30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 190100 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 1235 |
| 3 | 20230912 | 190000 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 4 | 20230912 | 185900 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 5 | 20230912 | 185800 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 6 | 20230912 | 185700 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 7 | 20230912 | 185600 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 8 | 20230912 | 185500 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 9 | 20230912 | 185400 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 10 | 20230912 | 185300 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 11 | 20230912 | 185200 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 12 | 20230912 | 185100 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 13 | 20230912 | 185000 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 14 | 20230912 | 184900 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 15 | 20230912 | 184800 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 16 | 20230912 | 184700 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 17 | 20230912 | 184600 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 18 | 20230912 | 184500 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 19 | 20230912 | 184400 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 20 | 20230912 | 184300 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 21 | 20230912 | 184200 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 22 | 20230912 | 184100 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 23 | 20230912 | 184000 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 24 | 20230912 | 183900 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 25 | 20230912 | 183800 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 26 | 20230912 | 183700 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 27 | 20230912 | 183600 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 28 | 20230912 | 183500 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 29 | 20230912 | 183400 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 30 | 20230912 | 183300 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 31 | 20230912 | 183200 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 32 | 20230912 | 183100 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 1235 |
| 33 | 20230912 | 183000 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 34 | 20230912 | 182900 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 35 | 20230912 | 182800 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 36 | 20230912 | 182700 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 37 | 20230912 | 182600 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 38 | 20230912 | 182500 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 39 | 20230912 | 182400 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 40 | 20230912 | 182300 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 41 | 20230912 | 182200 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 42 | 20230912 | 182100 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 43 | 20230912 | 182000 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 44 | 20230912 | 181900 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 45 | 20230912 | 181800 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 46 | 20230912 | 181700 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 47 | 20230912 | 181600 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 48 | 20230912 | 181500 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 49 | 20230912 | 181400 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 50 | 20230912 | 181300 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 51 | 20230912 | 181200 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 52 | 20230912 | 181100 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 53 | 20230912 | 181000 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 54 | 20230912 | 180900 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 55 | 20230912 | 180800 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 56 | 20230912 | 180700 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 57 | 20230912 | 180600 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 58 | 20230912 | 180500 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 59 | 20230912 | 180400 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 60 | 20230912 | 180300 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 61 | 20230912 | 180200 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 62 | 20230912 | 180100 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 1235 |
| 63 | 20230912 | 180000 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 64 | 20230912 | 175900 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 65 | 20230912 | 175800 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 66 | 20230912 | 175700 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 67 | 20230912 | 175600 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 68 | 20230912 | 175500 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 69 | 20230912 | 175400 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 70 | 20230912 | 175300 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 71 | 20230912 | 175200 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 72 | 20230912 | 175100 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 73 | 20230912 | 175000 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 74 | 20230912 | 174900 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 75 | 20230912 | 174800 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 76 | 20230912 | 174700 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 77 | 20230912 | 174600 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 78 | 20230912 | 174500 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 79 | 20230912 | 174400 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 80 | 20230912 | 174300 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 81 | 20230912 | 174200 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 82 | 20230912 | 174100 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 83 | 20230912 | 174000 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 84 | 20230912 | 173900 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 85 | 20230912 | 173800 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 86 | 20230912 | 173700 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 87 | 20230912 | 173600 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 88 | 20230912 | 173500 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 89 | 20230912 | 173400 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 90 | 20230912 | 173300 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 91 | 20230912 | 173200 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 92 | 20230912 | 173100 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 1235 |
| 93 | 20230912 | 173000 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 94 | 20230912 | 172900 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 95 | 20230912 | 172800 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 96 | 20230912 | 172700 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 97 | 20230912 | 172600 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 98 | 20230912 | 172500 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 99 | 20230912 | 172400 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 100 | 20230912 | 172300 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 101 | 20230912 | 172200 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 102 | 20230912 | 172100 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 103 | 20230912 | 172000 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 104 | 20230912 | 171900 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 105 | 20230912 | 171800 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 106 | 20230912 | 171700 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 107 | 20230912 | 171600 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 108 | 20230912 | 171500 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 109 | 20230912 | 171400 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 110 | 20230912 | 171300 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 111 | 20230912 | 171200 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 112 | 20230912 | 171100 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 113 | 20230912 | 171000 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 114 | 20230912 | 170900 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 115 | 20230912 | 170800 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 116 | 20230912 | 170700 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 117 | 20230912 | 170600 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 118 | 20230912 | 170500 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 119 | 20230912 | 170400 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 120 | 20230912 | 170300 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 121 | 20230912 | 170200 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 122 | 20230912 | 170100 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 1235 |
| 123 | 20230912 | 170000 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 124 | 20230912 | 165900 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 125 | 20230912 | 165800 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 126 | 20230912 | 165700 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 127 | 20230912 | 165600 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 128 | 20230912 | 165500 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 129 | 20230912 | 165400 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 130 | 20230912 | 165300 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 131 | 20230912 | 165200 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 132 | 20230912 | 165100 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 133 | 20230912 | 165000 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 134 | 20230912 | 164900 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 135 | 20230912 | 164800 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 136 | 20230912 | 164700 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 137 | 20230912 | 164600 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 138 | 20230912 | 164500 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 139 | 20230912 | 164400 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 140 | 20230912 | 164300 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 141 | 20230912 | 164200 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 142 | 20230912 | 164100 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 143 | 20230912 | 164000 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 144 | 20230912 | 163900 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 145 | 20230912 | 163800 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 146 | 20230912 | 163700 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 147 | 20230912 | 163600 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 148 | 20230912 | 163500 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 149 | 20230912 | 163400 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 150 | 20230912 | 163300 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 151 | 20230912 | 163200 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 152 | 20230912 | 163100 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 1235 |
| 153 | 20230912 | 163000 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 154 | 20230912 | 162900 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 155 | 20230912 | 162800 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 156 | 20230912 | 162700 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 157 | 20230912 | 162600 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 158 | 20230912 | 162500 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 159 | 20230912 | 162400 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 160 | 20230912 | 162300 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 161 | 20230912 | 162200 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 162 | 20230912 | 162100 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 163 | 20230912 | 162000 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 164 | 20230912 | 161900 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 165 | 20230912 | 161800 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 166 | 20230912 | 161700 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 167 | 20230912 | 161600 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 168 | 20230912 | 161500 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 169 | 20230912 | 161400 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 170 | 20230912 | 161300 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 171 | 20230912 | 161200 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 172 | 20230912 | 161100 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 173 | 20230912 | 161000 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 174 | 20230912 | 160900 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 175 | 20230912 | 160800 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 176 | 20230912 | 160700 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 177 | 20230912 | 160600 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 178 | 20230912 | 160500 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 179 | 20230912 | 160400 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 180 | 20230912 | 160300 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 181 | 20230912 | 160200 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 182 | 20230912 | 160100 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 1235 |
| 183 | 20230912 | 160000 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 184 | 20230912 | 155900 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 185 | 20230912 | 155800 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 186 | 20230912 | 155700 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 187 | 20230912 | 155600 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 188 | 20230912 | 155500 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 189 | 20230912 | 155400 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 190 | 20230912 | 155300 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 191 | 20230912 | 155200 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 192 | 20230912 | 155100 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 193 | 20230912 | 155000 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 194 | 20230912 | 154900 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 195 | 20230912 | 154800 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 196 | 20230912 | 154700 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 197 | 20230912 | 154600 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 198 | 20230912 | 154500 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 199 | 20230912 | 154400 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 200 | 20230912 | 154300 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 201 | 20230912 | 154200 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 202 | 20230912 | 154100 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 203 | 20230912 | 154000 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 204 | 20230912 | 153900 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 205 | 20230912 | 153800 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 206 | 20230912 | 153700 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 207 | 20230912 | 153600 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 208 | 20230912 | 153500 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 209 | 20230912 | 153400 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 210 | 20230912 | 153300 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 211 | 20230912 | 153200 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 0 |
| 212 | 20230912 | 153100 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 1235 |
| 213 | 20230912 | 153000 | 1771820230 | 5530 | 5530 | 5530 | 5530 | 1235 |
| 214 | 20230912 | 152900 | 1764990680 | 5550 | 5550 | 5550 | 5550 | 0 |
| 215 | 20230912 | 152800 | 1764990680 | 5550 | 5550 | 5550 | 5550 | 0 |
| 216 | 20230912 | 152700 | 1764990680 | 5550 | 5550 | 5550 | 5550 | 0 |
| 217 | 20230912 | 152600 | 1764990680 | 5550 | 5550 | 5550 | 5550 | 0 |
| 218 | 20230912 | 152500 | 1764990680 | 5550 | 5550 | 5550 | 5550 | 0 |
| 219 | 20230912 | 152400 | 1764990680 | 5550 | 5550 | 5550 | 5550 | 0 |
| 220 | 20230912 | 152300 | 1764990680 | 5550 | 5550 | 5550 | 5550 | 0 |
| 221 | 20230912 | 152200 | 1764990680 | 5550 | 5550 | 5550 | 5550 | 0 |
| 222 | 20230912 | 152100 | 1764990680 | 5550 | 5550 | 5550 | 5550 | 0 |
| 223 | 20230912 | 152000 | 1764990680 | 5550 | 5550 | 5550 | 5550 | 0 |
| 224 | 20230912 | 151900 | 1764990680 | 5550 | 5560 | 5560 | 5550 | 40 |
| 225 | 20230912 | 151800 | 1764768380 | 5520 | 5530 | 5530 | 5520 | 30 |
| 226 | 20230912 | 151700 | 1764602540 | 5560 | 5550 | 5560 | 5550 | 207 |
| 227 | 20230912 | 151600 | 1763451690 | 5550 | 5530 | 5550 | 5520 | 193 |
| 228 | 20230912 | 151500 | 1762384170 | 5560 | 5550 | 5560 | 5550 | 300 |
| 229 | 20230912 | 151400 | 1760717850 | 5520 | 5520 | 5520 | 5520 | 0 |
| 230 | 20230912 | 151300 | 1760717850 | 5520 | 5560 | 5560 | 5520 | 2 |
| 231 | 20230912 | 151200 | 1760706770 | 5520 | 5550 | 5560 | 5520 | 4745 |
| 232 | 20230912 | 151100 | 1734461810 | 5550 | 5550 | 5550 | 5540 | 514 |
| 233 | 20230912 | 151000 | 1731612060 | 5550 | 5540 | 5550 | 5540 | 670 |
| 234 | 20230912 | 150900 | 1727894560 | 5550 | 5550 | 5550 | 5550 | 104 |
| 235 | 20230912 | 150800 | 1727317360 | 5540 | 5540 | 5540 | 5540 | 100 |
| 236 | 20230912 | 150700 | 1726763360 | 5540 | 5550 | 5550 | 5540 | 1313 |
| 237 | 20230912 | 150600 | 1719477210 | 5550 | 5550 | 5550 | 5550 | 25 |
| 238 | 20230912 | 150500 | 1719338460 | 5560 | 5550 | 5560 | 5550 | 267 |
| 239 | 20230912 | 150400 | 1717855060 | 5550 | 5550 | 5550 | 5550 | 1753 |
| 240 | 20230912 | 150300 | 1708125910 | 5550 | 5550 | 5550 | 5550 | 524 |
| 241 | 20230912 | 150200 | 1705217710 | 5550 | 5570 | 5570 | 5550 | 1295 |
| 242 | 20230912 | 150100 | 1698020340 | 5560 | 5560 | 5560 | 5560 | 376 |
| 243 | 20230912 | 150000 | 1695929780 | 5560 | 5570 | 5580 | 5560 | 483 |
| 244 | 20230912 | 145900 | 1693237740 | 5560 | 5580 | 5580 | 5560 | 1035 |
| 245 | 20230912 | 145800 | 1687482440 | 5580 | 5580 | 5580 | 5580 | 634 |
| 246 | 20230912 | 145700 | 1683944720 | 5580 | 5590 | 5600 | 5580 | 3112 |
| 247 | 20230912 | 145600 | 1666564730 | 5590 | 5590 | 5590 | 5590 | 336 |
| 248 | 20230912 | 145500 | 1664686490 | 5580 | 5580 | 5580 | 5580 | 139 |
| 249 | 20230912 | 145400 | 1663910870 | 5580 | 5560 | 5580 | 5550 | 2905 |
| 250 | 20230912 | 145300 | 1647728790 | 5560 | 5560 | 5560 | 5560 | 300 |
| 251 | 20230912 | 145200 | 1646060790 | 5550 | 5540 | 5550 | 5540 | 248 |
| 252 | 20230912 | 145100 | 1644684590 | 5550 | 5550 | 5550 | 5550 | 220 |
| 253 | 20230912 | 145000 | 1643463590 | 5550 | 5550 | 5550 | 5540 | 671 |
| 254 | 20230912 | 144900 | 1639745210 | 5540 | 5540 | 5540 | 5540 | 756 |
| 255 | 20230912 | 144800 | 1635556970 | 5540 | 5530 | 5540 | 5530 | 130 |
| 256 | 20230912 | 144700 | 1634837150 | 5530 | 5530 | 5530 | 5530 | 0 |
| 257 | 20230912 | 144600 | 1634837150 | 5530 | 5530 | 5530 | 5530 | 101 |
| 258 | 20230912 | 144500 | 1634278620 | 5540 | 5540 | 5540 | 5530 | 455 |
| 259 | 20230912 | 144400 | 1631758920 | 5530 | 5540 | 5540 | 5530 | 75 |
| 260 | 20230912 | 144300 | 1631343970 | 5540 | 5540 | 5540 | 5530 | 77 |
| 261 | 20230912 | 144200 | 1630917500 | 5540 | 5530 | 5540 | 5530 | 130 |
| 262 | 20230912 | 144100 | 1630198100 | 5530 | 5530 | 5530 | 5530 | 30 |
| 263 | 20230912 | 144000 | 1630032200 | 5530 | 5550 | 5550 | 5530 | 179 |
| 264 | 20230912 | 143900 | 1629042230 | 5530 | 5540 | 5540 | 5530 | 90 |
| 265 | 20230912 | 143800 | 1628543930 | 5540 | 5540 | 5540 | 5540 | 200 |
| 266 | 20230912 | 143700 | 1627435930 | 5540 | 5540 | 5540 | 5540 | 418 |
| 267 | 20230912 | 143600 | 1625120210 | 5540 | 5520 | 5540 | 5520 | 97 |
| 268 | 20230912 | 143500 | 1624583690 | 5520 | 5520 | 5520 | 5510 | 57 |
| 269 | 20230912 | 143400 | 1624269160 | 5520 | 5530 | 5530 | 5520 | 1963 |
| 270 | 20230912 | 143300 | 1613433100 | 5520 | 5530 | 5530 | 5520 | 1071 |
| 271 | 20230912 | 143200 | 1607519610 | 5530 | 5530 | 5560 | 5530 | 132 |
| 272 | 20230912 | 143100 | 1606789290 | 5560 | 5530 | 5560 | 5520 | 142 |
| 273 | 20230912 | 143000 | 1606005320 | 5560 | 5540 | 5560 | 5520 | 87 |
| 274 | 20230912 | 142900 | 1605524220 | 5540 | 5520 | 5540 | 5520 | 251 |
| 275 | 20230912 | 142800 | 1604134680 | 5520 | 5520 | 5520 | 5520 | 720 |
| 276 | 20230912 | 142700 | 1600160280 | 5520 | 5530 | 5530 | 5500 | 5557 |
| 277 | 20230912 | 142600 | 1569516680 | 5540 | 5540 | 5540 | 5540 | 156 |
| 278 | 20230912 | 142500 | 1568652440 | 5540 | 5530 | 5540 | 5530 | 30 |
| 279 | 20230912 | 142400 | 1568486470 | 5530 | 5550 | 5550 | 5510 | 744 |
| 280 | 20230912 | 142300 | 1564379390 | 5550 | 5540 | 5550 | 5540 | 20 |
| 281 | 20230912 | 142200 | 1564268490 | 5520 | 5520 | 5520 | 5500 | 5548 |
| 282 | 20230912 | 142100 | 1533716230 | 5520 | 5530 | 5530 | 5520 | 395 |
| 283 | 20230912 | 142000 | 1531532950 | 5530 | 5530 | 5530 | 5530 | 1 |
| 284 | 20230912 | 141900 | 1531527420 | 5540 | 5540 | 5540 | 5540 | 1 |
| 285 | 20230912 | 141800 | 1531521880 | 5540 | 5540 | 5540 | 5540 | 62 |
| 286 | 20230912 | 141700 | 1531178400 | 5550 | 5540 | 5550 | 5520 | 1004 |
| 287 | 20230912 | 141600 | 1525621840 | 5550 | 5550 | 5550 | 5550 | 10 |
| 288 | 20230912 | 141500 | 1525566340 | 5570 | 5560 | 5570 | 5560 | 3 |
| 289 | 20230912 | 141400 | 1525549640 | 5570 | 5560 | 5570 | 5560 | 122 |
| 290 | 20230912 | 141300 | 1524870950 | 5570 | 5550 | 5570 | 5540 | 501 |
| 291 | 20230912 | 141200 | 1522095360 | 5570 | 5570 | 5570 | 5540 | 1007 |
| 292 | 20230912 | 141100 | 1516516520 | 5570 | 5570 | 5570 | 5550 | 399 |
| 293 | 20230912 | 141000 | 1514301970 | 5570 | 5560 | 5570 | 5560 | 917 |
| 294 | 20230912 | 140900 | 1509203070 | 5560 | 5570 | 5570 | 5560 | 3 |
| 295 | 20230912 | 140800 | 1509186370 | 5560 | 5560 | 5560 | 5560 | 1354 |
| 296 | 20230912 | 140700 | 1501658130 | 5560 | 5550 | 5560 | 5550 | 135 |
| 297 | 20230912 | 140600 | 1500908840 | 5550 | 5540 | 5550 | 5540 | 1176 |
| 298 | 20230912 | 140500 | 1494388760 | 5540 | 5540 | 5550 | 5540 | 3604 |
| 299 | 20230912 | 140400 | 1474413760 | 5530 | 5530 | 5540 | 5530 | 319 |
| 300 | 20230912 | 140300 | 1472647710 | 5540 | 5530 | 5540 | 5500 | 14973 |
| 301 | 20230912 | 140200 | 1390222060 | 5540 | 5530 | 5540 | 5530 | 1438 |
| 302 | 20230912 | 140100 | 1382264220 | 5530 | 5530 | 5530 | 5520 | 524 |
| 303 | 20230912 | 140000 | 1379371620 | 5530 | 5530 | 5530 | 5530 | 2846 |
| 304 | 20230912 | 135900 | 1363633240 | 5530 | 5540 | 5540 | 5530 | 4258 |
| 305 | 20230912 | 135800 | 1340073960 | 5550 | 5550 | 5560 | 5550 | 3042 |
| 306 | 20230912 | 135700 | 1323190850 | 5560 | 5560 | 5560 | 5560 | 70 |
| 307 | 20230912 | 135600 | 1322801650 | 5560 | 5570 | 5570 | 5550 | 1356 |
| 308 | 20230912 | 135500 | 1315263990 | 5570 | 5570 | 5570 | 5570 | 500 |
| 309 | 20230912 | 135400 | 1312478990 | 5570 | 5570 | 5570 | 5570 | 581 |
| 310 | 20230912 | 135300 | 1309242820 | 5580 | 5580 | 5580 | 5580 | 100 |
| 311 | 20230912 | 135200 | 1308684820 | 5580 | 5580 | 5580 | 5580 | 7 |
| 312 | 20230912 | 135100 | 1308645760 | 5580 | 5580 | 5580 | 5580 | 0 |
| 313 | 20230912 | 135000 | 1308645760 | 5580 | 5580 | 5580 | 5580 | 2 |
| 314 | 20230912 | 134900 | 1308634600 | 5560 | 5570 | 5570 | 5560 | 800 |
| 315 | 20230912 | 134800 | 1304186090 | 5560 | 5560 | 5560 | 5560 | 0 |
| 316 | 20230912 | 134700 | 1304186090 | 5560 | 5580 | 5580 | 5560 | 7 |
| 317 | 20230912 | 134600 | 1304147150 | 5560 | 5560 | 5560 | 5560 | 0 |
| 318 | 20230912 | 134500 | 1304147150 | 5560 | 5560 | 5560 | 5560 | 120 |
| 319 | 20230912 | 134400 | 1303479950 | 5560 | 5560 | 5560 | 5560 | 50 |
| 320 | 20230912 | 134300 | 1303201950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 321 | 20230912 | 134200 | 1303201950 | 5560 | 5560 | 5560 | 5560 | 500 |
| 322 | 20230912 | 134100 | 1300421950 | 5560 | 5560 | 5560 | 5560 | 709 |
| 323 | 20230912 | 134000 | 1296479910 | 5560 | 5560 | 5560 | 5560 | 0 |
| 324 | 20230912 | 133900 | 1296479910 | 5560 | 5580 | 5580 | 5560 | 957 |
| 325 | 20230912 | 133800 | 1291158390 | 5580 | 5580 | 5580 | 5580 | 1 |
| 326 | 20230912 | 133700 | 1291152810 | 5570 | 5580 | 5580 | 5570 | 80 |
| 327 | 20230912 | 133600 | 1290706510 | 5580 | 5580 | 5580 | 5580 | 50 |
| 328 | 20230912 | 133500 | 1290427510 | 5580 | 5580 | 5580 | 5580 | 10 |
| 329 | 20230912 | 133400 | 1290371710 | 5580 | 5580 | 5580 | 5580 | 51 |
| 330 | 20230912 | 133300 | 1290087130 | 5570 | 5570 | 5570 | 5550 | 5901 |
| 331 | 20230912 | 133200 | 1257284560 | 5570 | 5580 | 5580 | 5570 | 370 |
| 332 | 20230912 | 133100 | 1255222210 | 5580 | 5580 | 5580 | 5580 | 2 |
| 333 | 20230912 | 133000 | 1255211050 | 5580 | 5580 | 5580 | 5580 | 215 |
| 334 | 20230912 | 132900 | 1254011350 | 5580 | 5580 | 5590 | 5580 | 979 |
| 335 | 20230912 | 132800 | 1248548430 | 5580 | 5590 | 5590 | 5580 | 401 |
| 336 | 20230912 | 132700 | 1246307360 | 5610 | 5600 | 5610 | 5600 | 571 |
| 337 | 20230912 | 132600 | 1243109750 | 5610 | 5600 | 5610 | 5600 | 10 |
| 338 | 20230912 | 132500 | 1243053740 | 5590 | 5590 | 5590 | 5590 | 0 |
| 339 | 20230912 | 132400 | 1243053740 | 5590 | 5600 | 5600 | 5590 | 452 |
| 340 | 20230912 | 132300 | 1240526930 | 5600 | 5590 | 5600 | 5590 | 500 |
| 341 | 20230912 | 132200 | 1237729930 | 5590 | 5590 | 5590 | 5590 | 5 |
| 342 | 20230912 | 132100 | 1237701980 | 5590 | 5590 | 5590 | 5590 | 0 |
| 343 | 20230912 | 132000 | 1237701980 | 5590 | 5590 | 5590 | 5590 | 1 |
| 344 | 20230912 | 131900 | 1237696390 | 5590 | 5600 | 5600 | 5590 | 710 |
| 345 | 20230912 | 131800 | 1233726940 | 5610 | 5610 | 5610 | 5610 | 61 |
| 346 | 20230912 | 131700 | 1233384730 | 5610 | 5610 | 5610 | 5610 | 20 |
| 347 | 20230912 | 131600 | 1233272530 | 5610 | 5610 | 5610 | 5610 | 0 |
| 348 | 20230912 | 131500 | 1233272530 | 5610 | 5610 | 5610 | 5610 | 0 |
| 349 | 20230912 | 131400 | 1233272530 | 5610 | 5610 | 5610 | 5610 | 100 |
| 350 | 20230912 | 131300 | 1232711530 | 5610 | 5610 | 5610 | 5610 | 0 |
| 351 | 20230912 | 131200 | 1232711530 | 5610 | 5610 | 5610 | 5610 | 0 |
| 352 | 20230912 | 131100 | 1232711530 | 5610 | 5600 | 5610 | 5600 | 60 |
| 353 | 20230912 | 131000 | 1232374940 | 5600 | 5600 | 5600 | 5600 | 47 |
| 354 | 20230912 | 130900 | 1232111740 | 5600 | 5620 | 5620 | 5600 | 453 |
| 355 | 20230912 | 130800 | 1229570940 | 5620 | 5620 | 5620 | 5620 | 2 |
| 356 | 20230912 | 130700 | 1229559700 | 5600 | 5600 | 5600 | 5600 | 1013 |
| 357 | 20230912 | 130600 | 1223886900 | 5600 | 5600 | 5600 | 5600 | 130 |
| 358 | 20230912 | 130500 | 1223158900 | 5590 | 5590 | 5590 | 5590 | 151 |
| 359 | 20230912 | 130400 | 1222314810 | 5590 | 5590 | 5600 | 5590 | 545 |
| 360 | 20230912 | 130300 | 1219267260 | 5600 | 5600 | 5600 | 5600 | 50 |
| 361 | 20230912 | 130200 | 1218987260 | 5600 | 5600 | 5600 | 5600 | 72 |
| 362 | 20230912 | 130100 | 1218584060 | 5600 | 5600 | 5600 | 5600 | 100 |
| 363 | 20230912 | 130000 | 1218024060 | 5600 | 5600 | 5600 | 5600 | 3 |
| 364 | 20230912 | 125900 | 1218007260 | 5600 | 5600 | 5600 | 5600 | 0 |
| 365 | 20230912 | 125800 | 1218007260 | 5600 | 5600 | 5600 | 5600 | 85 |
| 366 | 20230912 | 125700 | 1217531260 | 5600 | 5600 | 5600 | 5600 | 0 |
| 367 | 20230912 | 125600 | 1217531260 | 5600 | 5600 | 5600 | 5600 | 423 |
| 368 | 20230912 | 125500 | 1215162460 | 5600 | 5600 | 5600 | 5600 | 312 |
| 369 | 20230912 | 125400 | 1213415260 | 5610 | 5600 | 5610 | 5600 | 107 |
| 370 | 20230912 | 125300 | 1212816040 | 5600 | 5600 | 5600 | 5600 | 50 |
| 371 | 20230912 | 125200 | 1212536040 | 5610 | 5610 | 5610 | 5610 | 0 |
| 372 | 20230912 | 125100 | 1212536040 | 5610 | 5600 | 5610 | 5600 | 121 |
| 373 | 20230912 | 125000 | 1211857430 | 5600 | 5600 | 5600 | 5600 | 1000 |
| 374 | 20230912 | 124900 | 1206257430 | 5600 | 5600 | 5600 | 5600 | 11 |
| 375 | 20230912 | 124800 | 1206195830 | 5600 | 5610 | 5610 | 5600 | 8 |
| 376 | 20230912 | 124700 | 1206150960 | 5610 | 5610 | 5610 | 5610 | 0 |
| 377 | 20230912 | 124600 | 1206150960 | 5610 | 5610 | 5610 | 5610 | 1 |
| 378 | 20230912 | 124500 | 1206145350 | 5600 | 5600 | 5600 | 5600 | 10 |
| 379 | 20230912 | 124400 | 1206089350 | 5600 | 5610 | 5610 | 5600 | 89 |
| 380 | 20230912 | 124300 | 1205590890 | 5610 | 5610 | 5610 | 5610 | 0 |
| 381 | 20230912 | 124200 | 1205590890 | 5610 | 5610 | 5610 | 5610 | 0 |
| 382 | 20230912 | 124100 | 1205590890 | 5610 | 5610 | 5610 | 5610 | 2 |
| 383 | 20230912 | 124000 | 1205579670 | 5600 | 5610 | 5610 | 5600 | 1443 |
| 384 | 20230912 | 123900 | 1197498760 | 5610 | 5610 | 5610 | 5610 | 3 |
| 385 | 20230912 | 123800 | 1197481930 | 5610 | 5610 | 5610 | 5610 | 1 |
| 386 | 20230912 | 123700 | 1197476320 | 5600 | 5600 | 5600 | 5600 | 0 |
| 387 | 20230912 | 123600 | 1197476320 | 5600 | 5600 | 5600 | 5600 | 84 |
| 388 | 20230912 | 123500 | 1197005920 | 5610 | 5610 | 5610 | 5610 | 0 |
| 389 | 20230912 | 123400 | 1197005920 | 5610 | 5600 | 5610 | 5590 | 14 |
| 390 | 20230912 | 123300 | 1196927550 | 5600 | 5600 | 5600 | 5600 | 53 |
| 391 | 20230912 | 123200 | 1196630750 | 5600 | 5600 | 5600 | 5600 | 356 |
| 392 | 20230912 | 123100 | 1194637150 | 5600 | 5600 | 5600 | 5600 | 0 |
| 393 | 20230912 | 123000 | 1194637150 | 5600 | 5600 | 5600 | 5600 | 10 |
| 394 | 20230912 | 122900 | 1194581150 | 5600 | 5600 | 5600 | 5600 | 0 |
| 395 | 20230912 | 122800 | 1194581150 | 5600 | 5600 | 5600 | 5600 | 401 |
| 396 | 20230912 | 122700 | 1192335550 | 5600 | 5600 | 5600 | 5600 | 5 |
| 397 | 20230912 | 122600 | 1192307550 | 5600 | 5610 | 5610 | 5600 | 172 |
| 398 | 20230912 | 122500 | 1191343200 | 5600 | 5600 | 5600 | 5600 | 11 |
| 399 | 20230912 | 122400 | 1191281600 | 5600 | 5600 | 5600 | 5600 | 25 |
| 400 | 20230912 | 122300 | 1191141600 | 5600 | 5600 | 5600 | 5600 | 100 |
| 401 | 20230912 | 122200 | 1190581600 | 5600 | 5600 | 5600 | 5600 | 0 |
| 402 | 20230912 | 122100 | 1190581600 | 5600 | 5600 | 5600 | 5600 | 2 |
| 403 | 20230912 | 122000 | 1190570400 | 5590 | 5590 | 5590 | 5590 | 79 |
| 404 | 20230912 | 121900 | 1190128790 | 5580 | 5590 | 5590 | 5580 | 406 |
| 405 | 20230912 | 121800 | 1187863250 | 5600 | 5600 | 5600 | 5600 | 2 |
| 406 | 20230912 | 121700 | 1187852050 | 5600 | 5570 | 5600 | 5570 | 23 |
| 407 | 20230912 | 121600 | 1187723440 | 5570 | 5580 | 5580 | 5570 | 520 |
| 408 | 20230912 | 121500 | 1184822790 | 5590 | 5590 | 5590 | 5590 | 184 |
| 409 | 20230912 | 121400 | 1183794230 | 5590 | 5580 | 5590 | 5580 | 1819 |
| 410 | 20230912 | 121300 | 1173644200 | 5600 | 5590 | 5600 | 5590 | 105 |
| 411 | 20230912 | 121200 | 1173056210 | 5590 | 5590 | 5600 | 5590 | 11 |
| 412 | 20230912 | 121100 | 1172994700 | 5590 | 5590 | 5590 | 5580 | 160 |
| 413 | 20230912 | 121000 | 1172100890 | 5580 | 5580 | 5580 | 5580 | 323 |
| 414 | 20230912 | 120900 | 1170298550 | 5590 | 5590 | 5590 | 5590 | 3070 |
| 415 | 20230912 | 120800 | 1153137250 | 5600 | 5600 | 5600 | 5600 | 0 |
| 416 | 20230912 | 120700 | 1153137250 | 5600 | 5600 | 5600 | 5600 | 2787 |
| 417 | 20230912 | 120600 | 1137530050 | 5610 | 5610 | 5610 | 5610 | 0 |
| 418 | 20230912 | 120500 | 1137530050 | 5610 | 5610 | 5610 | 5610 | 1 |
| 419 | 20230912 | 120400 | 1137524440 | 5600 | 5610 | 5610 | 5600 | 855 |
| 420 | 20230912 | 120300 | 1132733850 | 5610 | 5600 | 5610 | 5600 | 7 |
| 421 | 20230912 | 120200 | 1132694640 | 5610 | 5610 | 5610 | 5610 | 9 |
| 422 | 20230912 | 120100 | 1132644150 | 5610 | 5610 | 5610 | 5610 | 1 |
| 423 | 20230912 | 120000 | 1132638540 | 5610 | 5610 | 5610 | 5610 | 4 |
| 424 | 20230912 | 115900 | 1132616100 | 5610 | 5610 | 5610 | 5610 | 200 |
| 425 | 20230912 | 115800 | 1131494100 | 5610 | 5610 | 5610 | 5610 | 40 |
| 426 | 20230912 | 115700 | 1131269700 | 5610 | 5610 | 5610 | 5610 | 100 |
| 427 | 20230912 | 115600 | 1130708700 | 5610 | 5610 | 5610 | 5610 | 0 |
| 428 | 20230912 | 115500 | 1130708700 | 5610 | 5610 | 5610 | 5600 | 443 |
| 429 | 20230912 | 115400 | 1128227260 | 5610 | 5610 | 5610 | 5610 | 24 |
| 430 | 20230912 | 115300 | 1128092620 | 5600 | 5600 | 5600 | 5600 | 205 |
| 431 | 20230912 | 115200 | 1126944620 | 5600 | 5600 | 5600 | 5600 | 2 |
| 432 | 20230912 | 115100 | 1126933420 | 5600 | 5610 | 5610 | 5600 | 1165 |
| 433 | 20230912 | 115000 | 1120409400 | 5620 | 5600 | 5620 | 5600 | 180 |
| 434 | 20230912 | 114900 | 1119401360 | 5600 | 5600 | 5600 | 5600 | 548 |
| 435 | 20230912 | 114800 | 1116332560 | 5620 | 5620 | 5620 | 5620 | 4 |
| 436 | 20230912 | 114700 | 1116310080 | 5600 | 5600 | 5600 | 5600 | 0 |
| 437 | 20230912 | 114600 | 1116310080 | 5600 | 5600 | 5600 | 5600 | 254 |
| 438 | 20230912 | 114500 | 1114887680 | 5610 | 5620 | 5620 | 5610 | 500 |
| 439 | 20230912 | 114400 | 1112080680 | 5610 | 5620 | 5620 | 5610 | 23 |
| 440 | 20230912 | 114300 | 1111951440 | 5620 | 5620 | 5620 | 5620 | 0 |
| 441 | 20230912 | 114200 | 1111951440 | 5620 | 5610 | 5620 | 5610 | 127 |
| 442 | 20230912 | 114100 | 1111238340 | 5610 | 5610 | 5610 | 5610 | 125 |
| 443 | 20230912 | 114000 | 1110537090 | 5610 | 5610 | 5610 | 5610 | 0 |
| 444 | 20230912 | 113900 | 1110537090 | 5610 | 5600 | 5610 | 5590 | 660 |
| 445 | 20230912 | 113800 | 1106846020 | 5600 | 5600 | 5600 | 5600 | 200 |
| 446 | 20230912 | 113700 | 1105726020 | 5600 | 5600 | 5600 | 5600 | 0 |
| 447 | 20230912 | 113600 | 1105726020 | 5600 | 5600 | 5600 | 5600 | 152 |
| 448 | 20230912 | 113500 | 1104874820 | 5600 | 5600 | 5600 | 5600 | 858 |
| 449 | 20230912 | 113400 | 1100070020 | 5600 | 5600 | 5600 | 5600 | 112 |
| 450 | 20230912 | 113300 | 1099442820 | 5600 | 5600 | 5600 | 5600 | 43 |
| 451 | 20230912 | 113200 | 1099202020 | 5600 | 5600 | 5600 | 5600 | 300 |
| 452 | 20230912 | 113100 | 1097522020 | 5610 | 5610 | 5610 | 5610 | 0 |
| 453 | 20230912 | 113000 | 1097522020 | 5610 | 5600 | 5610 | 5600 | 2766 |
| 454 | 20230912 | 112900 | 1082032240 | 5600 | 5600 | 5600 | 5590 | 26 |
| 455 | 20230912 | 112800 | 1081886650 | 5600 | 5600 | 5600 | 5600 | 117 |
| 456 | 20230912 | 112700 | 1081231450 | 5600 | 5590 | 5600 | 5590 | 127 |
| 457 | 20230912 | 112600 | 1080520490 | 5590 | 5600 | 5600 | 5590 | 203 |
| 458 | 20230912 | 112500 | 1079384690 | 5600 | 5600 | 5600 | 5600 | 452 |
| 459 | 20230912 | 112400 | 1076853490 | 5600 | 5600 | 5600 | 5600 | 17 |
| 460 | 20230912 | 112300 | 1076758290 | 5600 | 5610 | 5610 | 5600 | 481 |
| 461 | 20230912 | 112200 | 1074064680 | 5600 | 5600 | 5600 | 5600 | 0 |
| 462 | 20230912 | 112100 | 1074064680 | 5600 | 5600 | 5600 | 5600 | 2214 |
| 463 | 20230912 | 112000 | 1061666280 | 5600 | 5600 | 5600 | 5600 | 380 |
| 464 | 20230912 | 111900 | 1059538280 | 5600 | 5600 | 5600 | 5600 | 1869 |
| 465 | 20230912 | 111800 | 1049071880 | 5600 | 5600 | 5600 | 5600 | 537 |
| 466 | 20230912 | 111700 | 1046064680 | 5600 | 5600 | 5600 | 5600 | 1000 |
| 467 | 20230912 | 111600 | 1040464680 | 5600 | 5600 | 5600 | 5600 | 1255 |
| 468 | 20230912 | 111500 | 1033436680 | 5620 | 5610 | 5620 | 5610 | 3 |
| 469 | 20230912 | 111400 | 1033419830 | 5600 | 5610 | 5610 | 5600 | 565 |
| 470 | 20230912 | 111300 | 1030251830 | 5610 | 5610 | 5610 | 5610 | 97 |
| 471 | 20230912 | 111200 | 1029707660 | 5610 | 5600 | 5610 | 5600 | 21 |
| 472 | 20230912 | 111100 | 1029589860 | 5610 | 5610 | 5610 | 5610 | 0 |
| 473 | 20230912 | 111000 | 1029589860 | 5610 | 5610 | 5610 | 5610 | 0 |
| 474 | 20230912 | 110900 | 1029589860 | 5610 | 5610 | 5610 | 5610 | 130 |
| 475 | 20230912 | 110800 | 1028860560 | 5600 | 5620 | 5620 | 5600 | 292 |
| 476 | 20230912 | 110700 | 1027224050 | 5620 | 5620 | 5620 | 5620 | 0 |
| 477 | 20230912 | 110600 | 1027224050 | 5620 | 5620 | 5620 | 5620 | 0 |
| 478 | 20230912 | 110500 | 1027224050 | 5620 | 5620 | 5620 | 5620 | 0 |
| 479 | 20230912 | 110400 | 1027224050 | 5620 | 5620 | 5620 | 5620 | 252 |
| 480 | 20230912 | 110300 | 1025807810 | 5620 | 5610 | 5620 | 5610 | 178 |
| 481 | 20230912 | 110200 | 1024808230 | 5610 | 5610 | 5610 | 5610 | 500 |
| 482 | 20230912 | 110100 | 1022003230 | 5600 | 5610 | 5610 | 5600 | 30 |
| 483 | 20230912 | 110000 | 1021835220 | 5600 | 5600 | 5600 | 5600 | 547 |
| 484 | 20230912 | 105900 | 1018772020 | 5590 | 5600 | 5610 | 5590 | 1687 |
| 485 | 20230912 | 105800 | 1009326480 | 5600 | 5600 | 5600 | 5600 | 1 |
| 486 | 20230912 | 105700 | 1009320880 | 5600 | 5600 | 5600 | 5600 | 1671 |
| 487 | 20230912 | 105600 | 999963280 | 5600 | 5610 | 5610 | 5600 | 488 |
| 488 | 20230912 | 105500 | 997230170 | 5600 | 5600 | 5600 | 5600 | 381 |
| 489 | 20230912 | 105400 | 995096570 | 5610 | 5600 | 5610 | 5600 | 179 |
| 490 | 20230912 | 105300 | 994094160 | 5600 | 5600 | 5600 | 5600 | 1612 |
| 491 | 20230912 | 105200 | 985066960 | 5600 | 5610 | 5610 | 5600 | 5035 |
| 492 | 20230912 | 105100 | 956851230 | 5620 | 5620 | 5620 | 5620 | 749 |
| 493 | 20230912 | 105000 | 952641850 | 5620 | 5620 | 5620 | 5620 | 1 |
| 494 | 20230912 | 104900 | 952636230 | 5620 | 5620 | 5620 | 5620 | 458 |
| 495 | 20230912 | 104800 | 950062270 | 5620 | 5620 | 5620 | 5620 | 335 |
| 496 | 20230912 | 104700 | 948179570 | 5620 | 5620 | 5620 | 5620 | 310 |
| 497 | 20230912 | 104600 | 946437370 | 5620 | 5620 | 5620 | 5620 | 2882 |
| 498 | 20230912 | 104500 | 930240530 | 5620 | 5620 | 5620 | 5620 | 2 |
| 499 | 20230912 | 104400 | 930229290 | 5630 | 5620 | 5630 | 5620 | 83 |
| 500 | 20230912 | 104300 | 929762050 | 5620 | 5630 | 5630 | 5620 | 33 |
| 501 | 20230912 | 104200 | 929576580 | 5630 | 5630 | 5630 | 5630 | 20 |
| 502 | 20230912 | 104100 | 929463980 | 5630 | 5620 | 5630 | 5620 | 887 |
| 503 | 20230912 | 104000 | 924471040 | 5620 | 5620 | 5620 | 5620 | 18 |
| 504 | 20230912 | 103900 | 924369880 | 5620 | 5620 | 5620 | 5620 | 204 |
| 505 | 20230912 | 103800 | 923223400 | 5630 | 5620 | 5630 | 5620 | 44 |
| 506 | 20230912 | 103700 | 922975910 | 5630 | 5630 | 5630 | 5630 | 200 |
| 507 | 20230912 | 103600 | 921849910 | 5630 | 5630 | 5630 | 5630 | 4 |
| 508 | 20230912 | 103500 | 921827390 | 5630 | 5620 | 5630 | 5620 | 12 |
| 509 | 20230912 | 103400 | 921759930 | 5620 | 5620 | 5620 | 5620 | 387 |
| 510 | 20230912 | 103300 | 919584990 | 5620 | 5620 | 5620 | 5620 | 519 |
| 511 | 20230912 | 103200 | 916668210 | 5620 | 5620 | 5620 | 5620 | 142 |
| 512 | 20230912 | 103100 | 915870170 | 5620 | 5630 | 5630 | 5620 | 687 |
| 513 | 20230912 | 103000 | 912008730 | 5620 | 5620 | 5620 | 5620 | 7 |
| 514 | 20230912 | 102900 | 911969390 | 5610 | 5620 | 5620 | 5610 | 567 |
| 515 | 20230912 | 102800 | 908783510 | 5620 | 5630 | 5630 | 5610 | 1699 |
| 516 | 20230912 | 102700 | 899248830 | 5630 | 5630 | 5630 | 5630 | 27 |
| 517 | 20230912 | 102600 | 899096820 | 5630 | 5610 | 5630 | 5610 | 23 |
| 518 | 20230912 | 102500 | 898967740 | 5610 | 5620 | 5620 | 5610 | 2708 |
| 519 | 20230912 | 102400 | 883774460 | 5620 | 5620 | 5620 | 5620 | 430 |
| 520 | 20230912 | 102300 | 881357860 | 5610 | 5610 | 5610 | 5610 | 1874 |
| 521 | 20230912 | 102200 | 870844720 | 5610 | 5610 | 5610 | 5610 | 1899 |
| 522 | 20230912 | 102100 | 860191330 | 5620 | 5620 | 5620 | 5620 | 1 |
| 523 | 20230912 | 102000 | 860185710 | 5620 | 5620 | 5620 | 5610 | 2004 |
| 524 | 20230912 | 101900 | 848941660 | 5620 | 5620 | 5620 | 5620 | 700 |
| 525 | 20230912 | 101800 | 845007660 | 5620 | 5630 | 5630 | 5620 | 252 |
| 526 | 20230912 | 101700 | 843591410 | 5610 | 5620 | 5620 | 5610 | 51 |
| 527 | 20230912 | 101600 | 843305200 | 5620 | 5620 | 5620 | 5620 | 502 |
| 528 | 20230912 | 101500 | 840483960 | 5630 | 5630 | 5630 | 5630 | 602 |
| 529 | 20230912 | 101400 | 837094700 | 5630 | 5640 | 5640 | 5630 | 630 |
| 530 | 20230912 | 101300 | 833547790 | 5630 | 5620 | 5630 | 5620 | 204 |
| 531 | 20230912 | 101200 | 832399280 | 5620 | 5620 | 5620 | 5620 | 201 |
| 532 | 20230912 | 101100 | 831269660 | 5630 | 5620 | 5630 | 5620 | 502 |
| 533 | 20230912 | 101000 | 828448410 | 5610 | 5610 | 5620 | 5610 | 1280 |
| 534 | 20230912 | 100900 | 821266010 | 5620 | 5610 | 5620 | 5610 | 173 |
| 535 | 20230912 | 100800 | 820295350 | 5610 | 5610 | 5610 | 5610 | 34 |
| 536 | 20230912 | 100700 | 820104610 | 5600 | 5600 | 5600 | 5600 | 883 |
| 537 | 20230912 | 100600 | 815159810 | 5610 | 5620 | 5620 | 5600 | 1730 |
| 538 | 20230912 | 100500 | 805453600 | 5620 | 5630 | 5630 | 5620 | 370 |
| 539 | 20230912 | 100400 | 803374180 | 5640 | 5640 | 5650 | 5640 | 13 |
| 540 | 20230912 | 100300 | 803300760 | 5640 | 5640 | 5650 | 5640 | 330 |
| 541 | 20230912 | 100200 | 801438370 | 5640 | 5630 | 5640 | 5630 | 1453 |
| 542 | 20230912 | 100100 | 793257970 | 5630 | 5620 | 5630 | 5620 | 117 |
| 543 | 20230912 | 100000 | 792600340 | 5620 | 5620 | 5630 | 5610 | 263 |
| 544 | 20230912 | 095900 | 791124360 | 5630 | 5620 | 5630 | 5620 | 973 |
| 545 | 20230912 | 095800 | 785655100 | 5620 | 5620 | 5620 | 5620 | 283 |
| 546 | 20230912 | 095700 | 784064640 | 5620 | 5620 | 5630 | 5620 | 585 |
| 547 | 20230912 | 095600 | 780775940 | 5620 | 5620 | 5620 | 5620 | 227 |
| 548 | 20230912 | 095500 | 779500200 | 5630 | 5630 | 5630 | 5620 | 916 |
| 549 | 20230912 | 095400 | 774344640 | 5630 | 5630 | 5630 | 5630 | 0 |
| 550 | 20230912 | 095300 | 774344640 | 5630 | 5640 | 5640 | 5630 | 322 |
| 551 | 20230912 | 095200 | 772530060 | 5620 | 5630 | 5630 | 5620 | 1700 |
| 552 | 20230912 | 095100 | 762960760 | 5640 | 5640 | 5640 | 5640 | 194 |
| 553 | 20230912 | 095000 | 761866600 | 5640 | 5640 | 5640 | 5640 | 126 |
| 554 | 20230912 | 094900 | 761155960 | 5640 | 5650 | 5650 | 5640 | 1356 |
| 555 | 20230912 | 094800 | 753507650 | 5640 | 5650 | 5650 | 5640 | 42 |
| 556 | 20230912 | 094700 | 753270580 | 5640 | 5650 | 5650 | 5640 | 2077 |
| 557 | 20230912 | 094600 | 741554220 | 5660 | 5660 | 5660 | 5660 | 40 |
| 558 | 20230912 | 094500 | 741327820 | 5660 | 5660 | 5660 | 5650 | 2800 |
| 559 | 20230912 | 094400 | 725506410 | 5660 | 5660 | 5660 | 5660 | 73 |
| 560 | 20230912 | 094300 | 725093230 | 5660 | 5660 | 5660 | 5650 | 392 |
| 561 | 20230912 | 094200 | 722877150 | 5650 | 5650 | 5650 | 5650 | 588 |
| 562 | 20230912 | 094100 | 719554950 | 5660 | 5660 | 5670 | 5650 | 785 |
| 563 | 20230912 | 094000 | 715108310 | 5660 | 5670 | 5670 | 5660 | 884 |
| 564 | 20230912 | 093900 | 710102810 | 5670 | 5680 | 5680 | 5670 | 670 |
| 565 | 20230912 | 093800 | 706299260 | 5680 | 5670 | 5690 | 5670 | 1500 |
| 566 | 20230912 | 093700 | 697774450 | 5660 | 5670 | 5670 | 5660 | 383 |
| 567 | 20230912 | 093600 | 695603060 | 5680 | 5680 | 5680 | 5670 | 365 |
| 568 | 20230912 | 093500 | 693530530 | 5690 | 5690 | 5690 | 5680 | 473 |
| 569 | 20230912 | 093400 | 690839380 | 5680 | 5690 | 5700 | 5680 | 3000 |
| 570 | 20230912 | 093300 | 673760340 | 5700 | 5730 | 5730 | 5700 | 1627 |
| 571 | 20230912 | 093200 | 664474630 | 5730 | 5740 | 5740 | 5710 | 3162 |
| 572 | 20230912 | 093100 | 646384800 | 5730 | 5730 | 5740 | 5730 | 794 |
| 573 | 20230912 | 093000 | 641835130 | 5730 | 5730 | 5740 | 5730 | 721 |
| 574 | 20230912 | 092900 | 637700340 | 5730 | 5730 | 5740 | 5720 | 7927 |
| 575 | 20230912 | 092800 | 592278210 | 5730 | 5740 | 5750 | 5730 | 5752 |
| 576 | 20230912 | 092700 | 559317960 | 5730 | 5750 | 5750 | 5730 | 2541 |
| 577 | 20230912 | 092600 | 544727760 | 5750 | 5750 | 5760 | 5750 | 509 |
| 578 | 20230912 | 092500 | 541797010 | 5740 | 5770 | 5770 | 5740 | 4737 |
| 579 | 20230912 | 092400 | 514527500 | 5770 | 5800 | 5810 | 5770 | 3579 |
| 580 | 20230912 | 092300 | 493811670 | 5800 | 5770 | 5810 | 5760 | 6809 |
| 581 | 20230912 | 092200 | 454380150 | 5770 | 5730 | 5780 | 5730 | 5617 |
| 582 | 20230912 | 092100 | 422045000 | 5730 | 5730 | 5730 | 5720 | 2753 |
| 583 | 20230912 | 092000 | 406275860 | 5730 | 5700 | 5730 | 5690 | 2622 |
| 584 | 20230912 | 091900 | 391317740 | 5700 | 5720 | 5720 | 5690 | 1829 |
| 585 | 20230912 | 091800 | 380876530 | 5720 | 5740 | 5740 | 5720 | 1079 |
| 586 | 20230912 | 091700 | 374703490 | 5740 | 5730 | 5740 | 5730 | 1879 |
| 587 | 20230912 | 091600 | 363919880 | 5720 | 5720 | 5730 | 5710 | 3797 |
| 588 | 20230912 | 091500 | 342220370 | 5710 | 5720 | 5740 | 5710 | 624 |
| 589 | 20230912 | 091400 | 338648830 | 5730 | 5720 | 5730 | 5720 | 2820 |
| 590 | 20230912 | 091300 | 322505530 | 5720 | 5710 | 5720 | 5700 | 2254 |
| 591 | 20230912 | 091200 | 309632690 | 5720 | 5720 | 5720 | 5710 | 1282 |
| 592 | 20230912 | 091100 | 302312440 | 5720 | 5730 | 5740 | 5720 | 1034 |
| 593 | 20230912 | 091000 | 296377790 | 5720 | 5740 | 5740 | 5720 | 259 |
| 594 | 20230912 | 090900 | 294896250 | 5740 | 5710 | 5750 | 5690 | 5461 |
| 595 | 20230912 | 090800 | 263587230 | 5650 | 5680 | 5720 | 5620 | 6886 |
| 596 | 20230912 | 090700 | 224630270 | 5690 | 5720 | 5720 | 5690 | 1729 |
| 597 | 20230912 | 090600 | 214778670 | 5720 | 5720 | 5730 | 5710 | 3507 |
| 598 | 20230912 | 090500 | 194702860 | 5720 | 5730 | 5730 | 5700 | 3142 |
| 599 | 20230912 | 090400 | 176742950 | 5710 | 5690 | 5730 | 5600 | 15477 |
| 600 | 20230912 | 090300 | 89114650 | 5680 | 5670 | 5690 | 5610 | 2194 |
| 601 | 20230912 | 090200 | 76703540 | 5680 | 5670 | 5700 | 5650 | 7254 |
| 602 | 20230912 | 090100 | 35450030 | 5670 | 5650 | 5670 | 5650 | 2123 |
| 603 | 20230912 | 090000 | 23449460 | 5610 | 5600 | 5610 | 5590 | 4187 |