 5650 | 5690 | 5640 | 2888 |
| 572 | 20230901 | 090200 | 32602260 | 5650 | 5660 | 5660 | 5650 | 90 |
| 573 | 20230901 | 090100 | 32093660 | 5700 | 5700 | 5700 | 5650 | 1299 |
| 574 | 20230901 | 090000 | 24732500 | 5670 | 5710 | 5710 | 5670 | 4234 |