28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 183100 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 7059 |
| 3 | 20230905 | 183000 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 4 | 20230905 | 182900 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 5 | 20230905 | 182800 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 6 | 20230905 | 182700 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 7 | 20230905 | 182600 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 8 | 20230905 | 182500 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 9 | 20230905 | 182400 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 10 | 20230905 | 182300 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 11 | 20230905 | 182200 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 12 | 20230905 | 182100 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 13 | 20230905 | 182000 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 14 | 20230905 | 181900 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 15 | 20230905 | 181800 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 16 | 20230905 | 181700 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 17 | 20230905 | 181600 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 18 | 20230905 | 181500 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 19 | 20230905 | 181400 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 20 | 20230905 | 181300 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 21 | 20230905 | 181200 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 22 | 20230905 | 181100 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 23 | 20230905 | 181000 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 24 | 20230905 | 180900 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 25 | 20230905 | 180800 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 26 | 20230905 | 180700 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 27 | 20230905 | 180600 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 28 | 20230905 | 180500 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 29 | 20230905 | 180400 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 30 | 20230905 | 180300 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 31 | 20230905 | 180200 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 32 | 20230905 | 180100 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 7059 |
| 33 | 20230905 | 180000 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 34 | 20230905 | 175900 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 35 | 20230905 | 175800 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 36 | 20230905 | 175700 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 37 | 20230905 | 175600 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 38 | 20230905 | 175500 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 39 | 20230905 | 175400 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 40 | 20230905 | 175300 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 41 | 20230905 | 175200 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 42 | 20230905 | 175100 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 43 | 20230905 | 175000 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 44 | 20230905 | 174900 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 45 | 20230905 | 174800 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 46 | 20230905 | 174700 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 47 | 20230905 | 174600 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 48 | 20230905 | 174500 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 49 | 20230905 | 174400 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 50 | 20230905 | 174300 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 51 | 20230905 | 174200 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 52 | 20230905 | 174100 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 53 | 20230905 | 174000 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 54 | 20230905 | 173900 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 55 | 20230905 | 173800 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 56 | 20230905 | 173700 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 57 | 20230905 | 173600 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 58 | 20230905 | 173500 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 59 | 20230905 | 173400 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 60 | 20230905 | 173300 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 61 | 20230905 | 173200 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 62 | 20230905 | 173100 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 7059 |
| 63 | 20230905 | 173000 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 64 | 20230905 | 172900 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 65 | 20230905 | 172800 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 66 | 20230905 | 172700 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 67 | 20230905 | 172600 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 68 | 20230905 | 172500 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 69 | 20230905 | 172400 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 70 | 20230905 | 172300 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 71 | 20230905 | 172200 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 72 | 20230905 | 172100 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 73 | 20230905 | 172000 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 74 | 20230905 | 171900 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 75 | 20230905 | 171800 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 76 | 20230905 | 171700 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 77 | 20230905 | 171600 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 78 | 20230905 | 171500 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 79 | 20230905 | 171400 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 80 | 20230905 | 171300 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 81 | 20230905 | 171200 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 82 | 20230905 | 171100 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 83 | 20230905 | 171000 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 84 | 20230905 | 170900 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 85 | 20230905 | 170800 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 86 | 20230905 | 170700 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 87 | 20230905 | 170600 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 88 | 20230905 | 170500 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 89 | 20230905 | 170400 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 90 | 20230905 | 170300 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 91 | 20230905 | 170200 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 92 | 20230905 | 170100 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 7059 |
| 93 | 20230905 | 170000 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 94 | 20230905 | 165900 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 95 | 20230905 | 165800 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 96 | 20230905 | 165700 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 97 | 20230905 | 165600 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 98 | 20230905 | 165500 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 99 | 20230905 | 165400 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 100 | 20230905 | 165300 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 101 | 20230905 | 165200 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 102 | 20230905 | 165100 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 103 | 20230905 | 165000 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 104 | 20230905 | 164900 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 105 | 20230905 | 164800 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 106 | 20230905 | 164700 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 107 | 20230905 | 164600 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 108 | 20230905 | 164500 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 109 | 20230905 | 164400 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 110 | 20230905 | 164300 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 111 | 20230905 | 164200 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 112 | 20230905 | 164100 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 113 | 20230905 | 164000 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 114 | 20230905 | 163900 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 115 | 20230905 | 163800 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 116 | 20230905 | 163700 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 117 | 20230905 | 163600 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 118 | 20230905 | 163500 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 119 | 20230905 | 163400 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 120 | 20230905 | 163300 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 121 | 20230905 | 163200 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 122 | 20230905 | 163100 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 7059 |
| 123 | 20230905 | 163000 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 124 | 20230905 | 162900 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 125 | 20230905 | 162800 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 126 | 20230905 | 162700 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 127 | 20230905 | 162600 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 128 | 20230905 | 162500 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 129 | 20230905 | 162400 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 130 | 20230905 | 162300 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 131 | 20230905 | 162200 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 132 | 20230905 | 162100 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 133 | 20230905 | 162000 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 134 | 20230905 | 161900 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 135 | 20230905 | 161800 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 136 | 20230905 | 161700 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 137 | 20230905 | 161600 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 138 | 20230905 | 161500 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 139 | 20230905 | 161400 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 140 | 20230905 | 161300 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 141 | 20230905 | 161200 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 142 | 20230905 | 161100 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 143 | 20230905 | 161000 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 144 | 20230905 | 160900 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 145 | 20230905 | 160800 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 146 | 20230905 | 160700 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 147 | 20230905 | 160600 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 148 | 20230905 | 160500 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 149 | 20230905 | 160400 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 150 | 20230905 | 160300 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 151 | 20230905 | 160200 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 152 | 20230905 | 160100 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 7059 |
| 153 | 20230905 | 160000 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 154 | 20230905 | 155900 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 155 | 20230905 | 155800 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 156 | 20230905 | 155700 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 157 | 20230905 | 155600 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 158 | 20230905 | 155500 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 159 | 20230905 | 155400 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 160 | 20230905 | 155300 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 161 | 20230905 | 155200 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 162 | 20230905 | 155100 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 163 | 20230905 | 155000 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 164 | 20230905 | 154900 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 165 | 20230905 | 154800 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 166 | 20230905 | 154700 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 167 | 20230905 | 154600 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 168 | 20230905 | 154500 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 169 | 20230905 | 154400 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 170 | 20230905 | 154300 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 171 | 20230905 | 154200 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 172 | 20230905 | 154100 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 173 | 20230905 | 154000 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 174 | 20230905 | 153900 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 175 | 20230905 | 153800 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 176 | 20230905 | 153700 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 177 | 20230905 | 153600 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 178 | 20230905 | 153500 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 179 | 20230905 | 153400 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 180 | 20230905 | 153300 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 181 | 20230905 | 153200 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 0 |
| 182 | 20230905 | 153100 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 7059 |
| 183 | 20230905 | 153000 | 2103715780 | 5990 | 5990 | 5990 | 5990 | 7059 |
| 184 | 20230905 | 152900 | 2061432370 | 5980 | 5980 | 5980 | 5980 | 0 |
| 185 | 20230905 | 152800 | 2061432370 | 5980 | 5980 | 5980 | 5980 | 0 |
| 186 | 20230905 | 152700 | 2061432370 | 5980 | 5980 | 5980 | 5980 | 0 |
| 187 | 20230905 | 152600 | 2061432370 | 5980 | 5980 | 5980 | 5980 | 0 |
| 188 | 20230905 | 152500 | 2061432370 | 5980 | 5980 | 5980 | 5980 | 0 |
| 189 | 20230905 | 152400 | 2061432370 | 5980 | 5980 | 5980 | 5980 | 0 |
| 190 | 20230905 | 152300 | 2061432370 | 5980 | 5980 | 5980 | 5980 | 0 |
| 191 | 20230905 | 152200 | 2061432370 | 5980 | 5980 | 5980 | 5980 | 0 |
| 192 | 20230905 | 152100 | 2061432370 | 5980 | 5980 | 5980 | 5980 | 0 |
| 193 | 20230905 | 152000 | 2061432370 | 5980 | 5980 | 5980 | 5980 | 0 |
| 194 | 20230905 | 151900 | 2061432370 | 5980 | 5980 | 5980 | 5980 | 411 |
| 195 | 20230905 | 151800 | 2058974590 | 5980 | 5990 | 5990 | 5980 | 1978 |
| 196 | 20230905 | 151700 | 2047136480 | 5990 | 5990 | 5990 | 5990 | 359 |
| 197 | 20230905 | 151600 | 2044986070 | 5990 | 5980 | 5990 | 5980 | 1602 |
| 198 | 20230905 | 151500 | 2035405170 | 5980 | 5980 | 5980 | 5980 | 98 |
| 199 | 20230905 | 151400 | 2034819130 | 5970 | 5970 | 5970 | 5960 | 1057 |
| 200 | 20230905 | 151300 | 2028515840 | 5960 | 5960 | 5970 | 5960 | 836 |
| 201 | 20230905 | 151200 | 2023527950 | 5960 | 5960 | 5960 | 5950 | 1152 |
| 202 | 20230905 | 151100 | 2016669720 | 5960 | 5960 | 5960 | 5960 | 132 |
| 203 | 20230905 | 151000 | 2015883000 | 5960 | 5960 | 5960 | 5960 | 392 |
| 204 | 20230905 | 150900 | 2013546680 | 5960 | 5970 | 5970 | 5960 | 1069 |
| 205 | 20230905 | 150800 | 2007174750 | 5970 | 5970 | 5980 | 5970 | 1052 |
| 206 | 20230905 | 150700 | 2000894290 | 5980 | 5960 | 5980 | 5950 | 3549 |
| 207 | 20230905 | 150600 | 1979747020 | 5980 | 5970 | 5980 | 5960 | 398 |
| 208 | 20230905 | 150500 | 1977369960 | 5970 | 5970 | 5970 | 5970 | 2041 |
| 209 | 20230905 | 150400 | 1965185190 | 5970 | 5970 | 5970 | 5970 | 617 |
| 210 | 20230905 | 150300 | 1961501700 | 5960 | 5960 | 5970 | 5960 | 262 |
| 211 | 20230905 | 150200 | 1959939260 | 5970 | 5970 | 5970 | 5970 | 312 |
| 212 | 20230905 | 150100 | 1958076620 | 5970 | 5970 | 5970 | 5970 | 637 |
| 213 | 20230905 | 150000 | 1954273730 | 5970 | 5970 | 5970 | 5970 | 411 |
| 214 | 20230905 | 145900 | 1951820060 | 5960 | 5970 | 5970 | 5960 | 675 |
| 215 | 20230905 | 145800 | 1947794370 | 5960 | 5970 | 5970 | 5960 | 624 |
| 216 | 20230905 | 145700 | 1944073090 | 5970 | 5960 | 5970 | 5960 | 2004 |
| 217 | 20230905 | 145600 | 1932128290 | 5960 | 5960 | 5970 | 5960 | 286 |
| 218 | 20230905 | 145500 | 1930421740 | 5970 | 5970 | 5970 | 5970 | 218 |
| 219 | 20230905 | 145400 | 1929120280 | 5970 | 5970 | 5970 | 5970 | 132 |
| 220 | 20230905 | 145300 | 1928332240 | 5970 | 5960 | 5970 | 5960 | 101 |
| 221 | 20230905 | 145200 | 1927730260 | 5960 | 5960 | 5970 | 5960 | 736 |
| 222 | 20230905 | 145100 | 1923342740 | 5960 | 5960 | 5960 | 5960 | 674 |
| 223 | 20230905 | 145000 | 1919325700 | 5960 | 5960 | 5960 | 5960 | 102 |
| 224 | 20230905 | 144900 | 1918717780 | 5960 | 5950 | 5960 | 5950 | 261 |
| 225 | 20230905 | 144800 | 1917163670 | 5950 | 5960 | 5960 | 5950 | 499 |
| 226 | 20230905 | 144700 | 1914193630 | 5960 | 5960 | 5960 | 5960 | 6 |
| 227 | 20230905 | 144600 | 1914157870 | 5950 | 5960 | 5960 | 5950 | 317 |
| 228 | 20230905 | 144500 | 1912269550 | 5960 | 5960 | 5960 | 5960 | 169 |
| 229 | 20230905 | 144400 | 1911262310 | 5960 | 5960 | 5960 | 5960 | 1 |
| 230 | 20230905 | 144300 | 1911256350 | 5960 | 5960 | 5960 | 5960 | 17 |
| 231 | 20230905 | 144200 | 1911155030 | 5960 | 5960 | 5960 | 5960 | 25 |
| 232 | 20230905 | 144100 | 1911006030 | 5960 | 5960 | 5960 | 5960 | 283 |
| 233 | 20230905 | 144000 | 1909319350 | 5950 | 5950 | 5950 | 5940 | 2045 |
| 234 | 20230905 | 143900 | 1897156600 | 5950 | 5950 | 5950 | 5950 | 2 |
| 235 | 20230905 | 143800 | 1897144700 | 5950 | 5940 | 5950 | 5940 | 675 |
| 236 | 20230905 | 143700 | 1893135190 | 5950 | 5960 | 5960 | 5900 | 10015 |
| 237 | 20230905 | 143600 | 1833762410 | 5960 | 5960 | 5960 | 5960 | 11 |
| 238 | 20230905 | 143500 | 1833696850 | 5960 | 5960 | 5960 | 5950 | 1072 |
| 239 | 20230905 | 143400 | 1827313220 | 5970 | 5960 | 5970 | 5960 | 686 |
| 240 | 20230905 | 143300 | 1823221800 | 5960 | 5960 | 5960 | 5960 | 3 |
| 241 | 20230905 | 143200 | 1823203920 | 5960 | 5970 | 5970 | 5950 | 303 |
| 242 | 20230905 | 143100 | 1821401020 | 5950 | 5970 | 5970 | 5950 | 3697 |
| 243 | 20230905 | 143000 | 1799356160 | 5950 | 5960 | 5970 | 5950 | 2030 |
| 244 | 20230905 | 142900 | 1787260480 | 5970 | 5970 | 5970 | 5960 | 1519 |
| 245 | 20230905 | 142800 | 1778206050 | 5960 | 5970 | 5970 | 5960 | 401 |
| 246 | 20230905 | 142700 | 1775813080 | 5970 | 5970 | 5970 | 5960 | 313 |
| 247 | 20230905 | 142600 | 1773947470 | 5970 | 5970 | 5970 | 5970 | 1 |
| 248 | 20230905 | 142500 | 1773941500 | 5970 | 5970 | 5970 | 5960 | 711 |
| 249 | 20230905 | 142400 | 1769703830 | 5970 | 5960 | 5970 | 5960 | 202 |
| 250 | 20230905 | 142300 | 1768499890 | 5960 | 5960 | 5970 | 5960 | 2331 |
| 251 | 20230905 | 142200 | 1754607120 | 5950 | 5960 | 5960 | 5950 | 612 |
| 252 | 20230905 | 142100 | 1750965650 | 5950 | 5950 | 5960 | 5950 | 512 |
| 253 | 20230905 | 142000 | 1747919150 | 5960 | 5940 | 5960 | 5940 | 52 |
| 254 | 20230905 | 141900 | 1747610230 | 5950 | 5940 | 5960 | 5940 | 5437 |
| 255 | 20230905 | 141800 | 1715289310 | 5940 | 5950 | 5950 | 5940 | 1041 |
| 256 | 20230905 | 141700 | 1709105760 | 5930 | 5950 | 5950 | 5930 | 903 |
| 257 | 20230905 | 141600 | 1703750910 | 5930 | 5930 | 5950 | 5930 | 2001 |
| 258 | 20230905 | 141500 | 1691884960 | 5950 | 5930 | 5950 | 5930 | 3 |
| 259 | 20230905 | 141400 | 1691867130 | 5950 | 5950 | 5950 | 5950 | 3 |
| 260 | 20230905 | 141300 | 1691849280 | 5950 | 5950 | 5950 | 5950 | 1 |
| 261 | 20230905 | 141200 | 1691843330 | 5940 | 5950 | 5950 | 5940 | 1148 |
| 262 | 20230905 | 141100 | 1685024180 | 5950 | 5950 | 5950 | 5950 | 288 |
| 263 | 20230905 | 141000 | 1683310580 | 5950 | 5950 | 5960 | 5950 | 1031 |
| 264 | 20230905 | 140900 | 1677176120 | 5960 | 5960 | 5960 | 5960 | 3 |
| 265 | 20230905 | 140800 | 1677158240 | 5960 | 5950 | 5960 | 5950 | 152 |
| 266 | 20230905 | 140700 | 1676253320 | 5960 | 5960 | 5960 | 5960 | 3 |
| 267 | 20230905 | 140600 | 1676235440 | 5950 | 5950 | 5960 | 5950 | 156 |
| 268 | 20230905 | 140500 | 1675307220 | 5960 | 5950 | 5960 | 5950 | 382 |
| 269 | 20230905 | 140400 | 1673034310 | 5960 | 5960 | 5960 | 5950 | 103 |
| 270 | 20230905 | 140300 | 1672421430 | 5960 | 5960 | 5960 | 5960 | 101 |
| 271 | 20230905 | 140200 | 1671819470 | 5960 | 5960 | 5960 | 5960 | 3 |
| 272 | 20230905 | 140100 | 1671801590 | 5950 | 5960 | 5960 | 5950 | 205 |
| 273 | 20230905 | 140000 | 1670581790 | 5960 | 5960 | 5960 | 5960 | 1 |
| 274 | 20230905 | 135900 | 1670575830 | 5960 | 5960 | 5960 | 5940 | 103 |
| 275 | 20230905 | 135800 | 1669963950 | 5940 | 5960 | 5960 | 5940 | 1490 |
| 276 | 20230905 | 135700 | 1661095570 | 5960 | 5920 | 5970 | 5920 | 12126 |
| 277 | 20230905 | 135600 | 1589163990 | 5920 | 5910 | 5920 | 5910 | 567 |
| 278 | 20230905 | 135500 | 1585812350 | 5910 | 5910 | 5920 | 5910 | 2010 |
| 279 | 20230905 | 135400 | 1573933240 | 5910 | 5920 | 5920 | 5910 | 5 |
| 280 | 20230905 | 135300 | 1573903660 | 5920 | 5900 | 5920 | 5900 | 878 |
| 281 | 20230905 | 135200 | 1568720670 | 5910 | 5910 | 5920 | 5910 | 740 |
| 282 | 20230905 | 135100 | 1564346870 | 5920 | 5920 | 5920 | 5910 | 653 |
| 283 | 20230905 | 135000 | 1560487560 | 5920 | 5910 | 5920 | 5910 | 101 |
| 284 | 20230905 | 134900 | 1559890640 | 5920 | 5920 | 5920 | 5920 | 53 |
| 285 | 20230905 | 134800 | 1559576880 | 5920 | 5920 | 5920 | 5920 | 5 |
| 286 | 20230905 | 134700 | 1559547280 | 5920 | 5920 | 5920 | 5920 | 12 |
| 287 | 20230905 | 134600 | 1559476240 | 5920 | 5920 | 5920 | 5920 | 3 |
| 288 | 20230905 | 134500 | 1559458480 | 5920 | 5920 | 5920 | 5920 | 304 |
| 289 | 20230905 | 134400 | 1557658800 | 5920 | 5920 | 5920 | 5920 | 13 |
| 290 | 20230905 | 134300 | 1557581840 | 5920 | 5920 | 5920 | 5920 | 2 |
| 291 | 20230905 | 134200 | 1557570000 | 5920 | 5920 | 5920 | 5920 | 12 |
| 292 | 20230905 | 134100 | 1557498960 | 5920 | 5920 | 5920 | 5920 | 549 |
| 293 | 20230905 | 134000 | 1554248880 | 5920 | 5910 | 5920 | 5910 | 227 |
| 294 | 20230905 | 133900 | 1552906150 | 5920 | 5930 | 5930 | 5920 | 449 |
| 295 | 20230905 | 133800 | 1550248060 | 5930 | 5930 | 5930 | 5920 | 513 |
| 296 | 20230905 | 133700 | 1547210970 | 5930 | 5930 | 5930 | 5930 | 50 |
| 297 | 20230905 | 133600 | 1546914470 | 5930 | 5930 | 5930 | 5930 | 234 |
| 298 | 20230905 | 133500 | 1545526850 | 5930 | 5930 | 5930 | 5930 | 38 |
| 299 | 20230905 | 133400 | 1545301510 | 5930 | 5930 | 5930 | 5920 | 13 |
| 300 | 20230905 | 133300 | 1545224520 | 5930 | 5930 | 5930 | 5920 | 510 |
| 301 | 20230905 | 133200 | 1542201220 | 5930 | 5930 | 5930 | 5920 | 59 |
| 302 | 20230905 | 133100 | 1541851500 | 5930 | 5930 | 5930 | 5930 | 3 |
| 303 | 20230905 | 133000 | 1541833710 | 5930 | 5920 | 5930 | 5920 | 511 |
| 304 | 20230905 | 132900 | 1538808570 | 5920 | 5910 | 5920 | 5910 | 83 |
| 305 | 20230905 | 132800 | 1538317710 | 5910 | 5920 | 5930 | 5910 | 1296 |
| 306 | 20230905 | 132700 | 1530649370 | 5920 | 5920 | 5930 | 5920 | 629 |
| 307 | 20230905 | 132600 | 1526925680 | 5930 | 5910 | 5930 | 5910 | 1304 |
| 308 | 20230905 | 132500 | 1519207200 | 5920 | 5920 | 5920 | 5920 | 1 |
| 309 | 20230905 | 132400 | 1519201280 | 5920 | 5920 | 5920 | 5920 | 13 |
| 310 | 20230905 | 132300 | 1519124320 | 5910 | 5920 | 5920 | 5910 | 278 |
| 311 | 20230905 | 132200 | 1517480650 | 5910 | 5910 | 5910 | 5910 | 1125 |
| 312 | 20230905 | 132100 | 1510831900 | 5910 | 5920 | 5920 | 5910 | 21 |
| 313 | 20230905 | 132000 | 1510707660 | 5910 | 5910 | 5910 | 5910 | 1183 |
| 314 | 20230905 | 131900 | 1503716130 | 5910 | 5920 | 5920 | 5910 | 241 |
| 315 | 20230905 | 131800 | 1502291810 | 5920 | 5900 | 5920 | 5900 | 1711 |
| 316 | 20230905 | 131700 | 1492183440 | 5900 | 5900 | 5910 | 5900 | 370 |
| 317 | 20230905 | 131600 | 1490000430 | 5910 | 5910 | 5910 | 5900 | 55 |
| 318 | 20230905 | 131500 | 1489675900 | 5910 | 5910 | 5910 | 5910 | 2 |
| 319 | 20230905 | 131400 | 1489664080 | 5900 | 5910 | 5910 | 5900 | 3 |
| 320 | 20230905 | 131300 | 1489646360 | 5900 | 5900 | 5910 | 5900 | 702 |
| 321 | 20230905 | 131200 | 1485504540 | 5900 | 5900 | 5920 | 5900 | 1629 |
| 322 | 20230905 | 131100 | 1475893420 | 5910 | 5910 | 5910 | 5900 | 439 |
| 323 | 20230905 | 131000 | 1473298980 | 5910 | 5910 | 5910 | 5910 | 22 |
| 324 | 20230905 | 130900 | 1473168960 | 5910 | 5910 | 5910 | 5910 | 2 |
| 325 | 20230905 | 130800 | 1473157140 | 5910 | 5910 | 5910 | 5900 | 236 |
| 326 | 20230905 | 130700 | 1471764710 | 5900 | 5910 | 5910 | 5900 | 430 |
| 327 | 20230905 | 130600 | 1469226410 | 5910 | 5910 | 5910 | 5900 | 66 |
| 328 | 20230905 | 130500 | 1468836980 | 5910 | 5910 | 5910 | 5910 | 193 |
| 329 | 20230905 | 130400 | 1467696350 | 5910 | 5920 | 5920 | 5910 | 276 |
| 330 | 20230905 | 130300 | 1466065180 | 5920 | 5920 | 5920 | 5910 | 600 |
| 331 | 20230905 | 130200 | 1462519150 | 5910 | 5910 | 5920 | 5910 | 1558 |
| 332 | 20230905 | 130100 | 1453311360 | 5910 | 5910 | 5910 | 5910 | 11 |
| 333 | 20230905 | 130000 | 1453246350 | 5910 | 5910 | 5910 | 5910 | 20 |
| 334 | 20230905 | 125900 | 1453128150 | 5910 | 5910 | 5910 | 5910 | 632 |
| 335 | 20230905 | 125800 | 1449393030 | 5910 | 5910 | 5910 | 5910 | 3 |
| 336 | 20230905 | 125700 | 1449375300 | 5910 | 5910 | 5910 | 5890 | 4369 |
| 337 | 20230905 | 125600 | 1423594270 | 5920 | 5920 | 5920 | 5920 | 866 |
| 338 | 20230905 | 125500 | 1418467550 | 5920 | 5910 | 5920 | 5910 | 1302 |
| 339 | 20230905 | 125400 | 1410772710 | 5920 | 5920 | 5920 | 5920 | 352 |
| 340 | 20230905 | 125300 | 1408688870 | 5920 | 5920 | 5920 | 5910 | 403 |
| 341 | 20230905 | 125200 | 1406306110 | 5920 | 5920 | 5920 | 5920 | 52 |
| 342 | 20230905 | 125100 | 1405998270 | 5920 | 5920 | 5920 | 5920 | 4 |
| 343 | 20230905 | 125000 | 1405974590 | 5920 | 5920 | 5920 | 5920 | 7 |
| 344 | 20230905 | 124900 | 1405933150 | 5920 | 5920 | 5920 | 5920 | 121 |
| 345 | 20230905 | 124800 | 1405216830 | 5920 | 5920 | 5920 | 5920 | 50 |
| 346 | 20230905 | 124700 | 1404920830 | 5920 | 5910 | 5920 | 5910 | 3 |
| 347 | 20230905 | 124600 | 1404903080 | 5920 | 5920 | 5920 | 5920 | 13 |
| 348 | 20230905 | 124500 | 1404826120 | 5920 | 5920 | 5920 | 5920 | 11 |
| 349 | 20230905 | 124400 | 1404761000 | 5920 | 5910 | 5920 | 5910 | 5 |
| 350 | 20230905 | 124300 | 1404731440 | 5920 | 5920 | 5920 | 5920 | 4 |
| 351 | 20230905 | 124200 | 1404707760 | 5920 | 5920 | 5920 | 5920 | 3 |
| 352 | 20230905 | 124100 | 1404690000 | 5920 | 5920 | 5920 | 5910 | 1003 |
| 353 | 20230905 | 124000 | 1398762240 | 5920 | 5920 | 5920 | 5920 | 21 |
| 354 | 20230905 | 123900 | 1398637920 | 5920 | 5920 | 5920 | 5920 | 1 |
| 355 | 20230905 | 123800 | 1398632000 | 5920 | 5920 | 5920 | 5920 | 70 |
| 356 | 20230905 | 123700 | 1398217600 | 5920 | 5910 | 5920 | 5910 | 2671 |
| 357 | 20230905 | 123600 | 1382425440 | 5910 | 5910 | 5910 | 5900 | 438 |
| 358 | 20230905 | 123500 | 1379841210 | 5910 | 5910 | 5910 | 5910 | 2404 |
| 359 | 20230905 | 123400 | 1365633570 | 5910 | 5900 | 5910 | 5900 | 1488 |
| 360 | 20230905 | 123300 | 1356854360 | 5900 | 5890 | 5900 | 5890 | 97 |
| 361 | 20230905 | 123200 | 1356283010 | 5890 | 5900 | 5900 | 5890 | 557 |
| 362 | 20230905 | 123100 | 1353002260 | 5890 | 5910 | 5910 | 5890 | 829 |
| 363 | 20230905 | 123000 | 1348111300 | 5900 | 5900 | 5900 | 5900 | 1408 |
| 364 | 20230905 | 122900 | 1339804100 | 5900 | 5900 | 5900 | 5900 | 22 |
| 365 | 20230905 | 122800 | 1339674300 | 5900 | 5900 | 5900 | 5900 | 152 |
| 366 | 20230905 | 122700 | 1338777500 | 5900 | 5900 | 5900 | 5900 | 24 |
| 367 | 20230905 | 122600 | 1338635900 | 5900 | 5900 | 5900 | 5900 | 2 |
| 368 | 20230905 | 122500 | 1338624100 | 5900 | 5900 | 5900 | 5890 | 36 |
| 369 | 20230905 | 122400 | 1338412030 | 5900 | 5900 | 5900 | 5890 | 595 |
| 370 | 20230905 | 122300 | 1334907450 | 5900 | 5910 | 5910 | 5900 | 216 |
| 371 | 20230905 | 122200 | 1333633040 | 5910 | 5900 | 5910 | 5900 | 1004 |
| 372 | 20230905 | 122100 | 1327709400 | 5900 | 5910 | 5910 | 5900 | 596 |
| 373 | 20230905 | 122000 | 1324192990 | 5910 | 5910 | 5910 | 5910 | 3 |
| 374 | 20230905 | 121900 | 1324175260 | 5910 | 5910 | 5910 | 5910 | 2 |
| 375 | 20230905 | 121800 | 1324163440 | 5910 | 5910 | 5910 | 5910 | 5 |
| 376 | 20230905 | 121700 | 1324133890 | 5910 | 5910 | 5910 | 5910 | 11 |
| 377 | 20230905 | 121600 | 1324068880 | 5910 | 5910 | 5910 | 5910 | 6 |
| 378 | 20230905 | 121500 | 1324033420 | 5910 | 5910 | 5910 | 5910 | 3 |
| 379 | 20230905 | 121400 | 1324015690 | 5910 | 5910 | 5910 | 5910 | 102 |
| 380 | 20230905 | 121300 | 1323412870 | 5910 | 5910 | 5910 | 5910 | 4 |
| 381 | 20230905 | 121200 | 1323389230 | 5910 | 5910 | 5910 | 5910 | 51 |
| 382 | 20230905 | 121100 | 1323087820 | 5910 | 5900 | 5910 | 5900 | 103 |
| 383 | 20230905 | 121000 | 1322480110 | 5900 | 5900 | 5900 | 5900 | 4 |
| 384 | 20230905 | 120900 | 1322456510 | 5900 | 5910 | 5910 | 5900 | 7 |
| 385 | 20230905 | 120800 | 1322415160 | 5910 | 5890 | 5910 | 5890 | 103 |
| 386 | 20230905 | 120700 | 1321808430 | 5900 | 5910 | 5910 | 5900 | 46 |
| 387 | 20230905 | 120600 | 1321537010 | 5900 | 5900 | 5900 | 5900 | 1713 |
| 388 | 20230905 | 120500 | 1311430310 | 5900 | 5880 | 5900 | 5880 | 107 |
| 389 | 20230905 | 120400 | 1310800110 | 5900 | 5900 | 5900 | 5900 | 14 |
| 390 | 20230905 | 120300 | 1310717510 | 5880 | 5900 | 5900 | 5880 | 4 |
| 391 | 20230905 | 120200 | 1310693930 | 5900 | 5900 | 5900 | 5900 | 1 |
| 392 | 20230905 | 120100 | 1310688030 | 5900 | 5900 | 5900 | 5900 | 102 |
| 393 | 20230905 | 120000 | 1310086230 | 5900 | 5900 | 5900 | 5890 | 153 |
| 394 | 20230905 | 115900 | 1309184540 | 5900 | 5880 | 5900 | 5880 | 102 |
| 395 | 20230905 | 115800 | 1308584740 | 5900 | 5910 | 5910 | 5900 | 3 |
| 396 | 20230905 | 115700 | 1308567020 | 5900 | 5900 | 5900 | 5890 | 7001 |
| 397 | 20230905 | 115600 | 1267295200 | 5910 | 5900 | 5910 | 5900 | 267 |
| 398 | 20230905 | 115500 | 1265719880 | 5910 | 5910 | 5910 | 5910 | 105 |
| 399 | 20230905 | 115400 | 1265099330 | 5900 | 5910 | 5910 | 5900 | 7 |
| 400 | 20230905 | 115300 | 1265058010 | 5910 | 5910 | 5910 | 5910 | 3 |
| 401 | 20230905 | 115200 | 1265040280 | 5890 | 5910 | 5910 | 5890 | 135 |
| 402 | 20230905 | 115100 | 1264242450 | 5910 | 5910 | 5910 | 5910 | 157 |
| 403 | 20230905 | 115000 | 1263314580 | 5910 | 5910 | 5910 | 5910 | 5 |
| 404 | 20230905 | 114900 | 1263285030 | 5910 | 5890 | 5910 | 5890 | 331 |
| 405 | 20230905 | 114800 | 1261331020 | 5890 | 5890 | 5890 | 5880 | 1512 |
| 406 | 20230905 | 114700 | 1252428840 | 5880 | 5890 | 5890 | 5880 | 311 |
| 407 | 20230905 | 114600 | 1250598150 | 5890 | 5890 | 5890 | 5880 | 24 |
| 408 | 20230905 | 114500 | 1250456800 | 5890 | 5890 | 5890 | 5880 | 44 |
| 409 | 20230905 | 114400 | 1250198050 | 5880 | 5890 | 5890 | 5880 | 302 |
| 410 | 20230905 | 114300 | 1248422260 | 5880 | 5890 | 5890 | 5880 | 504 |
| 411 | 20230905 | 114200 | 1245453710 | 5890 | 5900 | 5900 | 5890 | 320 |
| 412 | 20230905 | 114100 | 1243568900 | 5910 | 5890 | 5910 | 5890 | 152 |
| 413 | 20230905 | 114000 | 1242673580 | 5890 | 5890 | 5890 | 5890 | 306 |
| 414 | 20230905 | 113900 | 1240871240 | 5880 | 5900 | 5900 | 5880 | 470 |
| 415 | 20230905 | 113800 | 1238100620 | 5900 | 5900 | 5900 | 5900 | 0 |
| 416 | 20230905 | 113700 | 1238100620 | 5900 | 5880 | 5900 | 5880 | 20 |
| 417 | 20230905 | 113600 | 1237982780 | 5880 | 5880 | 5880 | 5880 | 1 |
| 418 | 20230905 | 113500 | 1237976900 | 5880 | 5880 | 5880 | 5880 | 0 |
| 419 | 20230905 | 113400 | 1237976900 | 5880 | 5890 | 5890 | 5880 | 700 |
| 420 | 20230905 | 113300 | 1233860750 | 5890 | 5890 | 5890 | 5890 | 302 |
| 421 | 20230905 | 113200 | 1232081970 | 5890 | 5890 | 5890 | 5890 | 1763 |
| 422 | 20230905 | 113100 | 1221697900 | 5890 | 5890 | 5890 | 5880 | 39 |
| 423 | 20230905 | 113000 | 1221468250 | 5890 | 5900 | 5900 | 5890 | 1206 |
| 424 | 20230905 | 112900 | 1214364460 | 5900 | 5900 | 5900 | 5900 | 1649 |
| 425 | 20230905 | 112800 | 1204635360 | 5900 | 5900 | 5900 | 5900 | 5 |
| 426 | 20230905 | 112700 | 1204605860 | 5900 | 5910 | 5910 | 5900 | 3501 |
| 427 | 20230905 | 112600 | 1183949950 | 5910 | 5900 | 5910 | 5900 | 201 |
| 428 | 20230905 | 112500 | 1182764040 | 5910 | 5900 | 5910 | 5900 | 106 |
| 429 | 20230905 | 112400 | 1182138580 | 5910 | 5910 | 5910 | 5910 | 0 |
| 430 | 20230905 | 112300 | 1182138580 | 5910 | 5910 | 5910 | 5910 | 3 |
| 431 | 20230905 | 112200 | 1182120850 | 5910 | 5910 | 5910 | 5910 | 0 |
| 432 | 20230905 | 112100 | 1182120850 | 5910 | 5910 | 5910 | 5910 | 28 |
| 433 | 20230905 | 112000 | 1181955370 | 5910 | 5900 | 5910 | 5900 | 339 |
| 434 | 20230905 | 111900 | 1179952710 | 5900 | 5900 | 5900 | 5900 | 0 |
| 435 | 20230905 | 111800 | 1179952710 | 5900 | 5910 | 5910 | 5900 | 901 |
| 436 | 20230905 | 111700 | 1174633260 | 5910 | 5910 | 5910 | 5910 | 303 |
| 437 | 20230905 | 111600 | 1172842530 | 5900 | 5900 | 5900 | 5900 | 980 |
| 438 | 20230905 | 111500 | 1167060530 | 5910 | 5910 | 5910 | 5910 | 10 |
| 439 | 20230905 | 111400 | 1167001430 | 5910 | 5910 | 5910 | 5910 | 52 |
| 440 | 20230905 | 111300 | 1166694110 | 5900 | 5900 | 5900 | 5900 | 2251 |
| 441 | 20230905 | 111200 | 1153413210 | 5900 | 5890 | 5900 | 5890 | 422 |
| 442 | 20230905 | 111100 | 1150924410 | 5900 | 5900 | 5900 | 5900 | 3 |
| 443 | 20230905 | 111000 | 1150906710 | 5890 | 5900 | 5900 | 5890 | 81 |
| 444 | 20230905 | 110900 | 1150429510 | 5900 | 5900 | 5900 | 5900 | 9 |
| 445 | 20230905 | 110800 | 1150376410 | 5890 | 5890 | 5890 | 5880 | 1482 |
| 446 | 20230905 | 110700 | 1141654180 | 5890 | 5900 | 5900 | 5890 | 7623 |
| 447 | 20230905 | 110600 | 1096679770 | 5910 | 5900 | 5910 | 5900 | 2014 |
| 448 | 20230905 | 110500 | 1084777070 | 5900 | 5910 | 5910 | 5900 | 735 |
| 449 | 20230905 | 110400 | 1080440520 | 5900 | 5910 | 5910 | 5900 | 252 |
| 450 | 20230905 | 110300 | 1078953200 | 5910 | 5910 | 5910 | 5910 | 380 |
| 451 | 20230905 | 110200 | 1076707400 | 5900 | 5900 | 5900 | 5900 | 0 |
| 452 | 20230905 | 110100 | 1076707400 | 5900 | 5910 | 5910 | 5900 | 1584 |
| 453 | 20230905 | 110000 | 1067351540 | 5910 | 5900 | 5910 | 5900 | 109 |
| 454 | 20230905 | 105900 | 1066707380 | 5880 | 5870 | 5880 | 5870 | 1443 |
| 455 | 20230905 | 105800 | 1058222610 | 5880 | 5870 | 5880 | 5870 | 155 |
| 456 | 20230905 | 105700 | 1057311710 | 5870 | 5870 | 5870 | 5870 | 0 |
| 457 | 20230905 | 105600 | 1057311710 | 5870 | 5880 | 5880 | 5870 | 162 |
| 458 | 20230905 | 105500 | 1056359770 | 5880 | 5870 | 5880 | 5860 | 384 |
| 459 | 20230905 | 105400 | 1054108950 | 5870 | 5860 | 5870 | 5860 | 2083 |
| 460 | 20230905 | 105300 | 1041889340 | 5870 | 5850 | 5870 | 5850 | 1803 |
| 461 | 20230905 | 105200 | 1031334300 | 5850 | 5870 | 5870 | 5850 | 4686 |
| 462 | 20230905 | 105100 | 1003893710 | 5870 | 5900 | 5900 | 5870 | 17986 |
| 463 | 20230905 | 105000 | 897912950 | 5910 | 5910 | 5910 | 5910 | 4113 |
| 464 | 20230905 | 104900 | 873605120 | 5910 | 5910 | 5910 | 5910 | 98 |
| 465 | 20230905 | 104800 | 873025940 | 5910 | 5920 | 5920 | 5910 | 146 |
| 466 | 20230905 | 104700 | 872163060 | 5910 | 5910 | 5910 | 5910 | 1915 |
| 467 | 20230905 | 104600 | 860845410 | 5910 | 5920 | 5920 | 5910 | 4373 |
| 468 | 20230905 | 104500 | 834985250 | 5920 | 5920 | 5920 | 5920 | 991 |
| 469 | 20230905 | 104400 | 829118530 | 5920 | 5920 | 5920 | 5920 | 145 |
| 470 | 20230905 | 104300 | 828260130 | 5920 | 5920 | 5920 | 5920 | 30 |
| 471 | 20230905 | 104200 | 828082530 | 5920 | 5920 | 5920 | 5920 | 1110 |
| 472 | 20230905 | 104100 | 821511330 | 5920 | 5920 | 5920 | 5920 | 69 |
| 473 | 20230905 | 104000 | 821102850 | 5920 | 5930 | 5930 | 5920 | 518 |
| 474 | 20230905 | 103900 | 818035100 | 5930 | 5930 | 5930 | 5920 | 954 |
| 475 | 20230905 | 103800 | 812379880 | 5920 | 5920 | 5920 | 5920 | 94 |
| 476 | 20230905 | 103700 | 811823400 | 5930 | 5930 | 5930 | 5930 | 146 |
| 477 | 20230905 | 103600 | 810957620 | 5930 | 5930 | 5930 | 5920 | 1207 |
| 478 | 20230905 | 103500 | 803811110 | 5930 | 5930 | 5930 | 5930 | 60 |
| 479 | 20230905 | 103400 | 803455310 | 5930 | 5930 | 5930 | 5930 | 12 |
| 480 | 20230905 | 103300 | 803384150 | 5920 | 5920 | 5920 | 5920 | 0 |
| 481 | 20230905 | 103200 | 803384150 | 5920 | 5920 | 5920 | 5920 | 0 |
| 482 | 20230905 | 103100 | 803384150 | 5920 | 5920 | 5920 | 5920 | 3090 |
| 483 | 20230905 | 103000 | 785091350 | 5920 | 5920 | 5920 | 5920 | 18 |
| 484 | 20230905 | 102900 | 784984790 | 5920 | 5930 | 5930 | 5920 | 3031 |
| 485 | 20230905 | 102800 | 767037040 | 5930 | 5950 | 5950 | 5930 | 262 |
| 486 | 20230905 | 102700 | 765482710 | 5950 | 5950 | 5950 | 5950 | 100 |
| 487 | 20230905 | 102600 | 764887710 | 5940 | 5950 | 5950 | 5940 | 51 |
| 488 | 20230905 | 102500 | 764584370 | 5950 | 5940 | 5950 | 5940 | 207 |
| 489 | 20230905 | 102400 | 763354760 | 5940 | 5930 | 5940 | 5920 | 305 |
| 490 | 20230905 | 102300 | 761546080 | 5930 | 5930 | 5930 | 5930 | 501 |
| 491 | 20230905 | 102200 | 758575150 | 5920 | 5920 | 5920 | 5920 | 125 |
| 492 | 20230905 | 102100 | 757835150 | 5920 | 5920 | 5920 | 5920 | 1407 |
| 493 | 20230905 | 102000 | 749505710 | 5920 | 5920 | 5920 | 5920 | 465 |
| 494 | 20230905 | 101900 | 746752910 | 5920 | 5920 | 5920 | 5920 | 0 |
| 495 | 20230905 | 101800 | 746752910 | 5920 | 5920 | 5920 | 5920 | 5 |
| 496 | 20230905 | 101700 | 746723310 | 5920 | 5930 | 5930 | 5920 | 1219 |
| 497 | 20230905 | 101600 | 739504640 | 5930 | 5930 | 5930 | 5930 | 200 |
| 498 | 20230905 | 101500 | 738318640 | 5930 | 5930 | 5930 | 5930 | 105 |
| 499 | 20230905 | 101400 | 737695990 | 5940 | 5940 | 5940 | 5940 | 3 |
| 500 | 20230905 | 101300 | 737678170 | 5930 | 5940 | 5940 | 5930 | 3285 |
| 501 | 20230905 | 101200 | 718195270 | 5930 | 5930 | 5930 | 5930 | 20 |
| 502 | 20230905 | 101100 | 718076670 | 5930 | 5930 | 5930 | 5930 | 1110 |
| 503 | 20230905 | 101000 | 711494370 | 5940 | 5940 | 5940 | 5940 | 79 |
| 504 | 20230905 | 100900 | 711025110 | 5940 | 5930 | 5940 | 5930 | 458 |
| 505 | 20230905 | 100800 | 708308770 | 5930 | 5930 | 5930 | 5930 | 46 |
| 506 | 20230905 | 100700 | 708035990 | 5940 | 5940 | 5940 | 5940 | 1 |
| 507 | 20230905 | 100600 | 708030050 | 5940 | 5940 | 5940 | 5940 | 120 |
| 508 | 20230905 | 100500 | 707317250 | 5940 | 5940 | 5940 | 5940 | 0 |
| 509 | 20230905 | 100400 | 707317250 | 5940 | 5940 | 5940 | 5940 | 145 |
| 510 | 20230905 | 100300 | 706455950 | 5940 | 5940 | 5940 | 5940 | 106 |
| 511 | 20230905 | 100200 | 705826310 | 5930 | 5920 | 5930 | 5920 | 1324 |
| 512 | 20230905 | 100100 | 697980920 | 5920 | 5930 | 5930 | 5920 | 1819 |
| 513 | 20230905 | 100000 | 687210440 | 5930 | 5930 | 5930 | 5920 | 2536 |
| 514 | 20230905 | 095900 | 672180540 | 5930 | 5930 | 5930 | 5920 | 7 |
| 515 | 20230905 | 095800 | 672139040 | 5930 | 5930 | 5930 | 5930 | 983 |
| 516 | 20230905 | 095700 | 666309850 | 5930 | 5930 | 5930 | 5930 | 2064 |
| 517 | 20230905 | 095600 | 654070330 | 5940 | 5940 | 5950 | 5940 | 1078 |
| 518 | 20230905 | 095500 | 647666780 | 5940 | 5940 | 5940 | 5940 | 0 |
| 519 | 20230905 | 095400 | 647666780 | 5940 | 5940 | 5940 | 5940 | 15 |
| 520 | 20230905 | 095300 | 647577680 | 5940 | 5940 | 5940 | 5930 | 19 |
| 521 | 20230905 | 095200 | 647464920 | 5930 | 5940 | 5940 | 5930 | 808 |
| 522 | 20230905 | 095100 | 642672620 | 5950 | 5940 | 5950 | 5940 | 35 |
| 523 | 20230905 | 095000 | 642464670 | 5940 | 5940 | 5940 | 5940 | 544 |
| 524 | 20230905 | 094900 | 639233310 | 5950 | 5940 | 5950 | 5940 | 58 |
| 525 | 20230905 | 094800 | 638888740 | 5940 | 5950 | 5950 | 5940 | 14 |
| 526 | 20230905 | 094700 | 638805560 | 5930 | 5930 | 5930 | 5930 | 1136 |
| 527 | 20230905 | 094600 | 632069080 | 5930 | 5930 | 5930 | 5930 | 692 |
| 528 | 20230905 | 094500 | 627965520 | 5930 | 5940 | 5940 | 5930 | 1041 |
| 529 | 20230905 | 094400 | 621789740 | 5940 | 5940 | 5940 | 5930 | 915 |
| 530 | 20230905 | 094300 | 616362050 | 5950 | 5940 | 5950 | 5940 | 334 |
| 531 | 20230905 | 094200 | 614375090 | 5940 | 5940 | 5940 | 5940 | 269 |
| 532 | 20230905 | 094100 | 612777230 | 5930 | 5930 | 5930 | 5930 | 336 |
| 533 | 20230905 | 094000 | 610784750 | 5910 | 5920 | 5920 | 5910 | 1153 |
| 534 | 20230905 | 093900 | 603970510 | 5920 | 5930 | 5930 | 5910 | 5679 |
| 535 | 20230905 | 093800 | 570378250 | 5930 | 5940 | 5940 | 5930 | 209 |
| 536 | 20230905 | 093700 | 569138790 | 5930 | 5930 | 5940 | 5930 | 965 |
| 537 | 20230905 | 093600 | 563416330 | 5940 | 5920 | 5940 | 5920 | 1691 |
| 538 | 20230905 | 093500 | 553405570 | 5920 | 5930 | 5930 | 5920 | 8924 |
| 539 | 20230905 | 093400 | 500514640 | 5930 | 5930 | 5930 | 5930 | 887 |
| 540 | 20230905 | 093300 | 495254730 | 5930 | 5940 | 5950 | 5930 | 1676 |
| 541 | 20230905 | 093200 | 485293250 | 5930 | 5930 | 5950 | 5930 | 1665 |
| 542 | 20230905 | 093100 | 475419760 | 5930 | 5930 | 5930 | 5930 | 1127 |
| 543 | 20230905 | 093000 | 468736650 | 5930 | 5930 | 5940 | 5930 | 1049 |
| 544 | 20230905 | 092900 | 462515980 | 5930 | 5930 | 5940 | 5930 | 1207 |
| 545 | 20230905 | 092800 | 455355400 | 5930 | 5930 | 5930 | 5920 | 1178 |
| 546 | 20230905 | 092700 | 448375790 | 5930 | 5930 | 5930 | 5920 | 1992 |
| 547 | 20230905 | 092600 | 436571240 | 5930 | 5920 | 5930 | 5920 | 1045 |
| 548 | 20230905 | 092500 | 430384230 | 5940 | 5940 | 5940 | 5910 | 9127 |
| 549 | 20230905 | 092400 | 376299750 | 5940 | 5970 | 5970 | 5940 | 11588 |
| 550 | 20230905 | 092300 | 307354600 | 5970 | 5970 | 5970 | 5970 | 29 |
| 551 | 20230905 | 092200 | 307181470 | 5970 | 5960 | 5970 | 5960 | 8625 |
| 552 | 20230905 | 092100 | 255754770 | 5960 | 5970 | 5980 | 5960 | 3262 |
| 553 | 20230905 | 092000 | 236280380 | 5970 | 5970 | 5980 | 5970 | 244 |
| 554 | 20230905 | 091900 | 234823110 | 5970 | 5970 | 5970 | 5970 | 1638 |
| 555 | 20230905 | 091800 | 225044250 | 5970 | 5980 | 5980 | 5970 | 650 |
| 556 | 20230905 | 091700 | 221163250 | 5970 | 5980 | 5980 | 5970 | 1239 |
| 557 | 20230905 | 091600 | 213766360 | 5980 | 5990 | 5990 | 5980 | 7939 |
| 558 | 20230905 | 091500 | 166279140 | 5990 | 5980 | 5990 | 5980 | 3916 |
| 559 | 20230905 | 091400 | 142857470 | 5980 | 5980 | 5980 | 5980 | 200 |
| 560 | 20230905 | 091300 | 141661470 | 5980 | 5980 | 5990 | 5970 | 1787 |
| 561 | 20230905 | 091200 | 130983040 | 5980 | 5990 | 5990 | 5980 | 842 |
| 562 | 20230905 | 091100 | 125947730 | 5990 | 6000 | 6000 | 5990 | 28 |
| 563 | 20230905 | 091000 | 125779960 | 6000 | 5990 | 6000 | 5990 | 21 |
| 564 | 20230905 | 090900 | 125654160 | 6000 | 6010 | 6010 | 6000 | 724 |
| 565 | 20230905 | 090800 | 121308910 | 6030 | 6020 | 6030 | 6020 | 2168 |
| 566 | 20230905 | 090700 | 108257540 | 6020 | 6020 | 6020 | 6020 | 2260 |
| 567 | 20230905 | 090600 | 94652340 | 6020 | 5980 | 6020 | 5980 | 6071 |
| 568 | 20230905 | 090500 | 58217130 | 5980 | 6000 | 6000 | 5980 | 372 |
| 569 | 20230905 | 090400 | 55991520 | 5990 | 5970 | 5990 | 5970 | 2206 |
| 570 | 20230905 | 090300 | 42799850 | 5970 | 5970 | 5970 | 5960 | 2801 |
| 571 | 20230905 | 090200 | 26081870 | 5970 | 5990 | 6000 | 5970 | 1951 |
| 572 | 20230905 | 090100 | 14408270 | 6010 | 6010 | 6010 | 6010 | 64 |
| 573 | 20230905 | 090000 | 14023630 | 6010 | 5980 | 6010 | 5980 | 2341 |