29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 184500 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 43461 |
| 3 | 20230905 | 184400 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 4 | 20230905 | 184300 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 5 | 20230905 | 184200 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 6 | 20230905 | 184100 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 7 | 20230905 | 184000 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 8 | 20230905 | 183900 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 9 | 20230905 | 183800 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 10 | 20230905 | 183700 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 11 | 20230905 | 183600 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 12 | 20230905 | 183500 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 13 | 20230905 | 183400 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 14 | 20230905 | 183300 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 15 | 20230905 | 183200 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 16 | 20230905 | 183100 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 17 | 20230905 | 183000 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 18 | 20230905 | 182900 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 19 | 20230905 | 182800 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 20 | 20230905 | 182700 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 21 | 20230905 | 182600 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 22 | 20230905 | 182500 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 23 | 20230905 | 182400 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 24 | 20230905 | 182300 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 25 | 20230905 | 182200 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 26 | 20230905 | 182100 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 27 | 20230905 | 182000 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 28 | 20230905 | 181900 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 29 | 20230905 | 181800 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 30 | 20230905 | 181700 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 31 | 20230905 | 181600 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 32 | 20230905 | 181500 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 43461 |
| 33 | 20230905 | 181400 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 34 | 20230905 | 181300 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 35 | 20230905 | 181200 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 36 | 20230905 | 181100 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 37 | 20230905 | 181000 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 38 | 20230905 | 180900 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 39 | 20230905 | 180800 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 40 | 20230905 | 180700 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 41 | 20230905 | 180600 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 42 | 20230905 | 180500 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 43 | 20230905 | 180400 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 44 | 20230905 | 180300 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 45 | 20230905 | 180200 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 46 | 20230905 | 180100 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 47 | 20230905 | 180000 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 48 | 20230905 | 175900 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 49 | 20230905 | 175800 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 50 | 20230905 | 175700 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 51 | 20230905 | 175600 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 52 | 20230905 | 175500 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 53 | 20230905 | 175400 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 54 | 20230905 | 175300 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 55 | 20230905 | 175200 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 56 | 20230905 | 175100 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 57 | 20230905 | 175000 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 58 | 20230905 | 174900 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 59 | 20230905 | 174800 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 60 | 20230905 | 174700 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 61 | 20230905 | 174600 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 62 | 20230905 | 174500 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 43461 |
| 63 | 20230905 | 174400 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 64 | 20230905 | 174300 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 65 | 20230905 | 174200 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 66 | 20230905 | 174100 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 67 | 20230905 | 174000 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 68 | 20230905 | 173900 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 69 | 20230905 | 173800 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 70 | 20230905 | 173700 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 71 | 20230905 | 173600 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 72 | 20230905 | 173500 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 73 | 20230905 | 173400 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 74 | 20230905 | 173300 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 75 | 20230905 | 173200 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 76 | 20230905 | 173100 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 77 | 20230905 | 173000 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 78 | 20230905 | 172900 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 79 | 20230905 | 172800 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 80 | 20230905 | 172700 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 81 | 20230905 | 172600 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 82 | 20230905 | 172500 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 83 | 20230905 | 172400 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 84 | 20230905 | 172300 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 85 | 20230905 | 172200 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 86 | 20230905 | 172100 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 87 | 20230905 | 172000 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 88 | 20230905 | 171900 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 89 | 20230905 | 171800 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 90 | 20230905 | 171700 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 91 | 20230905 | 171600 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 92 | 20230905 | 171500 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 43461 |
| 93 | 20230905 | 171400 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 94 | 20230905 | 171300 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 95 | 20230905 | 171200 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 96 | 20230905 | 171100 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 97 | 20230905 | 171000 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 98 | 20230905 | 170900 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 99 | 20230905 | 170800 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 100 | 20230905 | 170700 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 101 | 20230905 | 170600 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 102 | 20230905 | 170500 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 103 | 20230905 | 170400 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 104 | 20230905 | 170300 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 105 | 20230905 | 170200 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 106 | 20230905 | 170100 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 107 | 20230905 | 170000 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 108 | 20230905 | 165900 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 109 | 20230905 | 165800 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 110 | 20230905 | 165700 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 111 | 20230905 | 165600 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 112 | 20230905 | 165500 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 113 | 20230905 | 165400 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 114 | 20230905 | 165300 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 115 | 20230905 | 165200 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 116 | 20230905 | 165100 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 117 | 20230905 | 165000 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 118 | 20230905 | 164900 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 119 | 20230905 | 164800 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 120 | 20230905 | 164700 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 121 | 20230905 | 164600 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 122 | 20230905 | 164500 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 43461 |
| 123 | 20230905 | 164400 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 124 | 20230905 | 164300 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 125 | 20230905 | 164200 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 126 | 20230905 | 164100 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 127 | 20230905 | 164000 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 128 | 20230905 | 163900 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 129 | 20230905 | 163800 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 130 | 20230905 | 163700 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 131 | 20230905 | 163600 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 132 | 20230905 | 163500 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 133 | 20230905 | 163400 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 134 | 20230905 | 163300 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 135 | 20230905 | 163200 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 136 | 20230905 | 163100 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 137 | 20230905 | 163000 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 138 | 20230905 | 162900 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 139 | 20230905 | 162800 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 140 | 20230905 | 162700 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 141 | 20230905 | 162600 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 142 | 20230905 | 162500 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 143 | 20230905 | 162400 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 144 | 20230905 | 162300 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 145 | 20230905 | 162200 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 146 | 20230905 | 162100 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 147 | 20230905 | 162000 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 148 | 20230905 | 161900 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 149 | 20230905 | 161800 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 150 | 20230905 | 161700 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 151 | 20230905 | 161600 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 152 | 20230905 | 161500 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 43461 |
| 153 | 20230905 | 161400 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 154 | 20230905 | 161300 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 155 | 20230905 | 161200 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 156 | 20230905 | 161100 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 157 | 20230905 | 161000 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 158 | 20230905 | 160900 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 159 | 20230905 | 160800 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 160 | 20230905 | 160700 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 161 | 20230905 | 160600 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 162 | 20230905 | 160500 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 163 | 20230905 | 160400 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 164 | 20230905 | 160300 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 165 | 20230905 | 160200 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 166 | 20230905 | 160100 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 167 | 20230905 | 160000 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 168 | 20230905 | 155900 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 169 | 20230905 | 155800 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 170 | 20230905 | 155700 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 171 | 20230905 | 155600 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 172 | 20230905 | 155500 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 173 | 20230905 | 155400 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 174 | 20230905 | 155300 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 175 | 20230905 | 155200 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 176 | 20230905 | 155100 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 177 | 20230905 | 155000 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 178 | 20230905 | 154900 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 179 | 20230905 | 154800 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 180 | 20230905 | 154700 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 181 | 20230905 | 154600 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 182 | 20230905 | 154500 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 43461 |
| 183 | 20230905 | 154400 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 184 | 20230905 | 154300 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 185 | 20230905 | 154200 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 186 | 20230905 | 154100 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 187 | 20230905 | 154000 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 188 | 20230905 | 153900 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 189 | 20230905 | 153800 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 190 | 20230905 | 153700 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 191 | 20230905 | 153600 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 192 | 20230905 | 153500 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 193 | 20230905 | 153400 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 194 | 20230905 | 153300 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 195 | 20230905 | 153200 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 196 | 20230905 | 153100 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 0 |
| 197 | 20230905 | 153000 | 2848758990 | 6720 | 6720 | 6720 | 6720 | 43461 |
| 198 | 20230905 | 152900 | 2556701070 | 6740 | 6740 | 6740 | 6740 | 0 |
| 199 | 20230905 | 152800 | 2556701070 | 6740 | 6740 | 6740 | 6740 | 0 |
| 200 | 20230905 | 152700 | 2556701070 | 6740 | 6740 | 6740 | 6740 | 0 |
| 201 | 20230905 | 152600 | 2556701070 | 6740 | 6740 | 6740 | 6740 | 0 |
| 202 | 20230905 | 152500 | 2556701070 | 6740 | 6740 | 6740 | 6740 | 0 |
| 203 | 20230905 | 152400 | 2556701070 | 6740 | 6740 | 6740 | 6740 | 0 |
| 204 | 20230905 | 152300 | 2556701070 | 6740 | 6740 | 6740 | 6740 | 0 |
| 205 | 20230905 | 152200 | 2556701070 | 6740 | 6740 | 6740 | 6740 | 0 |
| 206 | 20230905 | 152100 | 2556701070 | 6740 | 6740 | 6740 | 6740 | 0 |
| 207 | 20230905 | 152000 | 2556701070 | 6740 | 6740 | 6740 | 6740 | 0 |
| 208 | 20230905 | 151900 | 2556701070 | 6740 | 6730 | 6800 | 6730 | 7067 |
| 209 | 20230905 | 151800 | 2508856510 | 6740 | 6730 | 6740 | 6730 | 909 |
| 210 | 20230905 | 151700 | 2502737940 | 6730 | 6740 | 6750 | 6730 | 4998 |
| 211 | 20230905 | 151600 | 2469058040 | 6740 | 6760 | 6760 | 6740 | 4816 |
| 212 | 20230905 | 151500 | 2436540020 | 6760 | 6740 | 6770 | 6740 | 603 |
| 213 | 20230905 | 151400 | 2432466790 | 6740 | 6750 | 6770 | 6740 | 2702 |
| 214 | 20230905 | 151300 | 2414191080 | 6760 | 6770 | 6770 | 6740 | 3385 |
| 215 | 20230905 | 151200 | 2391309850 | 6770 | 6750 | 6770 | 6750 | 2298 |
| 216 | 20230905 | 151100 | 2375761020 | 6750 | 6760 | 6760 | 6740 | 4972 |
| 217 | 20230905 | 151000 | 2342166420 | 6750 | 6760 | 6760 | 6740 | 2858 |
| 218 | 20230905 | 150900 | 2322862160 | 6760 | 6760 | 6760 | 6740 | 3105 |
| 219 | 20230905 | 150800 | 2301909270 | 6740 | 6760 | 6760 | 6730 | 2651 |
| 220 | 20230905 | 150700 | 2284009550 | 6740 | 6750 | 6760 | 6730 | 3339 |
| 221 | 20230905 | 150600 | 2261475690 | 6750 | 6750 | 6760 | 6730 | 2555 |
| 222 | 20230905 | 150500 | 2244219390 | 6730 | 6750 | 6760 | 6730 | 3707 |
| 223 | 20230905 | 150400 | 2219202900 | 6740 | 6750 | 6760 | 6730 | 3315 |
| 224 | 20230905 | 150300 | 2196837930 | 6750 | 6760 | 6760 | 6740 | 3222 |
| 225 | 20230905 | 150200 | 2175084620 | 6740 | 6750 | 6760 | 6730 | 3289 |
| 226 | 20230905 | 150100 | 2152880680 | 6730 | 6740 | 6750 | 6730 | 3567 |
| 227 | 20230905 | 150000 | 2128833410 | 6730 | 6740 | 6750 | 6730 | 3183 |
| 228 | 20230905 | 145900 | 2107368570 | 6740 | 6740 | 6750 | 6730 | 3769 |
| 229 | 20230905 | 145800 | 2081974350 | 6730 | 6730 | 6750 | 6730 | 2958 |
| 230 | 20230905 | 145700 | 2062043240 | 6730 | 6730 | 6740 | 6730 | 1269 |
| 231 | 20230905 | 145600 | 2053493100 | 6730 | 6740 | 6740 | 6730 | 1138 |
| 232 | 20230905 | 145500 | 2045825920 | 6740 | 6730 | 6740 | 6730 | 1270 |
| 233 | 20230905 | 145400 | 2037269360 | 6740 | 6730 | 6740 | 6730 | 651 |
| 234 | 20230905 | 145300 | 2032883340 | 6740 | 6740 | 6740 | 6730 | 201 |
| 235 | 20230905 | 145200 | 2031529840 | 6740 | 6740 | 6740 | 6730 | 355 |
| 236 | 20230905 | 145100 | 2029138400 | 6740 | 6740 | 6740 | 6730 | 200 |
| 237 | 20230905 | 145000 | 2027791480 | 6740 | 6740 | 6750 | 6730 | 2481 |
| 238 | 20230905 | 144900 | 2011073840 | 6740 | 6740 | 6740 | 6730 | 294 |
| 239 | 20230905 | 144800 | 2009094440 | 6740 | 6730 | 6750 | 6730 | 1250 |
| 240 | 20230905 | 144700 | 2000672650 | 6740 | 6730 | 6740 | 6730 | 687 |
| 241 | 20230905 | 144600 | 1996043770 | 6740 | 6740 | 6740 | 6730 | 1355 |
| 242 | 20230905 | 144500 | 1986915120 | 6730 | 6740 | 6740 | 6730 | 526 |
| 243 | 20230905 | 144400 | 1983373320 | 6740 | 6740 | 6740 | 6730 | 1843 |
| 244 | 20230905 | 144300 | 1970956920 | 6730 | 6730 | 6740 | 6730 | 1003 |
| 245 | 20230905 | 144200 | 1964199040 | 6740 | 6740 | 6740 | 6730 | 496 |
| 246 | 20230905 | 144100 | 1960859120 | 6730 | 6740 | 6740 | 6730 | 530 |
| 247 | 20230905 | 144000 | 1957291650 | 6740 | 6730 | 6740 | 6730 | 227 |
| 248 | 20230905 | 143900 | 1955762900 | 6730 | 6730 | 6750 | 6730 | 2034 |
| 249 | 20230905 | 143800 | 1942059460 | 6730 | 6740 | 6740 | 6730 | 739 |
| 250 | 20230905 | 143700 | 1937080880 | 6730 | 6740 | 6740 | 6730 | 1276 |
| 251 | 20230905 | 143600 | 1928482820 | 6730 | 6740 | 6740 | 6730 | 190 |
| 252 | 20230905 | 143500 | 1927203260 | 6740 | 6750 | 6750 | 6730 | 298 |
| 253 | 20230905 | 143400 | 1925195860 | 6750 | 6750 | 6750 | 6730 | 2218 |
| 254 | 20230905 | 143300 | 1910254710 | 6740 | 6750 | 6750 | 6740 | 257 |
| 255 | 20230905 | 143200 | 1908521690 | 6750 | 6750 | 6750 | 6740 | 155 |
| 256 | 20230905 | 143100 | 1907476190 | 6750 | 6750 | 6750 | 6740 | 564 |
| 257 | 20230905 | 143000 | 1903669910 | 6750 | 6750 | 6750 | 6740 | 117 |
| 258 | 20230905 | 142900 | 1902880730 | 6750 | 6750 | 6750 | 6740 | 610 |
| 259 | 20230905 | 142800 | 1898764020 | 6740 | 6740 | 6750 | 6740 | 1523 |
| 260 | 20230905 | 142700 | 1888484400 | 6750 | 6740 | 6750 | 6740 | 175 |
| 261 | 20230905 | 142600 | 1887303940 | 6750 | 6750 | 6750 | 6740 | 135 |
| 262 | 20230905 | 142500 | 1886393350 | 6740 | 6750 | 6750 | 6740 | 168 |
| 263 | 20230905 | 142400 | 1885260130 | 6750 | 6760 | 6760 | 6740 | 952 |
| 264 | 20230905 | 142300 | 1878834880 | 6760 | 6760 | 6760 | 6750 | 141 |
| 265 | 20230905 | 142200 | 1877882460 | 6760 | 6760 | 6760 | 6750 | 171 |
| 266 | 20230905 | 142100 | 1876727270 | 6760 | 6760 | 6760 | 6750 | 1542 |
| 267 | 20230905 | 142000 | 1866314150 | 6760 | 6760 | 6760 | 6750 | 162 |
| 268 | 20230905 | 141900 | 1865219800 | 6760 | 6760 | 6760 | 6750 | 127 |
| 269 | 20230905 | 141800 | 1864361910 | 6760 | 6760 | 6760 | 6740 | 2144 |
| 270 | 20230905 | 141700 | 1849890000 | 6760 | 6760 | 6760 | 6750 | 151 |
| 271 | 20230905 | 141600 | 1848870000 | 6760 | 6760 | 6760 | 6750 | 169 |
| 272 | 20230905 | 141500 | 1847728360 | 6760 | 6760 | 6760 | 6750 | 134 |
| 273 | 20230905 | 141400 | 1846823300 | 6760 | 6750 | 6760 | 6750 | 1019 |
| 274 | 20230905 | 141300 | 1839944000 | 6750 | 6750 | 6750 | 6740 | 753 |
| 275 | 20230905 | 141200 | 1834861930 | 6740 | 6750 | 6750 | 6740 | 734 |
| 276 | 20230905 | 141100 | 1829914100 | 6750 | 6760 | 6760 | 6740 | 1102 |
| 277 | 20230905 | 141000 | 1822475520 | 6760 | 6750 | 6760 | 6740 | 630 |
| 278 | 20230905 | 140900 | 1818222260 | 6750 | 6750 | 6750 | 6740 | 161 |
| 279 | 20230905 | 140800 | 1817136130 | 6750 | 6750 | 6750 | 6740 | 528 |
| 280 | 20230905 | 140700 | 1813572930 | 6750 | 6750 | 6750 | 6740 | 559 |
| 281 | 20230905 | 140600 | 1809800450 | 6750 | 6750 | 6750 | 6740 | 530 |
| 282 | 20230905 | 140500 | 1806223520 | 6750 | 6750 | 6750 | 6740 | 169 |
| 283 | 20230905 | 140400 | 1805083550 | 6740 | 6750 | 6750 | 6740 | 150 |
| 284 | 20230905 | 140300 | 1804071830 | 6750 | 6750 | 6750 | 6740 | 157 |
| 285 | 20230905 | 140200 | 1803012890 | 6750 | 6760 | 6760 | 6740 | 579 |
| 286 | 20230905 | 140100 | 1799104160 | 6760 | 6770 | 6770 | 6750 | 168 |
| 287 | 20230905 | 140000 | 1797969260 | 6770 | 6770 | 6770 | 6750 | 4133 |
| 288 | 20230905 | 135900 | 1770024140 | 6760 | 6760 | 6770 | 6760 | 770 |
| 289 | 20230905 | 135800 | 1764813910 | 6750 | 6750 | 6760 | 6740 | 830 |
| 290 | 20230905 | 135700 | 1759210620 | 6750 | 6750 | 6750 | 6740 | 402 |
| 291 | 20230905 | 135600 | 1756498930 | 6750 | 6750 | 6750 | 6740 | 799 |
| 292 | 20230905 | 135500 | 1751106780 | 6750 | 6750 | 6750 | 6740 | 814 |
| 293 | 20230905 | 135400 | 1745613270 | 6740 | 6740 | 6750 | 6740 | 467 |
| 294 | 20230905 | 135300 | 1742462800 | 6740 | 6750 | 6750 | 6740 | 822 |
| 295 | 20230905 | 135200 | 1736915200 | 6750 | 6730 | 6770 | 6730 | 10007 |
| 296 | 20230905 | 135100 | 1669297260 | 6740 | 6740 | 6740 | 6730 | 963 |
| 297 | 20230905 | 135000 | 1662814940 | 6740 | 6750 | 6750 | 6730 | 2213 |
| 298 | 20230905 | 134900 | 1647897080 | 6740 | 6750 | 6750 | 6740 | 531 |
| 299 | 20230905 | 134800 | 1644315820 | 6740 | 6750 | 6750 | 6740 | 728 |
| 300 | 20230905 | 134700 | 1639408180 | 6750 | 6750 | 6750 | 6740 | 393 |
| 301 | 20230905 | 134600 | 1636757090 | 6750 | 6740 | 6750 | 6740 | 319 |
| 302 | 20230905 | 134500 | 1634604920 | 6740 | 6740 | 6750 | 6740 | 516 |
| 303 | 20230905 | 134400 | 1631124030 | 6740 | 6740 | 6750 | 6730 | 271 |
| 304 | 20230905 | 134300 | 1629297670 | 6730 | 6740 | 6750 | 6730 | 325 |
| 305 | 20230905 | 134200 | 1627107410 | 6730 | 6740 | 6740 | 6730 | 2727 |
| 306 | 20230905 | 134100 | 1608729250 | 6740 | 6730 | 6740 | 6730 | 252 |
| 307 | 20230905 | 134000 | 1607031700 | 6740 | 6730 | 6740 | 6730 | 476 |
| 308 | 20230905 | 133900 | 1603826230 | 6740 | 6730 | 6740 | 6730 | 175 |
| 309 | 20230905 | 133800 | 1602648010 | 6730 | 6730 | 6740 | 6730 | 271 |
| 310 | 20230905 | 133700 | 1600823050 | 6730 | 6730 | 6740 | 6730 | 274 |
| 311 | 20230905 | 133600 | 1598978850 | 6730 | 6730 | 6750 | 6730 | 1766 |
| 312 | 20230905 | 133500 | 1587079690 | 6730 | 6740 | 6750 | 6730 | 2583 |
| 313 | 20230905 | 133400 | 1569674210 | 6740 | 6740 | 6740 | 6730 | 49 |
| 314 | 20230905 | 133300 | 1569344160 | 6730 | 6730 | 6740 | 6730 | 48 |
| 315 | 20230905 | 133200 | 1569020970 | 6730 | 6730 | 6740 | 6730 | 174 |
| 316 | 20230905 | 133100 | 1567849530 | 6740 | 6740 | 6740 | 6730 | 171 |
| 317 | 20230905 | 133000 | 1566697430 | 6730 | 6730 | 6740 | 6730 | 142 |
| 318 | 20230905 | 132900 | 1565741630 | 6730 | 6740 | 6740 | 6730 | 37 |
| 319 | 20230905 | 132800 | 1565492350 | 6730 | 6740 | 6740 | 6730 | 36 |
| 320 | 20230905 | 132700 | 1565249930 | 6730 | 6730 | 6740 | 6730 | 323 |
| 321 | 20230905 | 132600 | 1563076010 | 6740 | 6740 | 6750 | 6730 | 590 |
| 322 | 20230905 | 132500 | 1559100320 | 6740 | 6740 | 6750 | 6740 | 64 |
| 323 | 20230905 | 132400 | 1558668700 | 6730 | 6750 | 6760 | 6730 | 1775 |
| 324 | 20230905 | 132300 | 1546695460 | 6750 | 6740 | 6750 | 6730 | 1436 |
| 325 | 20230905 | 132200 | 1537016650 | 6730 | 6740 | 6740 | 6730 | 703 |
| 326 | 20230905 | 132100 | 1532284480 | 6730 | 6740 | 6740 | 6730 | 737 |
| 327 | 20230905 | 132000 | 1527318250 | 6730 | 6740 | 6740 | 6730 | 308 |
| 328 | 20230905 | 131900 | 1525243820 | 6730 | 6740 | 6740 | 6730 | 131 |
| 329 | 20230905 | 131800 | 1524361600 | 6740 | 6740 | 6740 | 6730 | 287 |
| 330 | 20230905 | 131700 | 1522427850 | 6730 | 6730 | 6740 | 6730 | 452 |
| 331 | 20230905 | 131600 | 1519383920 | 6740 | 6740 | 6740 | 6730 | 350 |
| 332 | 20230905 | 131500 | 1517025330 | 6730 | 6730 | 6740 | 6730 | 181 |
| 333 | 20230905 | 131400 | 1515806740 | 6730 | 6740 | 6750 | 6730 | 1574 |
| 334 | 20230905 | 131300 | 1505197840 | 6730 | 6730 | 6740 | 6730 | 262 |
| 335 | 20230905 | 131200 | 1503432620 | 6730 | 6740 | 6740 | 6730 | 330 |
| 336 | 20230905 | 131100 | 1501210060 | 6740 | 6730 | 6740 | 6730 | 290 |
| 337 | 20230905 | 131000 | 1499256200 | 6730 | 6730 | 6740 | 6730 | 221 |
| 338 | 20230905 | 130900 | 1497767850 | 6730 | 6750 | 6750 | 6730 | 239 |
| 339 | 20230905 | 130800 | 1496155850 | 6740 | 6740 | 6750 | 6730 | 213 |
| 340 | 20230905 | 130700 | 1494720290 | 6730 | 6750 | 6750 | 6730 | 632 |
| 341 | 20230905 | 130600 | 1490462340 | 6740 | 6740 | 6750 | 6730 | 141 |
| 342 | 20230905 | 130500 | 1489511940 | 6730 | 6740 | 6740 | 6730 | 104 |
| 343 | 20230905 | 130400 | 1488811300 | 6730 | 6730 | 6750 | 6730 | 715 |
| 344 | 20230905 | 130300 | 1483992300 | 6740 | 6740 | 6740 | 6730 | 62 |
| 345 | 20230905 | 130200 | 1483574690 | 6730 | 6740 | 6740 | 6730 | 583 |
| 346 | 20230905 | 130100 | 1479646460 | 6730 | 6720 | 6740 | 6720 | 231 |
| 347 | 20230905 | 130000 | 1478092050 | 6720 | 6720 | 6730 | 6720 | 799 |
| 348 | 20230905 | 125900 | 1472717060 | 6720 | 6720 | 6730 | 6720 | 31 |
| 349 | 20230905 | 125800 | 1472508520 | 6730 | 6720 | 6730 | 6720 | 101 |
| 350 | 20230905 | 125700 | 1471829520 | 6720 | 6720 | 6730 | 6720 | 471 |
| 351 | 20230905 | 125600 | 1468660880 | 6730 | 6730 | 6740 | 6720 | 602 |
| 352 | 20230905 | 125500 | 1464610340 | 6730 | 6730 | 6740 | 6730 | 486 |
| 353 | 20230905 | 125400 | 1461339430 | 6730 | 6730 | 6740 | 6730 | 1213 |
| 354 | 20230905 | 125300 | 1453170730 | 6750 | 6730 | 6750 | 6730 | 209 |
| 355 | 20230905 | 125200 | 1451761860 | 6730 | 6740 | 6750 | 6730 | 266 |
| 356 | 20230905 | 125100 | 1449969920 | 6740 | 6750 | 6750 | 6740 | 95 |
| 357 | 20230905 | 125000 | 1449328790 | 6740 | 6740 | 6750 | 6730 | 133 |
| 358 | 20230905 | 124900 | 1448432290 | 6740 | 6750 | 6750 | 6740 | 247 |
| 359 | 20230905 | 124800 | 1446765580 | 6740 | 6730 | 6750 | 6730 | 44 |
| 360 | 20230905 | 124700 | 1446469020 | 6730 | 6730 | 6750 | 6730 | 566 |
| 361 | 20230905 | 124600 | 1442655050 | 6750 | 6740 | 6750 | 6730 | 578 |
| 362 | 20230905 | 124500 | 1438760180 | 6730 | 6730 | 6740 | 6730 | 143 |
| 363 | 20230905 | 124400 | 1437797660 | 6730 | 6720 | 6730 | 6720 | 645 |
| 364 | 20230905 | 124300 | 1433457220 | 6720 | 6720 | 6730 | 6720 | 633 |
| 365 | 20230905 | 124200 | 1429198280 | 6720 | 6720 | 6730 | 6720 | 279 |
| 366 | 20230905 | 124100 | 1427322070 | 6720 | 6730 | 6740 | 6720 | 2128 |
| 367 | 20230905 | 124000 | 1413004170 | 6720 | 6730 | 6740 | 6720 | 3192 |
| 368 | 20230905 | 123900 | 1391523560 | 6730 | 6730 | 6740 | 6730 | 63 |
| 369 | 20230905 | 123800 | 1391099430 | 6730 | 6740 | 6740 | 6730 | 205 |
| 370 | 20230905 | 123700 | 1389717850 | 6730 | 6730 | 6740 | 6730 | 516 |
| 371 | 20230905 | 123600 | 1386241740 | 6730 | 6750 | 6750 | 6730 | 1622 |
| 372 | 20230905 | 123500 | 1375308620 | 6740 | 6730 | 6740 | 6730 | 571 |
| 373 | 20230905 | 123400 | 1371461140 | 6730 | 6730 | 6740 | 6730 | 607 |
| 374 | 20230905 | 123300 | 1367371180 | 6730 | 6730 | 6740 | 6720 | 581 |
| 375 | 20230905 | 123200 | 1363462170 | 6720 | 6720 | 6740 | 6720 | 36 |
| 376 | 20230905 | 123100 | 1363219840 | 6720 | 6730 | 6730 | 6720 | 1167 |
| 377 | 20230905 | 123000 | 1355368010 | 6720 | 6720 | 6730 | 6720 | 685 |
| 378 | 20230905 | 122900 | 1350760030 | 6720 | 6730 | 6730 | 6720 | 1017 |
| 379 | 20230905 | 122800 | 1343916770 | 6730 | 6730 | 6740 | 6720 | 288 |
| 380 | 20230905 | 122700 | 1341978830 | 6730 | 6730 | 6730 | 6720 | 699 |
| 381 | 20230905 | 122600 | 1337275940 | 6720 | 6730 | 6730 | 6720 | 139 |
| 382 | 20230905 | 122500 | 1336341620 | 6730 | 6720 | 6730 | 6720 | 514 |
| 383 | 20230905 | 122400 | 1332882520 | 6720 | 6720 | 6740 | 6720 | 536 |
| 384 | 20230905 | 122300 | 1329275910 | 6720 | 6730 | 6730 | 6720 | 612 |
| 385 | 20230905 | 122200 | 1325158260 | 6720 | 6720 | 6730 | 6720 | 405 |
| 386 | 20230905 | 122100 | 1322434260 | 6720 | 6720 | 6730 | 6720 | 598 |
| 387 | 20230905 | 122000 | 1318410240 | 6730 | 6730 | 6740 | 6720 | 618 |
| 388 | 20230905 | 121900 | 1314251750 | 6720 | 6730 | 6730 | 6720 | 657 |
| 389 | 20230905 | 121800 | 1309831290 | 6730 | 6730 | 6740 | 6720 | 481 |
| 390 | 20230905 | 121700 | 1306594790 | 6730 | 6730 | 6740 | 6720 | 850 |
| 391 | 20230905 | 121600 | 1300874760 | 6730 | 6730 | 6740 | 6730 | 25 |
| 392 | 20230905 | 121500 | 1300706370 | 6740 | 6730 | 6740 | 6730 | 642 |
| 393 | 20230905 | 121400 | 1296381260 | 6730 | 6740 | 6740 | 6730 | 644 |
| 394 | 20230905 | 121300 | 1292041870 | 6730 | 6740 | 6740 | 6730 | 603 |
| 395 | 20230905 | 121200 | 1287978770 | 6730 | 6740 | 6740 | 6720 | 669 |
| 396 | 20230905 | 121100 | 1283477100 | 6730 | 6720 | 6740 | 6720 | 194 |
| 397 | 20230905 | 121000 | 1282171390 | 6730 | 6720 | 6740 | 6720 | 732 |
| 398 | 20230905 | 120900 | 1277247020 | 6720 | 6720 | 6730 | 6720 | 25 |
| 399 | 20230905 | 120800 | 1277078880 | 6720 | 6730 | 6730 | 6720 | 985 |
| 400 | 20230905 | 120700 | 1270454690 | 6720 | 6730 | 6730 | 6720 | 1069 |
| 401 | 20230905 | 120600 | 1263266610 | 6720 | 6730 | 6730 | 6720 | 172 |
| 402 | 20230905 | 120500 | 1262110540 | 6720 | 6720 | 6730 | 6720 | 664 |
| 403 | 20230905 | 120400 | 1257642940 | 6720 | 6730 | 6730 | 6720 | 583 |
| 404 | 20230905 | 120300 | 1253720410 | 6720 | 6720 | 6740 | 6720 | 46 |
| 405 | 20230905 | 120200 | 1253410730 | 6720 | 6720 | 6740 | 6720 | 544 |
| 406 | 20230905 | 120100 | 1249750450 | 6720 | 6720 | 6740 | 6720 | 654 |
| 407 | 20230905 | 120000 | 1245349730 | 6730 | 6720 | 6730 | 6720 | 600 |
| 408 | 20230905 | 115900 | 1241312820 | 6720 | 6720 | 6730 | 6720 | 54 |
| 409 | 20230905 | 115800 | 1240949800 | 6720 | 6730 | 6730 | 6720 | 687 |
| 410 | 20230905 | 115700 | 1236327620 | 6720 | 6730 | 6740 | 6720 | 572 |
| 411 | 20230905 | 115600 | 1232478850 | 6720 | 6720 | 6730 | 6720 | 40 |
| 412 | 20230905 | 115500 | 1232209830 | 6720 | 6730 | 6740 | 6720 | 589 |
| 413 | 20230905 | 115400 | 1228241460 | 6730 | 6740 | 6750 | 6730 | 814 |
| 414 | 20230905 | 115300 | 1222758920 | 6740 | 6730 | 6740 | 6730 | 212 |
| 415 | 20230905 | 115200 | 1221332030 | 6730 | 6740 | 6740 | 6720 | 237 |
| 416 | 20230905 | 115100 | 1219737310 | 6730 | 6730 | 6740 | 6730 | 566 |
| 417 | 20230905 | 115000 | 1215923360 | 6740 | 6730 | 6740 | 6730 | 126 |
| 418 | 20230905 | 114900 | 1215075100 | 6730 | 6730 | 6730 | 6720 | 234 |
| 419 | 20230905 | 114800 | 1213501540 | 6730 | 6730 | 6730 | 6720 | 650 |
| 420 | 20230905 | 114700 | 1209127260 | 6720 | 6740 | 6740 | 6720 | 728 |
| 421 | 20230905 | 114600 | 1204223310 | 6730 | 6730 | 6740 | 6730 | 756 |
| 422 | 20230905 | 114500 | 1199135290 | 6740 | 6730 | 6750 | 6730 | 2509 |
| 423 | 20230905 | 114400 | 1182225830 | 6730 | 6730 | 6750 | 6730 | 891 |
| 424 | 20230905 | 114300 | 1176220340 | 6730 | 6730 | 6740 | 6730 | 28 |
| 425 | 20230905 | 114200 | 1176031770 | 6730 | 6720 | 6740 | 6720 | 294 |
| 426 | 20230905 | 114100 | 1174052980 | 6740 | 6730 | 6740 | 6720 | 1655 |
| 427 | 20230905 | 114000 | 1162903820 | 6740 | 6730 | 6740 | 6730 | 90 |
| 428 | 20230905 | 113900 | 1162298100 | 6740 | 6730 | 6740 | 6730 | 488 |
| 429 | 20230905 | 113800 | 1159008990 | 6730 | 6720 | 6740 | 6720 | 1084 |
| 430 | 20230905 | 113700 | 1151709080 | 6720 | 6720 | 6730 | 6720 | 232 |
| 431 | 20230905 | 113600 | 1150149740 | 6730 | 6730 | 6730 | 6730 | 418 |
| 432 | 20230905 | 113500 | 1147336600 | 6720 | 6720 | 6730 | 6720 | 693 |
| 433 | 20230905 | 113400 | 1142674870 | 6720 | 6740 | 6740 | 6720 | 561 |
| 434 | 20230905 | 113300 | 1138895570 | 6740 | 6730 | 6740 | 6730 | 6 |
| 435 | 20230905 | 113200 | 1138855180 | 6740 | 6730 | 6740 | 6730 | 416 |
| 436 | 20230905 | 113100 | 1136055480 | 6720 | 6730 | 6730 | 6720 | 665 |
| 437 | 20230905 | 113000 | 1131581250 | 6720 | 6730 | 6730 | 6720 | 375 |
| 438 | 20230905 | 112900 | 1129059170 | 6730 | 6730 | 6730 | 6720 | 323 |
| 439 | 20230905 | 112800 | 1126885490 | 6730 | 6720 | 6730 | 6720 | 890 |
| 440 | 20230905 | 112700 | 1120896370 | 6730 | 6730 | 6730 | 6720 | 1279 |
| 441 | 20230905 | 112600 | 1112291360 | 6730 | 6720 | 6730 | 6720 | 2 |
| 442 | 20230905 | 112500 | 1112277910 | 6720 | 6720 | 6730 | 6720 | 712 |
| 443 | 20230905 | 112400 | 1107488430 | 6720 | 6730 | 6730 | 6720 | 2162 |
| 444 | 20230905 | 112300 | 1092941950 | 6730 | 6740 | 6740 | 6730 | 926 |
| 445 | 20230905 | 112200 | 1086702350 | 6740 | 6730 | 6740 | 6730 | 128 |
| 446 | 20230905 | 112100 | 1085839660 | 6730 | 6740 | 6740 | 6730 | 548 |
| 447 | 20230905 | 112000 | 1082146730 | 6730 | 6730 | 6740 | 6730 | 209 |
| 448 | 20230905 | 111900 | 1080740140 | 6730 | 6730 | 6740 | 6730 | 485 |
| 449 | 20230905 | 111800 | 1077471490 | 6730 | 6740 | 6750 | 6730 | 1141 |
| 450 | 20230905 | 111700 | 1069777370 | 6740 | 6730 | 6740 | 6730 | 513 |
| 451 | 20230905 | 111600 | 1066320830 | 6730 | 6730 | 6740 | 6730 | 591 |
| 452 | 20230905 | 111500 | 1062338580 | 6730 | 6740 | 6750 | 6730 | 584 |
| 453 | 20230905 | 111400 | 1058403100 | 6730 | 6750 | 6750 | 6730 | 668 |
| 454 | 20230905 | 111300 | 1053895580 | 6740 | 6750 | 6750 | 6740 | 180 |
| 455 | 20230905 | 111200 | 1052681980 | 6740 | 6750 | 6750 | 6740 | 823 |
| 456 | 20230905 | 111100 | 1047130120 | 6740 | 6740 | 6750 | 6740 | 88 |
| 457 | 20230905 | 111000 | 1046536560 | 6740 | 6740 | 6750 | 6730 | 890 |
| 458 | 20230905 | 110900 | 1040538200 | 6730 | 6740 | 6740 | 6730 | 629 |
| 459 | 20230905 | 110800 | 1036299310 | 6730 | 6730 | 6740 | 6730 | 664 |
| 460 | 20230905 | 110700 | 1031825510 | 6740 | 6730 | 6740 | 6730 | 151 |
| 461 | 20230905 | 110600 | 1030809090 | 6740 | 6730 | 6740 | 6730 | 741 |
| 462 | 20230905 | 110500 | 1025816730 | 6730 | 6730 | 6740 | 6720 | 771 |
| 463 | 20230905 | 110400 | 1020629790 | 6730 | 6720 | 6730 | 6720 | 79 |
| 464 | 20230905 | 110300 | 1020098310 | 6720 | 6730 | 6730 | 6720 | 584 |
| 465 | 20230905 | 110200 | 1016168930 | 6720 | 6730 | 6740 | 6720 | 1050 |
| 466 | 20230905 | 110100 | 1009099930 | 6730 | 6720 | 6730 | 6720 | 186 |
| 467 | 20230905 | 110000 | 1007849270 | 6720 | 6720 | 6730 | 6720 | 824 |
| 468 | 20230905 | 105900 | 1002305250 | 6720 | 6720 | 6730 | 6710 | 278 |
| 469 | 20230905 | 105800 | 1000437050 | 6710 | 6720 | 6720 | 6710 | 653 |
| 470 | 20230905 | 105700 | 996050110 | 6710 | 6720 | 6720 | 6710 | 146 |
| 471 | 20230905 | 105600 | 995070050 | 6720 | 6720 | 6720 | 6710 | 1459 |
| 472 | 20230905 | 105500 | 985265730 | 6710 | 6730 | 6730 | 6710 | 1562 |
| 473 | 20230905 | 105400 | 974765990 | 6720 | 6710 | 6730 | 6710 | 1762 |
| 474 | 20230905 | 105300 | 962925330 | 6710 | 6720 | 6720 | 6710 | 696 |
| 475 | 20230905 | 105200 | 958249480 | 6720 | 6710 | 6720 | 6710 | 1420 |
| 476 | 20230905 | 105100 | 948713250 | 6720 | 6710 | 6720 | 6710 | 785 |
| 477 | 20230905 | 105000 | 943443860 | 6710 | 6720 | 6720 | 6710 | 814 |
| 478 | 20230905 | 104900 | 937976150 | 6720 | 6730 | 6730 | 6710 | 2386 |
| 479 | 20230905 | 104800 | 921946170 | 6720 | 6720 | 6730 | 6720 | 4661 |
| 480 | 20230905 | 104700 | 890618560 | 6730 | 6720 | 6730 | 6720 | 584 |
| 481 | 20230905 | 104600 | 886689300 | 6720 | 6730 | 6730 | 6720 | 577 |
| 482 | 20230905 | 104500 | 882807120 | 6720 | 6720 | 6720 | 6720 | 225 |
| 483 | 20230905 | 104400 | 881295120 | 6730 | 6720 | 6730 | 6720 | 516 |
| 484 | 20230905 | 104300 | 877823470 | 6730 | 6730 | 6730 | 6730 | 469 |
| 485 | 20230905 | 104200 | 874667100 | 6720 | 6720 | 6730 | 6720 | 1117 |
| 486 | 20230905 | 104100 | 867156220 | 6720 | 6720 | 6730 | 6720 | 33 |
| 487 | 20230905 | 104000 | 866934260 | 6720 | 6720 | 6730 | 6720 | 626 |
| 488 | 20230905 | 103900 | 862723170 | 6720 | 6720 | 6730 | 6720 | 636 |
| 489 | 20230905 | 103800 | 858444100 | 6720 | 6720 | 6720 | 6720 | 1234 |
| 490 | 20230905 | 103700 | 850151620 | 6720 | 6740 | 6740 | 6720 | 4416 |
| 491 | 20230905 | 103600 | 820431710 | 6740 | 6740 | 6750 | 6740 | 530 |
| 492 | 20230905 | 103500 | 816855190 | 6740 | 6740 | 6750 | 6740 | 793 |
| 493 | 20230905 | 103400 | 811504900 | 6740 | 6740 | 6750 | 6740 | 332 |
| 494 | 20230905 | 103300 | 809267210 | 6750 | 6740 | 6750 | 6740 | 1101 |
| 495 | 20230905 | 103200 | 801841820 | 6740 | 6750 | 6750 | 6740 | 646 |
| 496 | 20230905 | 103100 | 797483200 | 6750 | 6750 | 6750 | 6750 | 3 |
| 497 | 20230905 | 103000 | 797462950 | 6730 | 6720 | 6740 | 6720 | 1237 |
| 498 | 20230905 | 102900 | 789129270 | 6740 | 6740 | 6740 | 6730 | 1171 |
| 499 | 20230905 | 102800 | 781237910 | 6730 | 6720 | 6730 | 6720 | 949 |
| 500 | 20230905 | 102700 | 774852180 | 6720 | 6720 | 6730 | 6720 | 570 |
| 501 | 20230905 | 102600 | 771017150 | 6720 | 6720 | 6730 | 6720 | 678 |
| 502 | 20230905 | 102500 | 766455430 | 6720 | 6720 | 6730 | 6720 | 146 |
| 503 | 20230905 | 102400 | 765474110 | 6720 | 6720 | 6730 | 6720 | 1071 |
| 504 | 20230905 | 102300 | 758270070 | 6720 | 6730 | 6730 | 6720 | 631 |
| 505 | 20230905 | 102200 | 754025060 | 6730 | 6720 | 6730 | 6720 | 1332 |
| 506 | 20230905 | 102100 | 745063570 | 6720 | 6720 | 6730 | 6720 | 1845 |
| 507 | 20230905 | 102000 | 732660010 | 6720 | 6720 | 6730 | 6720 | 801 |
| 508 | 20230905 | 101900 | 727271480 | 6720 | 6730 | 6730 | 6720 | 638 |
| 509 | 20230905 | 101800 | 722978910 | 6720 | 6730 | 6730 | 6720 | 157 |
| 510 | 20230905 | 101700 | 721923030 | 6720 | 6730 | 6730 | 6720 | 734 |
| 511 | 20230905 | 101600 | 716984960 | 6720 | 6730 | 6740 | 6720 | 12941 |
| 512 | 20230905 | 101500 | 629909640 | 6740 | 6730 | 6740 | 6730 | 111 |
| 513 | 20230905 | 101400 | 629162530 | 6730 | 6740 | 6740 | 6730 | 1568 |
| 514 | 20230905 | 101300 | 618596800 | 6730 | 6730 | 6750 | 6730 | 1244 |
| 515 | 20230905 | 101200 | 610212990 | 6730 | 6740 | 6740 | 6730 | 2253 |
| 516 | 20230905 | 101100 | 595033760 | 6740 | 6730 | 6740 | 6730 | 1333 |
| 517 | 20230905 | 101000 | 586051020 | 6740 | 6730 | 6740 | 6730 | 647 |
| 518 | 20230905 | 100900 | 581692220 | 6730 | 6740 | 6740 | 6730 | 746 |
| 519 | 20230905 | 100800 | 576666380 | 6730 | 6740 | 6740 | 6730 | 237 |
| 520 | 20230905 | 100700 | 575071200 | 6740 | 6740 | 6740 | 6730 | 1366 |
| 521 | 20230905 | 100600 | 565867570 | 6730 | 6750 | 6750 | 6730 | 1202 |
| 522 | 20230905 | 100500 | 557762700 | 6750 | 6740 | 6750 | 6740 | 244 |
| 523 | 20230905 | 100400 | 556117900 | 6740 | 6740 | 6750 | 6730 | 2470 |
| 524 | 20230905 | 100300 | 539475120 | 6730 | 6730 | 6740 | 6730 | 566 |
| 525 | 20230905 | 100200 | 535661300 | 6730 | 6730 | 6730 | 6730 | 201 |
| 526 | 20230905 | 100100 | 534308570 | 6740 | 6730 | 6740 | 6730 | 552 |
| 527 | 20230905 | 100000 | 530589040 | 6740 | 6730 | 6740 | 6730 | 793 |
| 528 | 20230905 | 095900 | 525245310 | 6730 | 6730 | 6740 | 6730 | 694 |
| 529 | 20230905 | 095800 | 520573390 | 6740 | 6740 | 6740 | 6730 | 911 |
| 530 | 20230905 | 095700 | 514434080 | 6740 | 6750 | 6760 | 6740 | 510 |
| 531 | 20230905 | 095600 | 510988380 | 6750 | 6740 | 6750 | 6740 | 705 |
| 532 | 20230905 | 095500 | 506230380 | 6740 | 6740 | 6740 | 6740 | 106 |
| 533 | 20230905 | 095400 | 505515940 | 6740 | 6740 | 6740 | 6730 | 524 |
| 534 | 20230905 | 095300 | 501985790 | 6740 | 6730 | 6740 | 6730 | 788 |
| 535 | 20230905 | 095200 | 496676440 | 6730 | 6730 | 6740 | 6730 | 541 |
| 536 | 20230905 | 095100 | 493031640 | 6730 | 6740 | 6740 | 6730 | 2179 |
| 537 | 20230905 | 095000 | 478347270 | 6740 | 6740 | 6750 | 6740 | 687 |
| 538 | 20230905 | 094900 | 473712250 | 6740 | 6740 | 6740 | 6740 | 75 |
| 539 | 20230905 | 094800 | 473206750 | 6740 | 6740 | 6750 | 6740 | 562 |
| 540 | 20230905 | 094700 | 469414240 | 6740 | 6730 | 6740 | 6730 | 724 |
| 541 | 20230905 | 094600 | 464535260 | 6730 | 6730 | 6740 | 6730 | 157 |
| 542 | 20230905 | 094500 | 463477510 | 6730 | 6740 | 6740 | 6730 | 9352 |
| 543 | 20230905 | 094400 | 400463540 | 6740 | 6740 | 6750 | 6740 | 525 |
| 544 | 20230905 | 094300 | 396921310 | 6740 | 6740 | 6750 | 6740 | 655 |
| 545 | 20230905 | 094200 | 392501280 | 6740 | 6740 | 6750 | 6740 | 474 |
| 546 | 20230905 | 094100 | 389304460 | 6740 | 6740 | 6750 | 6740 | 993 |
| 547 | 20230905 | 094000 | 382606990 | 6740 | 6740 | 6750 | 6740 | 191 |
| 548 | 20230905 | 093900 | 381319630 | 6740 | 6750 | 6750 | 6740 | 391 |
| 549 | 20230905 | 093800 | 378680560 | 6740 | 6740 | 6750 | 6740 | 576 |
| 550 | 20230905 | 093700 | 374793590 | 6740 | 6740 | 6750 | 6740 | 677 |
| 551 | 20230905 | 093600 | 370225960 | 6750 | 6740 | 6750 | 6740 | 13 |
| 552 | 20230905 | 093500 | 370138330 | 6740 | 6740 | 6750 | 6740 | 612 |
| 553 | 20230905 | 093400 | 366009320 | 6740 | 6750 | 6750 | 6740 | 793 |
| 554 | 20230905 | 093300 | 360658040 | 6740 | 6760 | 6760 | 6740 | 222 |
| 555 | 20230905 | 093200 | 359159420 | 6760 | 6750 | 6760 | 6750 | 843 |
| 556 | 20230905 | 093100 | 353464140 | 6760 | 6750 | 6760 | 6750 | 1003 |
| 557 | 20230905 | 093000 | 346684860 | 6750 | 6760 | 6760 | 6740 | 555 |
| 558 | 20230905 | 092900 | 342938750 | 6740 | 6760 | 6760 | 6740 | 965 |
| 559 | 20230905 | 092800 | 336430220 | 6750 | 6740 | 6760 | 6740 | 1796 |
| 560 | 20230905 | 092700 | 324305280 | 6740 | 6750 | 6750 | 6740 | 1059 |
| 561 | 20230905 | 092600 | 317158750 | 6760 | 6740 | 6760 | 6740 | 1389 |
| 562 | 20230905 | 092500 | 307784870 | 6740 | 6760 | 6770 | 6740 | 5108 |
| 563 | 20230905 | 092400 | 273303640 | 6760 | 6760 | 6770 | 6760 | 577 |
| 564 | 20230905 | 092300 | 269398160 | 6760 | 6760 | 6770 | 6760 | 288 |
| 565 | 20230905 | 092200 | 267448940 | 6760 | 6760 | 6780 | 6760 | 1508 |
| 566 | 20230905 | 092100 | 257236780 | 6770 | 6760 | 6780 | 6760 | 1080 |
| 567 | 20230905 | 092000 | 249924580 | 6780 | 6770 | 6780 | 6760 | 751 |
| 568 | 20230905 | 091900 | 244840400 | 6760 | 6770 | 6780 | 6760 | 1193 |
| 569 | 20230905 | 091800 | 236758210 | 6770 | 6740 | 6780 | 6740 | 1295 |
| 570 | 20230905 | 091700 | 227995690 | 6740 | 6750 | 6760 | 6740 | 1937 |
| 571 | 20230905 | 091600 | 214915540 | 6760 | 6750 | 6760 | 6750 | 61 |
| 572 | 20230905 | 091500 | 214503280 | 6750 | 6760 | 6760 | 6750 | 35 |
| 573 | 20230905 | 091400 | 214266710 | 6740 | 6750 | 6770 | 6740 | 2179 |
| 574 | 20230905 | 091300 | 199556660 | 6740 | 6740 | 6750 | 6740 | 667 |
| 575 | 20230905 | 091200 | 195061070 | 6740 | 6750 | 6750 | 6740 | 478 |
| 576 | 20230905 | 091100 | 191839220 | 6740 | 6740 | 6740 | 6740 | 4 |
| 577 | 20230905 | 091000 | 191812260 | 6740 | 6740 | 6750 | 6740 | 648 |
| 578 | 20230905 | 090900 | 187442270 | 6740 | 6730 | 6740 | 6730 | 2519 |
| 579 | 20230905 | 090800 | 170466800 | 6730 | 6730 | 6740 | 6730 | 1931 |
| 580 | 20230905 | 090700 | 157453980 | 6730 | 6740 | 6750 | 6730 | 2971 |
| 581 | 20230905 | 090600 | 137442270 | 6740 | 6750 | 6770 | 6740 | 1538 |
| 582 | 20230905 | 090500 | 127052720 | 6750 | 6740 | 6750 | 6730 | 3366 |
| 583 | 20230905 | 090400 | 104366080 | 6740 | 6750 | 6760 | 6740 | 2147 |
| 584 | 20230905 | 090300 | 89882320 | 6750 | 6750 | 6770 | 6750 | 314 |
| 585 | 20230905 | 090200 | 87762000 | 6750 | 6750 | 6760 | 6750 | 1883 |
| 586 | 20230905 | 090100 | 75036050 | 6750 | 6750 | 6760 | 6750 | 1185 |
| 587 | 20230905 | 090000 | 67032260 | 6750 | 6760 | 6780 | 6750 | 9906 |