30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 192100 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 5572 |
| 3 | 20230915 | 192000 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 4 | 20230915 | 191900 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 5 | 20230915 | 191800 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 6 | 20230915 | 191700 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 7 | 20230915 | 191600 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 8 | 20230915 | 191500 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 9 | 20230915 | 191400 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 10 | 20230915 | 191300 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 11 | 20230915 | 191200 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 12 | 20230915 | 191100 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 13 | 20230915 | 191000 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 14 | 20230915 | 190900 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 15 | 20230915 | 190800 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 16 | 20230915 | 190700 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 17 | 20230915 | 190600 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 18 | 20230915 | 190500 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 19 | 20230915 | 190400 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 20 | 20230915 | 190300 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 21 | 20230915 | 190200 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 22 | 20230915 | 190100 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 23 | 20230915 | 190000 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 24 | 20230915 | 185900 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 25 | 20230915 | 185800 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 26 | 20230915 | 185700 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 27 | 20230915 | 185600 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 28 | 20230915 | 185500 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 29 | 20230915 | 185400 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 30 | 20230915 | 185300 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 31 | 20230915 | 185200 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 32 | 20230915 | 185100 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 5572 |
| 33 | 20230915 | 185000 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 34 | 20230915 | 184900 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 35 | 20230915 | 184800 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 36 | 20230915 | 184700 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 37 | 20230915 | 184600 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 38 | 20230915 | 184500 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 39 | 20230915 | 184400 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 40 | 20230915 | 184300 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 41 | 20230915 | 184200 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 42 | 20230915 | 184100 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 43 | 20230915 | 184000 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 44 | 20230915 | 183900 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 45 | 20230915 | 183800 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 46 | 20230915 | 183700 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 47 | 20230915 | 183600 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 48 | 20230915 | 183500 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 49 | 20230915 | 183400 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 50 | 20230915 | 183300 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 51 | 20230915 | 183200 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 52 | 20230915 | 183100 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 53 | 20230915 | 183000 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 54 | 20230915 | 182900 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 55 | 20230915 | 182800 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 56 | 20230915 | 182700 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 57 | 20230915 | 182600 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 58 | 20230915 | 182500 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 59 | 20230915 | 182400 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 60 | 20230915 | 182300 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 61 | 20230915 | 182200 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 62 | 20230915 | 182100 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 5572 |
| 63 | 20230915 | 182000 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 64 | 20230915 | 181900 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 65 | 20230915 | 181800 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 66 | 20230915 | 181700 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 67 | 20230915 | 181600 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 68 | 20230915 | 181500 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 69 | 20230915 | 181400 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 70 | 20230915 | 181300 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 71 | 20230915 | 181200 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 72 | 20230915 | 181100 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 73 | 20230915 | 181000 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 74 | 20230915 | 180900 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 75 | 20230915 | 180800 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 76 | 20230915 | 180700 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 77 | 20230915 | 180600 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 78 | 20230915 | 180500 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 79 | 20230915 | 180400 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 80 | 20230915 | 180300 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 81 | 20230915 | 180200 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 82 | 20230915 | 180100 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 83 | 20230915 | 180000 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 84 | 20230915 | 175900 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 85 | 20230915 | 175800 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 86 | 20230915 | 175700 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 87 | 20230915 | 175600 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 88 | 20230915 | 175500 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 89 | 20230915 | 175400 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 90 | 20230915 | 175300 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 91 | 20230915 | 175200 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 92 | 20230915 | 175100 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 5572 |
| 93 | 20230915 | 175000 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 94 | 20230915 | 174900 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 95 | 20230915 | 174800 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 96 | 20230915 | 174700 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 97 | 20230915 | 174600 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 98 | 20230915 | 174500 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 99 | 20230915 | 174400 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 100 | 20230915 | 174300 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 101 | 20230915 | 174200 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 102 | 20230915 | 174100 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 103 | 20230915 | 174000 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 104 | 20230915 | 173900 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 105 | 20230915 | 173800 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 106 | 20230915 | 173700 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 107 | 20230915 | 173600 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 108 | 20230915 | 173500 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 109 | 20230915 | 173400 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 110 | 20230915 | 173300 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 111 | 20230915 | 173200 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 112 | 20230915 | 173100 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 113 | 20230915 | 173000 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 114 | 20230915 | 172900 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 115 | 20230915 | 172800 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 116 | 20230915 | 172700 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 117 | 20230915 | 172600 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 118 | 20230915 | 172500 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 119 | 20230915 | 172400 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 120 | 20230915 | 172300 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 121 | 20230915 | 172200 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 122 | 20230915 | 172100 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 5572 |
| 123 | 20230915 | 172000 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 124 | 20230915 | 171900 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 125 | 20230915 | 171800 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 126 | 20230915 | 171700 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 127 | 20230915 | 171600 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 128 | 20230915 | 171500 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 129 | 20230915 | 171400 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 130 | 20230915 | 171300 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 131 | 20230915 | 171200 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 132 | 20230915 | 171100 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 133 | 20230915 | 171000 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 134 | 20230915 | 170900 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 135 | 20230915 | 170800 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 136 | 20230915 | 170700 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 137 | 20230915 | 170600 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 138 | 20230915 | 170500 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 139 | 20230915 | 170400 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 140 | 20230915 | 170300 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 141 | 20230915 | 170200 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 142 | 20230915 | 170100 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 143 | 20230915 | 170000 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 144 | 20230915 | 165900 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 145 | 20230915 | 165800 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 146 | 20230915 | 165700 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 147 | 20230915 | 165600 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 148 | 20230915 | 165500 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 149 | 20230915 | 165400 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 150 | 20230915 | 165300 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 151 | 20230915 | 165200 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 152 | 20230915 | 165100 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 5572 |
| 153 | 20230915 | 165000 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 154 | 20230915 | 164900 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 155 | 20230915 | 164800 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 156 | 20230915 | 164700 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 157 | 20230915 | 164600 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 158 | 20230915 | 164500 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 159 | 20230915 | 164400 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 160 | 20230915 | 164300 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 161 | 20230915 | 164200 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 162 | 20230915 | 164100 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 163 | 20230915 | 164000 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 164 | 20230915 | 163900 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 165 | 20230915 | 163800 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 166 | 20230915 | 163700 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 167 | 20230915 | 163600 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 168 | 20230915 | 163500 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 169 | 20230915 | 163400 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 170 | 20230915 | 163300 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 171 | 20230915 | 163200 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 172 | 20230915 | 163100 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 173 | 20230915 | 163000 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 174 | 20230915 | 162900 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 175 | 20230915 | 162800 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 176 | 20230915 | 162700 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 177 | 20230915 | 162600 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 178 | 20230915 | 162500 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 179 | 20230915 | 162400 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 180 | 20230915 | 162300 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 181 | 20230915 | 162200 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 182 | 20230915 | 162100 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 5572 |
| 183 | 20230915 | 162000 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 184 | 20230915 | 161900 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 185 | 20230915 | 161800 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 186 | 20230915 | 161700 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 187 | 20230915 | 161600 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 188 | 20230915 | 161500 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 189 | 20230915 | 161400 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 190 | 20230915 | 161300 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 191 | 20230915 | 161200 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 192 | 20230915 | 161100 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 193 | 20230915 | 161000 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 194 | 20230915 | 160900 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 195 | 20230915 | 160800 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 196 | 20230915 | 160700 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 197 | 20230915 | 160600 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 198 | 20230915 | 160500 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 199 | 20230915 | 160400 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 200 | 20230915 | 160300 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 201 | 20230915 | 160200 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 202 | 20230915 | 160100 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 203 | 20230915 | 160000 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 204 | 20230915 | 155900 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 205 | 20230915 | 155800 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 206 | 20230915 | 155700 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 207 | 20230915 | 155600 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 208 | 20230915 | 155500 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 209 | 20230915 | 155400 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 210 | 20230915 | 155300 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 211 | 20230915 | 155200 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 212 | 20230915 | 155100 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 5572 |
| 213 | 20230915 | 155000 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 214 | 20230915 | 154900 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 215 | 20230915 | 154800 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 216 | 20230915 | 154700 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 217 | 20230915 | 154600 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 218 | 20230915 | 154500 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 219 | 20230915 | 154400 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 220 | 20230915 | 154300 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 221 | 20230915 | 154200 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 222 | 20230915 | 154100 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 223 | 20230915 | 154000 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 224 | 20230915 | 153900 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 225 | 20230915 | 153800 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 226 | 20230915 | 153700 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 227 | 20230915 | 153600 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 228 | 20230915 | 153500 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 229 | 20230915 | 153400 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 230 | 20230915 | 153300 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 231 | 20230915 | 153200 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 232 | 20230915 | 153100 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 0 |
| 233 | 20230915 | 153000 | 1887614120 | 5970 | 5970 | 5970 | 5970 | 5572 |
| 234 | 20230915 | 152900 | 1854349280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 235 | 20230915 | 152800 | 1854349280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 236 | 20230915 | 152700 | 1854349280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 237 | 20230915 | 152600 | 1854349280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 238 | 20230915 | 152500 | 1854349280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 239 | 20230915 | 152400 | 1854349280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 240 | 20230915 | 152300 | 1854349280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 241 | 20230915 | 152200 | 1854349280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 242 | 20230915 | 152100 | 1854349280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 243 | 20230915 | 152000 | 1854349280 | 5960 | 5960 | 5960 | 5960 | 0 |
| 244 | 20230915 | 151900 | 1854349280 | 5960 | 5960 | 5960 | 5960 | 535 |
| 245 | 20230915 | 151800 | 1851160680 | 5950 | 5950 | 5950 | 5950 | 1071 |
| 246 | 20230915 | 151700 | 1844788230 | 5940 | 5940 | 5940 | 5940 | 70 |
| 247 | 20230915 | 151600 | 1844372430 | 5950 | 5940 | 5950 | 5930 | 805 |
| 248 | 20230915 | 151500 | 1839591900 | 5950 | 5950 | 5950 | 5940 | 450 |
| 249 | 20230915 | 151400 | 1836917400 | 5950 | 5940 | 5950 | 5940 | 434 |
| 250 | 20230915 | 151300 | 1834338100 | 5940 | 5940 | 5950 | 5940 | 129 |
| 251 | 20230915 | 151200 | 1833570720 | 5940 | 5920 | 5940 | 5920 | 1531 |
| 252 | 20230915 | 151100 | 1824484580 | 5920 | 5940 | 5940 | 5920 | 2992 |
| 253 | 20230915 | 151000 | 1806741720 | 5940 | 5930 | 5940 | 5910 | 3245 |
| 254 | 20230915 | 150900 | 1787546460 | 5930 | 5940 | 5940 | 5930 | 197 |
| 255 | 20230915 | 150800 | 1786378130 | 5940 | 5930 | 5940 | 5930 | 336 |
| 256 | 20230915 | 150700 | 1784384540 | 5930 | 5930 | 5930 | 5930 | 0 |
| 257 | 20230915 | 150600 | 1784384540 | 5930 | 5940 | 5940 | 5930 | 201 |
| 258 | 20230915 | 150500 | 1783191240 | 5940 | 5920 | 5940 | 5920 | 1135 |
| 259 | 20230915 | 150400 | 1776466910 | 5920 | 5920 | 5920 | 5920 | 1972 |
| 260 | 20230915 | 150300 | 1764792670 | 5920 | 5930 | 5930 | 5920 | 37 |
| 261 | 20230915 | 150200 | 1764573600 | 5930 | 5920 | 5930 | 5920 | 1976 |
| 262 | 20230915 | 150100 | 1752866220 | 5920 | 5930 | 5930 | 5920 | 26 |
| 263 | 20230915 | 150000 | 1752712140 | 5920 | 5920 | 5920 | 5920 | 87 |
| 264 | 20230915 | 145900 | 1752197100 | 5920 | 5920 | 5920 | 5920 | 625 |
| 265 | 20230915 | 145800 | 1748497100 | 5920 | 5920 | 5920 | 5920 | 326 |
| 266 | 20230915 | 145700 | 1746567180 | 5920 | 5920 | 5920 | 5920 | 543 |
| 267 | 20230915 | 145600 | 1743352620 | 5930 | 5920 | 5930 | 5910 | 3472 |
| 268 | 20230915 | 145500 | 1722803360 | 5920 | 5930 | 5930 | 5920 | 165 |
| 269 | 20230915 | 145400 | 1721825460 | 5930 | 5920 | 5930 | 5920 | 3454 |
| 270 | 20230915 | 145300 | 1701375480 | 5920 | 5920 | 5920 | 5920 | 1410 |
| 271 | 20230915 | 145200 | 1693028280 | 5930 | 5920 | 5930 | 5920 | 202 |
| 272 | 20230915 | 145100 | 1691830430 | 5920 | 5920 | 5920 | 5920 | 0 |
| 273 | 20230915 | 145000 | 1691830430 | 5920 | 5930 | 5930 | 5920 | 94 |
| 274 | 20230915 | 144900 | 1691273450 | 5930 | 5920 | 5930 | 5920 | 146 |
| 275 | 20230915 | 144800 | 1690409120 | 5930 | 5910 | 5930 | 5910 | 2 |
| 276 | 20230915 | 144700 | 1690397280 | 5910 | 5930 | 5930 | 5910 | 5249 |
| 277 | 20230915 | 144600 | 1659332270 | 5930 | 5930 | 5930 | 5920 | 332 |
| 278 | 20230915 | 144500 | 1657366770 | 5940 | 5930 | 5940 | 5920 | 2842 |
| 279 | 20230915 | 144400 | 1640538980 | 5930 | 5930 | 5940 | 5930 | 1997 |
| 280 | 20230915 | 144300 | 1628694770 | 5940 | 5930 | 5940 | 5930 | 127 |
| 281 | 20230915 | 144200 | 1627941650 | 5930 | 5930 | 5940 | 5930 | 109 |
| 282 | 20230915 | 144100 | 1627295230 | 5940 | 5940 | 5940 | 5930 | 237 |
| 283 | 20230915 | 144000 | 1625888900 | 5940 | 5930 | 5940 | 5930 | 28 |
| 284 | 20230915 | 143900 | 1625722850 | 5930 | 5940 | 5940 | 5930 | 2471 |
| 285 | 20230915 | 143800 | 1611066800 | 5940 | 5940 | 5940 | 5940 | 4 |
| 286 | 20230915 | 143700 | 1611043040 | 5950 | 5950 | 5950 | 5950 | 0 |
| 287 | 20230915 | 143600 | 1611043040 | 5950 | 5940 | 5950 | 5940 | 401 |
| 288 | 20230915 | 143500 | 1608661090 | 5940 | 5940 | 5940 | 5940 | 674 |
| 289 | 20230915 | 143400 | 1604657530 | 5950 | 5940 | 5950 | 5940 | 207 |
| 290 | 20230915 | 143300 | 1603427790 | 5940 | 5940 | 5950 | 5940 | 602 |
| 291 | 20230915 | 143200 | 1599851890 | 5940 | 5940 | 5940 | 5940 | 1000 |
| 292 | 20230915 | 143100 | 1593911890 | 5940 | 5940 | 5940 | 5940 | 0 |
| 293 | 20230915 | 143000 | 1593911890 | 5940 | 5950 | 5950 | 5940 | 110 |
| 294 | 20230915 | 142900 | 1593258390 | 5950 | 5950 | 5950 | 5950 | 1 |
| 295 | 20230915 | 142800 | 1593252440 | 5950 | 5930 | 5950 | 5930 | 33 |
| 296 | 20230915 | 142700 | 1593056330 | 5940 | 5940 | 5940 | 5940 | 102 |
| 297 | 20230915 | 142600 | 1592450450 | 5950 | 5950 | 5950 | 5950 | 0 |
| 298 | 20230915 | 142500 | 1592450450 | 5950 | 5950 | 5950 | 5950 | 113 |
| 299 | 20230915 | 142400 | 1591778100 | 5950 | 5950 | 5950 | 5950 | 1 |
| 300 | 20230915 | 142300 | 1591772150 | 5950 | 5950 | 5950 | 5950 | 10 |
| 301 | 20230915 | 142200 | 1591712650 | 5950 | 5950 | 5950 | 5950 | 0 |
| 302 | 20230915 | 142100 | 1591712650 | 5950 | 5950 | 5950 | 5950 | 0 |
| 303 | 20230915 | 142000 | 1591712650 | 5950 | 5940 | 5950 | 5930 | 1097 |
| 304 | 20230915 | 141900 | 1585205810 | 5940 | 5940 | 5940 | 5940 | 34 |
| 305 | 20230915 | 141800 | 1585003850 | 5950 | 5950 | 5950 | 5950 | 15 |
| 306 | 20230915 | 141700 | 1584914600 | 5960 | 5940 | 5960 | 5930 | 101 |
| 307 | 20230915 | 141600 | 1584314900 | 5940 | 5940 | 5940 | 5940 | 200 |
| 308 | 20230915 | 141500 | 1583126900 | 5940 | 5950 | 5950 | 5940 | 444 |
| 309 | 20230915 | 141400 | 1580488690 | 5950 | 5950 | 5950 | 5950 | 0 |
| 310 | 20230915 | 141300 | 1580488690 | 5950 | 5950 | 5950 | 5950 | 182 |
| 311 | 20230915 | 141200 | 1579405790 | 5950 | 5930 | 5950 | 5930 | 62 |
| 312 | 20230915 | 141100 | 1579036910 | 5950 | 5940 | 5950 | 5930 | 801 |
| 313 | 20230915 | 141000 | 1574282070 | 5940 | 5940 | 5940 | 5940 | 187 |
| 314 | 20230915 | 140900 | 1573171290 | 5950 | 5950 | 5950 | 5950 | 304 |
| 315 | 20230915 | 140800 | 1571362490 | 5950 | 5950 | 5950 | 5950 | 316 |
| 316 | 20230915 | 140700 | 1569482290 | 5940 | 5950 | 5950 | 5940 | 90 |
| 317 | 20230915 | 140600 | 1568947630 | 5940 | 5940 | 5940 | 5940 | 155 |
| 318 | 20230915 | 140500 | 1568026930 | 5950 | 5950 | 5950 | 5950 | 2 |
| 319 | 20230915 | 140400 | 1568015030 | 5950 | 5950 | 5950 | 5940 | 837 |
| 320 | 20230915 | 140300 | 1563036890 | 5950 | 5940 | 5950 | 5940 | 2637 |
| 321 | 20230915 | 140200 | 1547373100 | 5950 | 5950 | 5950 | 5950 | 20 |
| 322 | 20230915 | 140100 | 1547254100 | 5950 | 5950 | 5950 | 5950 | 811 |
| 323 | 20230915 | 140000 | 1542428650 | 5940 | 5940 | 5940 | 5940 | 95 |
| 324 | 20230915 | 135900 | 1541864350 | 5940 | 5950 | 5950 | 5940 | 120 |
| 325 | 20230915 | 135800 | 1541150550 | 5950 | 5950 | 5950 | 5950 | 185 |
| 326 | 20230915 | 135700 | 1540049800 | 5940 | 5940 | 5940 | 5940 | 0 |
| 327 | 20230915 | 135600 | 1540049800 | 5940 | 5940 | 5940 | 5940 | 0 |
| 328 | 20230915 | 135500 | 1540049800 | 5940 | 5940 | 5940 | 5940 | 0 |
| 329 | 20230915 | 135400 | 1540049800 | 5940 | 5940 | 5940 | 5940 | 5 |
| 330 | 20230915 | 135300 | 1540020100 | 5950 | 5940 | 5950 | 5940 | 71 |
| 331 | 20230915 | 135200 | 1539597950 | 5950 | 5950 | 5950 | 5950 | 0 |
| 332 | 20230915 | 135100 | 1539597950 | 5950 | 5940 | 5950 | 5930 | 5601 |
| 333 | 20230915 | 135000 | 1506295850 | 5940 | 5940 | 5940 | 5940 | 50 |
| 334 | 20230915 | 134900 | 1505998850 | 5940 | 5950 | 5950 | 5940 | 2 |
| 335 | 20230915 | 134800 | 1505986960 | 5950 | 5950 | 5950 | 5950 | 1 |
| 336 | 20230915 | 134700 | 1505981010 | 5950 | 5950 | 5950 | 5940 | 23 |
| 337 | 20230915 | 134600 | 1505844170 | 5940 | 5940 | 5940 | 5940 | 410 |
| 338 | 20230915 | 134500 | 1503408770 | 5950 | 5950 | 5950 | 5950 | 100 |
| 339 | 20230915 | 134400 | 1502813770 | 5950 | 5950 | 5950 | 5950 | 106 |
| 340 | 20230915 | 134300 | 1502183070 | 5950 | 5950 | 5950 | 5950 | 1 |
| 341 | 20230915 | 134200 | 1502177120 | 5950 | 5950 | 5950 | 5950 | 204 |
| 342 | 20230915 | 134100 | 1500963320 | 5940 | 5950 | 5950 | 5940 | 177 |
| 343 | 20230915 | 134000 | 1499911870 | 5950 | 5950 | 5950 | 5950 | 4 |
| 344 | 20230915 | 133900 | 1499888070 | 5930 | 5950 | 5950 | 5930 | 13 |
| 345 | 20230915 | 133800 | 1499810960 | 5930 | 5930 | 5930 | 5930 | 0 |
| 346 | 20230915 | 133700 | 1499810960 | 5930 | 5950 | 5950 | 5930 | 321 |
| 347 | 20230915 | 133600 | 1497903210 | 5950 | 5940 | 5950 | 5940 | 156 |
| 348 | 20230915 | 133500 | 1496976470 | 5950 | 5940 | 5950 | 5940 | 403 |
| 349 | 20230915 | 133400 | 1494579290 | 5940 | 5940 | 5940 | 5940 | 232 |
| 350 | 20230915 | 133300 | 1493201210 | 5940 | 5940 | 5940 | 5940 | 1472 |
| 351 | 20230915 | 133200 | 1484457530 | 5940 | 5940 | 5940 | 5940 | 2 |
| 352 | 20230915 | 133100 | 1484445650 | 5940 | 5940 | 5940 | 5940 | 0 |
| 353 | 20230915 | 133000 | 1484445650 | 5940 | 5930 | 5940 | 5930 | 14 |
| 354 | 20230915 | 132900 | 1484362590 | 5940 | 5950 | 5950 | 5920 | 6139 |
| 355 | 20230915 | 132800 | 1447960900 | 5950 | 5940 | 5950 | 5930 | 389 |
| 356 | 20230915 | 132700 | 1445652590 | 5950 | 5940 | 5950 | 5940 | 28 |
| 357 | 20230915 | 132600 | 1445486140 | 5940 | 5930 | 5940 | 5930 | 86 |
| 358 | 20230915 | 132500 | 1444975310 | 5930 | 5930 | 5930 | 5930 | 698 |
| 359 | 20230915 | 132400 | 1440836170 | 5930 | 5940 | 5940 | 5930 | 367 |
| 360 | 20230915 | 132300 | 1438656390 | 5950 | 5940 | 5950 | 5940 | 320 |
| 361 | 20230915 | 132200 | 1436755580 | 5950 | 5940 | 5950 | 5940 | 67 |
| 362 | 20230915 | 132100 | 1436357590 | 5940 | 5940 | 5940 | 5940 | 25 |
| 363 | 20230915 | 132000 | 1436209090 | 5940 | 5950 | 5950 | 5940 | 2311 |
| 364 | 20230915 | 131900 | 1422481640 | 5950 | 5950 | 5950 | 5950 | 101 |
| 365 | 20230915 | 131800 | 1421880690 | 5950 | 5950 | 5950 | 5950 | 143 |
| 366 | 20230915 | 131700 | 1421029840 | 5950 | 5940 | 5950 | 5940 | 23 |
| 367 | 20230915 | 131600 | 1420893000 | 5950 | 5940 | 5950 | 5940 | 419 |
| 368 | 20230915 | 131500 | 1418400310 | 5940 | 5950 | 5950 | 5940 | 81 |
| 369 | 20230915 | 131400 | 1417919100 | 5950 | 5950 | 5950 | 5950 | 0 |
| 370 | 20230915 | 131300 | 1417919100 | 5950 | 5950 | 5950 | 5950 | 20 |
| 371 | 20230915 | 131200 | 1417800100 | 5950 | 5950 | 5950 | 5940 | 25 |
| 372 | 20230915 | 131100 | 1417651500 | 5950 | 5950 | 5950 | 5950 | 10 |
| 373 | 20230915 | 131000 | 1417592000 | 5950 | 5950 | 5950 | 5940 | 10 |
| 374 | 20230915 | 130900 | 1417532510 | 5950 | 5950 | 5950 | 5950 | 1 |
| 375 | 20230915 | 130800 | 1417526560 | 5940 | 5950 | 5950 | 5940 | 110 |
| 376 | 20230915 | 130700 | 1416873070 | 5950 | 5950 | 5950 | 5940 | 3 |
| 377 | 20230915 | 130600 | 1416855230 | 5930 | 5940 | 5940 | 5930 | 1936 |
| 378 | 20230915 | 130500 | 1405356800 | 5940 | 5940 | 5950 | 5940 | 654 |
| 379 | 20230915 | 130400 | 1401470700 | 5950 | 5950 | 5950 | 5950 | 1 |
| 380 | 20230915 | 130300 | 1401464750 | 5950 | 5950 | 5950 | 5950 | 10 |
| 381 | 20230915 | 130200 | 1401405250 | 5950 | 5950 | 5950 | 5950 | 0 |
| 382 | 20230915 | 130100 | 1401405250 | 5950 | 5950 | 5950 | 5950 | 111 |
| 383 | 20230915 | 130000 | 1400744800 | 5950 | 5950 | 5950 | 5950 | 20 |
| 384 | 20230915 | 125900 | 1400625800 | 5950 | 5950 | 5950 | 5950 | 60 |
| 385 | 20230915 | 125800 | 1400268800 | 5940 | 5950 | 5950 | 5940 | 93 |
| 386 | 20230915 | 125700 | 1399716250 | 5940 | 5950 | 5950 | 5940 | 335 |
| 387 | 20230915 | 125600 | 1397726330 | 5940 | 5940 | 5940 | 5940 | 0 |
| 388 | 20230915 | 125500 | 1397726330 | 5940 | 5940 | 5940 | 5940 | 1 |
| 389 | 20230915 | 125400 | 1397720390 | 5950 | 5940 | 5950 | 5940 | 504 |
| 390 | 20230915 | 125300 | 1394726590 | 5940 | 5940 | 5940 | 5940 | 41 |
| 391 | 20230915 | 125200 | 1394483050 | 5940 | 5940 | 5940 | 5940 | 285 |
| 392 | 20230915 | 125100 | 1392790150 | 5940 | 5940 | 5940 | 5940 | 245 |
| 393 | 20230915 | 125000 | 1391334850 | 5940 | 5950 | 5950 | 5940 | 351 |
| 394 | 20230915 | 124900 | 1389249540 | 5950 | 5940 | 5950 | 5940 | 216 |
| 395 | 20230915 | 124800 | 1387965930 | 5940 | 5940 | 5940 | 5940 | 687 |
| 396 | 20230915 | 124700 | 1383885150 | 5930 | 5940 | 5940 | 5930 | 394 |
| 397 | 20230915 | 124600 | 1381545640 | 5940 | 5950 | 5950 | 5940 | 2807 |
| 398 | 20230915 | 124500 | 1364871960 | 5950 | 5950 | 5960 | 5950 | 372 |
| 399 | 20230915 | 124400 | 1362655560 | 5960 | 5960 | 5960 | 5960 | 5 |
| 400 | 20230915 | 124300 | 1362625760 | 5940 | 5940 | 5940 | 5940 | 0 |
| 401 | 20230915 | 124200 | 1362625760 | 5940 | 5950 | 5950 | 5940 | 10 |
| 402 | 20230915 | 124100 | 1362566300 | 5950 | 5950 | 5950 | 5950 | 9 |
| 403 | 20230915 | 124000 | 1362512750 | 5950 | 5960 | 5960 | 5950 | 167 |
| 404 | 20230915 | 123900 | 1361518460 | 5970 | 5950 | 5970 | 5950 | 1015 |
| 405 | 20230915 | 123800 | 1355464180 | 5940 | 5940 | 5940 | 5940 | 1 |
| 406 | 20230915 | 123700 | 1355458240 | 5940 | 5930 | 5940 | 5930 | 486 |
| 407 | 20230915 | 123600 | 1352574780 | 5940 | 5940 | 5940 | 5930 | 851 |
| 408 | 20230915 | 123500 | 1347522500 | 5940 | 5940 | 5940 | 5940 | 1079 |
| 409 | 20230915 | 123400 | 1341113240 | 5940 | 5950 | 5950 | 5940 | 727 |
| 410 | 20230915 | 123300 | 1336794650 | 5940 | 5950 | 5950 | 5940 | 37 |
| 411 | 20230915 | 123200 | 1336574670 | 5950 | 5950 | 5950 | 5940 | 482 |
| 412 | 20230915 | 123100 | 1333708320 | 5950 | 5960 | 5960 | 5950 | 4311 |
| 413 | 20230915 | 123000 | 1308054980 | 5960 | 5960 | 5960 | 5950 | 5079 |
| 414 | 20230915 | 122900 | 1277788390 | 5970 | 5970 | 5970 | 5970 | 25 |
| 415 | 20230915 | 122800 | 1277639140 | 5960 | 5960 | 5960 | 5960 | 2 |
| 416 | 20230915 | 122700 | 1277627220 | 5960 | 5960 | 5970 | 5960 | 226 |
| 417 | 20230915 | 122600 | 1276279160 | 5970 | 5980 | 5980 | 5970 | 28 |
| 418 | 20230915 | 122500 | 1276111930 | 5970 | 5970 | 5970 | 5970 | 9 |
| 419 | 20230915 | 122400 | 1276058200 | 5970 | 5960 | 5970 | 5960 | 82 |
| 420 | 20230915 | 122300 | 1275569170 | 5970 | 5970 | 5970 | 5970 | 0 |
| 421 | 20230915 | 122200 | 1275569170 | 5970 | 5970 | 5970 | 5970 | 150 |
| 422 | 20230915 | 122100 | 1274673670 | 5970 | 5970 | 5970 | 5970 | 902 |
| 423 | 20230915 | 122000 | 1269288730 | 5970 | 5970 | 5970 | 5970 | 508 |
| 424 | 20230915 | 121900 | 1266255970 | 5980 | 5970 | 5980 | 5970 | 358 |
| 425 | 20230915 | 121800 | 1264117700 | 5970 | 5970 | 5970 | 5970 | 0 |
| 426 | 20230915 | 121700 | 1264117700 | 5970 | 5980 | 5980 | 5970 | 26 |
| 427 | 20230915 | 121600 | 1263962410 | 5980 | 5970 | 5980 | 5970 | 411 |
| 428 | 20230915 | 121500 | 1261508400 | 5980 | 5980 | 5980 | 5980 | 277 |
| 429 | 20230915 | 121400 | 1259851940 | 5980 | 5970 | 5980 | 5970 | 726 |
| 430 | 20230915 | 121300 | 1255517710 | 5980 | 5980 | 5980 | 5970 | 43 |
| 431 | 20230915 | 121200 | 1255260890 | 5970 | 5970 | 5970 | 5970 | 192 |
| 432 | 20230915 | 121100 | 1254114650 | 5980 | 5980 | 5980 | 5980 | 174 |
| 433 | 20230915 | 121000 | 1253074130 | 5980 | 5970 | 5980 | 5970 | 900 |
| 434 | 20230915 | 120900 | 1247697250 | 5970 | 5980 | 5980 | 5970 | 1042 |
| 435 | 20230915 | 120800 | 1241476390 | 5980 | 5980 | 5980 | 5980 | 100 |
| 436 | 20230915 | 120700 | 1240878390 | 5970 | 5970 | 5970 | 5970 | 0 |
| 437 | 20230915 | 120600 | 1240878390 | 5970 | 5970 | 5970 | 5970 | 180 |
| 438 | 20230915 | 120500 | 1239803790 | 5970 | 5980 | 5980 | 5970 | 268 |
| 439 | 20230915 | 120400 | 1238203120 | 5980 | 5990 | 5990 | 5980 | 10 |
| 440 | 20230915 | 120300 | 1238143310 | 5990 | 5990 | 5990 | 5990 | 449 |
| 441 | 20230915 | 120200 | 1235453800 | 5980 | 5980 | 5980 | 5980 | 483 |
| 442 | 20230915 | 120100 | 1232565460 | 5980 | 5980 | 5980 | 5980 | 157 |
| 443 | 20230915 | 120000 | 1231626600 | 5980 | 5970 | 5980 | 5970 | 179 |
| 444 | 20230915 | 115900 | 1230556770 | 5970 | 5970 | 5970 | 5960 | 1423 |
| 445 | 20230915 | 115800 | 1222075620 | 5970 | 5970 | 5970 | 5970 | 995 |
| 446 | 20230915 | 115700 | 1216135470 | 5980 | 5980 | 5980 | 5970 | 451 |
| 447 | 20230915 | 115600 | 1213441490 | 5980 | 5980 | 5980 | 5980 | 129 |
| 448 | 20230915 | 115500 | 1212670070 | 5980 | 5970 | 5980 | 5970 | 226 |
| 449 | 20230915 | 115400 | 1211320550 | 5970 | 5970 | 5970 | 5970 | 655 |
| 450 | 20230915 | 115300 | 1207410200 | 5970 | 5980 | 5980 | 5970 | 530 |
| 451 | 20230915 | 115200 | 1204245800 | 5970 | 5970 | 5970 | 5970 | 836 |
| 452 | 20230915 | 115100 | 1199254880 | 5970 | 5970 | 5970 | 5960 | 2469 |
| 453 | 20230915 | 115000 | 1184529460 | 5970 | 5970 | 5980 | 5970 | 524 |
| 454 | 20230915 | 114900 | 1181401080 | 5970 | 5990 | 5990 | 5970 | 66 |
| 455 | 20230915 | 114800 | 1181006980 | 5990 | 5980 | 5990 | 5960 | 10315 |
| 456 | 20230915 | 114700 | 1119436350 | 5980 | 5990 | 5990 | 5980 | 2901 |
| 457 | 20230915 | 114600 | 1102085030 | 5990 | 5990 | 5990 | 5990 | 1039 |
| 458 | 20230915 | 114500 | 1095861420 | 5990 | 5990 | 5990 | 5980 | 713 |
| 459 | 20230915 | 114400 | 1091592060 | 5990 | 5990 | 5990 | 5980 | 906 |
| 460 | 20230915 | 114300 | 1086165740 | 5980 | 5990 | 5990 | 5980 | 869 |
| 461 | 20230915 | 114200 | 1080962940 | 5990 | 5990 | 5990 | 5990 | 679 |
| 462 | 20230915 | 114100 | 1076895730 | 5980 | 5990 | 5990 | 5980 | 291 |
| 463 | 20230915 | 114000 | 1075152950 | 5980 | 5990 | 5990 | 5980 | 106 |
| 464 | 20230915 | 113900 | 1074519010 | 5990 | 5990 | 5990 | 5980 | 428 |
| 465 | 20230915 | 113800 | 1071956750 | 5980 | 5990 | 5990 | 5980 | 790 |
| 466 | 20230915 | 113700 | 1067228340 | 5990 | 5990 | 5990 | 5990 | 1305 |
| 467 | 20230915 | 113600 | 1059411390 | 5990 | 5990 | 5990 | 5990 | 1 |
| 468 | 20230915 | 113500 | 1059405400 | 5980 | 5990 | 5990 | 5980 | 705 |
| 469 | 20230915 | 113400 | 1055189470 | 5980 | 5980 | 5980 | 5980 | 150 |
| 470 | 20230915 | 113300 | 1054292470 | 5980 | 5990 | 5990 | 5980 | 419 |
| 471 | 20230915 | 113200 | 1051785940 | 5990 | 5990 | 5990 | 5990 | 312 |
| 472 | 20230915 | 113100 | 1049917060 | 5990 | 5990 | 5990 | 5990 | 235 |
| 473 | 20230915 | 113000 | 1048509410 | 5990 | 5990 | 6000 | 5990 | 2240 |
| 474 | 20230915 | 112900 | 1035091800 | 6000 | 6000 | 6000 | 6000 | 2 |
| 475 | 20230915 | 112800 | 1035079800 | 6000 | 6000 | 6000 | 5990 | 334 |
| 476 | 20230915 | 112700 | 1033078850 | 6000 | 6000 | 6000 | 6000 | 121 |
| 477 | 20230915 | 112600 | 1032352850 | 6000 | 6000 | 6000 | 5990 | 463 |
| 478 | 20230915 | 112500 | 1029576850 | 6000 | 6000 | 6010 | 5990 | 2101 |
| 479 | 20230915 | 112400 | 1016965220 | 6010 | 6010 | 6010 | 6010 | 5 |
| 480 | 20230915 | 112300 | 1016935170 | 6010 | 6000 | 6010 | 6000 | 97 |
| 481 | 20230915 | 112200 | 1016352870 | 6010 | 6010 | 6010 | 6010 | 21 |
| 482 | 20230915 | 112100 | 1016226660 | 6010 | 6000 | 6010 | 6000 | 581 |
| 483 | 20230915 | 112000 | 1012740650 | 5990 | 5990 | 6000 | 5980 | 765 |
| 484 | 20230915 | 111900 | 1008158500 | 6000 | 5990 | 6000 | 5990 | 1072 |
| 485 | 20230915 | 111800 | 1001737020 | 6010 | 6010 | 6010 | 6010 | 100 |
| 486 | 20230915 | 111700 | 1001136020 | 6010 | 6020 | 6020 | 5980 | 4727 |
| 487 | 20230915 | 111600 | 972786380 | 6010 | 6000 | 6010 | 6000 | 1996 |
| 488 | 20230915 | 111500 | 960793720 | 6010 | 6020 | 6020 | 6010 | 138 |
| 489 | 20230915 | 111400 | 959964310 | 6020 | 6010 | 6020 | 6000 | 323 |
| 490 | 20230915 | 111300 | 958024070 | 6010 | 6010 | 6010 | 6000 | 618 |
| 491 | 20230915 | 111200 | 954311890 | 6000 | 6000 | 6010 | 6000 | 849 |
| 492 | 20230915 | 111100 | 949217590 | 6000 | 6010 | 6010 | 6000 | 8640 |
| 493 | 20230915 | 111000 | 897355270 | 6020 | 6020 | 6020 | 6020 | 276 |
| 494 | 20230915 | 110900 | 895693750 | 6030 | 6020 | 6030 | 6020 | 625 |
| 495 | 20230915 | 110800 | 891931240 | 6030 | 6020 | 6030 | 6010 | 201 |
| 496 | 20230915 | 110700 | 890722510 | 6030 | 6030 | 6030 | 6030 | 33 |
| 497 | 20230915 | 110600 | 890523520 | 6030 | 6030 | 6030 | 6020 | 1724 |
| 498 | 20230915 | 110500 | 880144520 | 6030 | 6040 | 6040 | 6030 | 268 |
| 499 | 20230915 | 110400 | 878528470 | 6040 | 6040 | 6040 | 6040 | 0 |
| 500 | 20230915 | 110300 | 878528470 | 6040 | 6040 | 6040 | 6040 | 0 |
| 501 | 20230915 | 110200 | 878528470 | 6040 | 6030 | 6040 | 6030 | 303 |
| 502 | 20230915 | 110100 | 876699150 | 6040 | 6040 | 6040 | 6040 | 0 |
| 503 | 20230915 | 110000 | 876699150 | 6040 | 6040 | 6040 | 6040 | 1 |
| 504 | 20230915 | 105900 | 876693110 | 6040 | 6020 | 6040 | 6020 | 155 |
| 505 | 20230915 | 105800 | 875759910 | 6020 | 6020 | 6020 | 6020 | 677 |
| 506 | 20230915 | 105700 | 871684370 | 6040 | 6040 | 6040 | 6040 | 0 |
| 507 | 20230915 | 105600 | 871684370 | 6040 | 6040 | 6040 | 6040 | 0 |
| 508 | 20230915 | 105500 | 871684370 | 6040 | 6040 | 6040 | 6040 | 1 |
| 509 | 20230915 | 105400 | 871678330 | 6020 | 6040 | 6040 | 6020 | 190 |
| 510 | 20230915 | 105300 | 870533530 | 6040 | 6040 | 6040 | 6040 | 1 |
| 511 | 20230915 | 105200 | 870527490 | 6020 | 6040 | 6040 | 6020 | 24 |
| 512 | 20230915 | 105100 | 870382930 | 6040 | 6040 | 6040 | 6040 | 200 |
| 513 | 20230915 | 105000 | 869174930 | 6020 | 6020 | 6020 | 6020 | 300 |
| 514 | 20230915 | 104900 | 867368930 | 6020 | 6050 | 6050 | 6020 | 6 |
| 515 | 20230915 | 104800 | 867332780 | 6060 | 6060 | 6060 | 6060 | 1 |
| 516 | 20230915 | 104700 | 867326720 | 6020 | 6020 | 6030 | 6020 | 81 |
| 517 | 20230915 | 104600 | 866839050 | 6060 | 6060 | 6060 | 6060 | 0 |
| 518 | 20230915 | 104500 | 866839050 | 6060 | 6060 | 6060 | 6060 | 0 |
| 519 | 20230915 | 104400 | 866839050 | 6060 | 6040 | 6060 | 6020 | 171 |
| 520 | 20230915 | 104300 | 865809570 | 6020 | 6030 | 6030 | 6020 | 460 |
| 521 | 20230915 | 104200 | 863040160 | 6060 | 6060 | 6060 | 6060 | 0 |
| 522 | 20230915 | 104100 | 863040160 | 6060 | 6060 | 6060 | 6060 | 0 |
| 523 | 20230915 | 104000 | 863040160 | 6060 | 6060 | 6060 | 6060 | 2 |
| 524 | 20230915 | 103900 | 863028040 | 6060 | 6030 | 6060 | 6030 | 1006 |
| 525 | 20230915 | 103800 | 856961680 | 6060 | 6060 | 6060 | 6060 | 0 |
| 526 | 20230915 | 103700 | 856961680 | 6060 | 6060 | 6060 | 6060 | 1 |
| 527 | 20230915 | 103600 | 856955620 | 6050 | 6030 | 6050 | 6030 | 305 |
| 528 | 20230915 | 103500 | 855110650 | 6030 | 6050 | 6050 | 6030 | 12247 |
| 529 | 20230915 | 103400 | 781023850 | 6060 | 6060 | 6060 | 6060 | 626 |
| 530 | 20230915 | 103300 | 777230290 | 6090 | 6090 | 6090 | 6090 | 94 |
| 531 | 20230915 | 103200 | 776657830 | 6080 | 6070 | 6080 | 6070 | 1809 |
| 532 | 20230915 | 103100 | 765669570 | 6070 | 6060 | 6070 | 6060 | 274 |
| 533 | 20230915 | 103000 | 764009110 | 6060 | 6070 | 6070 | 6060 | 344 |
| 534 | 20230915 | 102900 | 761923110 | 6060 | 6060 | 6060 | 6050 | 1211 |
| 535 | 20230915 | 102800 | 754593190 | 6060 | 6060 | 6060 | 6050 | 3780 |
| 536 | 20230915 | 102700 | 731717500 | 6060 | 6050 | 6060 | 6040 | 1699 |
| 537 | 20230915 | 102600 | 721438390 | 6050 | 6050 | 6050 | 6050 | 0 |
| 538 | 20230915 | 102500 | 721438390 | 6050 | 6050 | 6050 | 6050 | 1 |
| 539 | 20230915 | 102400 | 721432340 | 6030 | 6030 | 6040 | 6030 | 970 |
| 540 | 20230915 | 102300 | 715579740 | 6030 | 6030 | 6030 | 6030 | 844 |
| 541 | 20230915 | 102200 | 710490420 | 6040 | 6030 | 6040 | 6030 | 394 |
| 542 | 20230915 | 102100 | 708114060 | 6030 | 6030 | 6030 | 6030 | 1 |
| 543 | 20230915 | 102000 | 708108030 | 6030 | 6030 | 6030 | 6030 | 1217 |
| 544 | 20230915 | 101900 | 700769520 | 6030 | 6030 | 6030 | 6030 | 195 |
| 545 | 20230915 | 101800 | 699593670 | 6040 | 6040 | 6040 | 6040 | 148 |
| 546 | 20230915 | 101700 | 698699750 | 6040 | 6040 | 6040 | 6040 | 0 |
| 547 | 20230915 | 101600 | 698699750 | 6040 | 6040 | 6040 | 6040 | 68 |
| 548 | 20230915 | 101500 | 698289030 | 6040 | 6040 | 6040 | 6040 | 158 |
| 549 | 20230915 | 101400 | 697334710 | 6030 | 6040 | 6040 | 6030 | 839 |
| 550 | 20230915 | 101300 | 692272800 | 6050 | 6050 | 6050 | 6050 | 2 |
| 551 | 20230915 | 101200 | 692260700 | 6050 | 6030 | 6050 | 6030 | 18 |
| 552 | 20230915 | 101100 | 692152100 | 6040 | 6030 | 6040 | 6030 | 511 |
| 553 | 20230915 | 101000 | 689070490 | 6050 | 6040 | 6050 | 6020 | 4901 |
| 554 | 20230915 | 100900 | 659506650 | 6040 | 6040 | 6040 | 6040 | 1 |
| 555 | 20230915 | 100800 | 659500610 | 6020 | 6020 | 6040 | 6020 | 2690 |
| 556 | 20230915 | 100700 | 643272550 | 6020 | 6020 | 6030 | 6010 | 2055 |
| 557 | 20230915 | 100600 | 630914450 | 6020 | 6020 | 6030 | 6020 | 157 |
| 558 | 20230915 | 100500 | 629968910 | 6030 | 6020 | 6030 | 6020 | 231 |
| 559 | 20230915 | 100400 | 628576600 | 6020 | 6020 | 6020 | 6020 | 9 |
| 560 | 20230915 | 100300 | 628522420 | 6030 | 6020 | 6030 | 6010 | 3427 |
| 561 | 20230915 | 100200 | 607919020 | 6020 | 6020 | 6040 | 6020 | 802 |
| 562 | 20230915 | 100100 | 603085820 | 6020 | 6030 | 6030 | 6020 | 927 |
| 563 | 20230915 | 100000 | 597503020 | 6030 | 6030 | 6030 | 6030 | 174 |
| 564 | 20230915 | 095900 | 596453800 | 6040 | 6040 | 6040 | 6040 | 0 |
| 565 | 20230915 | 095800 | 596453800 | 6040 | 6020 | 6040 | 6020 | 7 |
| 566 | 20230915 | 095700 | 596411610 | 6040 | 6030 | 6040 | 6030 | 732 |
| 567 | 20230915 | 095600 | 591997630 | 6040 | 6040 | 6040 | 6040 | 157 |
| 568 | 20230915 | 095500 | 591049350 | 6050 | 6050 | 6050 | 6050 | 3 |
| 569 | 20230915 | 095400 | 591031200 | 6050 | 6050 | 6050 | 6030 | 4225 |
| 570 | 20230915 | 095300 | 565540300 | 6050 | 6050 | 6050 | 6050 | 1224 |
| 571 | 20230915 | 095200 | 558135100 | 6060 | 6050 | 6060 | 6050 | 335 |
| 572 | 20230915 | 095100 | 556107350 | 6050 | 6060 | 6060 | 6050 | 469 |
| 573 | 20230915 | 095000 | 553267090 | 6070 | 6060 | 6070 | 6060 | 653 |
| 574 | 20230915 | 094900 | 549309720 | 6040 | 6050 | 6060 | 6040 | 1900 |
| 575 | 20230915 | 094800 | 537820410 | 6060 | 6050 | 6070 | 6050 | 2620 |
| 576 | 20230915 | 094700 | 521941060 | 6060 | 6070 | 6070 | 6000 | 11933 |
| 577 | 20230915 | 094600 | 449982580 | 6070 | 6070 | 6080 | 6070 | 2050 |
| 578 | 20230915 | 094500 | 437538780 | 6080 | 6070 | 6080 | 6070 | 303 |
| 579 | 20230915 | 094400 | 435696990 | 6080 | 6080 | 6080 | 6080 | 310 |
| 580 | 20230915 | 094300 | 433812190 | 6080 | 6080 | 6080 | 6080 | 69 |
| 581 | 20230915 | 094200 | 433392670 | 6080 | 6080 | 6090 | 6080 | 1292 |
| 582 | 20230915 | 094100 | 425534450 | 6090 | 6080 | 6090 | 6080 | 23 |
| 583 | 20230915 | 094000 | 425394580 | 6080 | 6080 | 6090 | 6080 | 1660 |
| 584 | 20230915 | 093900 | 415301130 | 6080 | 6090 | 6090 | 6080 | 304 |
| 585 | 20230915 | 093800 | 413449810 | 6090 | 6100 | 6100 | 6090 | 261 |
| 586 | 20230915 | 093700 | 411857810 | 6090 | 6090 | 6090 | 6080 | 832 |
| 587 | 20230915 | 093600 | 406791430 | 6100 | 6100 | 6100 | 6090 | 237 |
| 588 | 20230915 | 093500 | 405346010 | 6110 | 6100 | 6110 | 6100 | 1122 |
| 589 | 20230915 | 093400 | 398494910 | 6100 | 6090 | 6100 | 6090 | 1157 |
| 590 | 20230915 | 093300 | 391448210 | 6090 | 6090 | 6100 | 6080 | 2071 |
| 591 | 20230915 | 093200 | 378840420 | 6080 | 6090 | 6100 | 6080 | 1812 |
| 592 | 20230915 | 093100 | 367814090 | 6100 | 6080 | 6100 | 6080 | 2385 |
| 593 | 20230915 | 093000 | 353297580 | 6080 | 6090 | 6100 | 6080 | 4716 |
| 594 | 20230915 | 092900 | 324575320 | 6090 | 6130 | 6130 | 6090 | 2829 |
| 595 | 20230915 | 092800 | 307316940 | 6110 | 6110 | 6150 | 6110 | 4290 |
| 596 | 20230915 | 092700 | 281047070 | 6110 | 6100 | 6110 | 6090 | 2387 |
| 597 | 20230915 | 092600 | 266483940 | 6100 | 6120 | 6120 | 6100 | 1487 |
| 598 | 20230915 | 092500 | 257410200 | 6120 | 6100 | 6120 | 6100 | 5306 |
| 599 | 20230915 | 092400 | 224998420 | 6100 | 6090 | 6100 | 6090 | 1008 |
| 600 | 20230915 | 092300 | 218853800 | 6100 | 6090 | 6100 | 6080 | 2096 |
| 601 | 20230915 | 092200 | 206088870 | 6100 | 6080 | 6100 | 6080 | 2834 |
| 602 | 20230915 | 092100 | 188835700 | 6090 | 6070 | 6090 | 6070 | 2607 |
| 603 | 20230915 | 092000 | 172996180 | 6070 | 6070 | 6080 | 6070 | 740 |
| 604 | 20230915 | 091900 | 168503920 | 6070 | 6070 | 6070 | 6070 | 582 |
| 605 | 20230915 | 091800 | 164971180 | 6070 | 6070 | 6070 | 6070 | 123 |
| 606 | 20230915 | 091700 | 164224570 | 6090 | 6060 | 6090 | 6060 | 2997 |
| 607 | 20230915 | 091600 | 146020370 | 6060 | 6050 | 6070 | 6040 | 959 |
| 608 | 20230915 | 091500 | 140221750 | 6050 | 6060 | 6070 | 6050 | 64 |
| 609 | 20230915 | 091400 | 139834020 | 6060 | 6060 | 6070 | 6060 | 437 |
| 610 | 20230915 | 091300 | 137184300 | 6070 | 6070 | 6070 | 6050 | 531 |
| 611 | 20230915 | 091200 | 133967370 | 6070 | 6070 | 6070 | 6070 | 0 |
| 612 | 20230915 | 091100 | 133967370 | 6070 | 6070 | 6070 | 6040 | 290 |
| 613 | 20230915 | 091000 | 132213970 | 6060 | 6020 | 6070 | 6020 | 3858 |
| 614 | 20230915 | 090900 | 108885270 | 6020 | 6050 | 6050 | 6020 | 2279 |
| 615 | 20230915 | 090800 | 95165390 | 6050 | 6000 | 6050 | 6000 | 175 |
| 616 | 20230915 | 090700 | 94113540 | 6050 | 6020 | 6050 | 6000 | 4423 |
| 617 | 20230915 | 090600 | 67521840 | 6020 | 6050 | 6050 | 6020 | 1285 |
| 618 | 20230915 | 090500 | 59786110 | 6020 | 6020 | 6020 | 6020 | 377 |
| 619 | 20230915 | 090400 | 57516570 | 6020 | 6010 | 6050 | 6010 | 155 |
| 620 | 20230915 | 090300 | 56584630 | 6010 | 6020 | 6050 | 6010 | 2122 |
| 621 | 20230915 | 090200 | 43825390 | 6020 | 6070 | 6070 | 6010 | 1903 |
| 622 | 20230915 | 090100 | 32355530 | 6030 | 6040 | 6080 | 6030 | 2391 |
| 623 | 20230915 | 090000 | 17913640 | 6080 | 6030 | 6080 | 6030 | 2459 |