31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230901 | 192500 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 4808 |
| 3 | 20230901 | 192400 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 4 | 20230901 | 192300 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 5 | 20230901 | 192200 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 6 | 20230901 | 192100 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 7 | 20230901 | 192000 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 8 | 20230901 | 191900 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 9 | 20230901 | 191800 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 10 | 20230901 | 191700 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 11 | 20230901 | 191600 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 12 | 20230901 | 191500 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 13 | 20230901 | 191400 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 14 | 20230901 | 191300 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 15 | 20230901 | 191200 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 16 | 20230901 | 191100 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 17 | 20230901 | 191000 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 18 | 20230901 | 190900 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 19 | 20230901 | 190800 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 20 | 20230901 | 190700 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 21 | 20230901 | 190600 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 22 | 20230901 | 190500 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 23 | 20230901 | 190400 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 24 | 20230901 | 190300 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 25 | 20230901 | 190200 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 26 | 20230901 | 190100 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 27 | 20230901 | 190000 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 28 | 20230901 | 185900 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 29 | 20230901 | 185800 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 30 | 20230901 | 185700 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 31 | 20230901 | 185600 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 32 | 20230901 | 185500 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 4808 |
| 33 | 20230901 | 185400 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 34 | 20230901 | 185300 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 35 | 20230901 | 185200 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 36 | 20230901 | 185100 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 37 | 20230901 | 185000 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 38 | 20230901 | 184900 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 39 | 20230901 | 184800 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 40 | 20230901 | 184700 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 41 | 20230901 | 184600 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 42 | 20230901 | 184500 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 43 | 20230901 | 184400 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 44 | 20230901 | 184300 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 45 | 20230901 | 184200 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 46 | 20230901 | 184100 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 47 | 20230901 | 184000 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 48 | 20230901 | 183900 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 49 | 20230901 | 183800 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 50 | 20230901 | 183700 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 51 | 20230901 | 183600 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 52 | 20230901 | 183500 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 53 | 20230901 | 183400 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 54 | 20230901 | 183300 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 55 | 20230901 | 183200 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 56 | 20230901 | 183100 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 57 | 20230901 | 183000 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 58 | 20230901 | 182900 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 59 | 20230901 | 182800 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 60 | 20230901 | 182700 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 61 | 20230901 | 182600 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 62 | 20230901 | 182500 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 4808 |
| 63 | 20230901 | 182400 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 64 | 20230901 | 182300 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 65 | 20230901 | 182200 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 66 | 20230901 | 182100 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 67 | 20230901 | 182000 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 68 | 20230901 | 181900 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 69 | 20230901 | 181800 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 70 | 20230901 | 181700 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 71 | 20230901 | 181600 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 72 | 20230901 | 181500 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 73 | 20230901 | 181400 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 74 | 20230901 | 181300 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 75 | 20230901 | 181200 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 76 | 20230901 | 181100 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 77 | 20230901 | 181000 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 78 | 20230901 | 180900 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 79 | 20230901 | 180800 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 80 | 20230901 | 180700 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 81 | 20230901 | 180600 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 82 | 20230901 | 180500 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 83 | 20230901 | 180400 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 84 | 20230901 | 180300 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 85 | 20230901 | 180200 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 86 | 20230901 | 180100 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 87 | 20230901 | 180000 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 88 | 20230901 | 175900 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 89 | 20230901 | 175800 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 90 | 20230901 | 175700 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 91 | 20230901 | 175600 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 92 | 20230901 | 175500 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 4808 |
| 93 | 20230901 | 175400 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 94 | 20230901 | 175300 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 95 | 20230901 | 175200 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 96 | 20230901 | 175100 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 97 | 20230901 | 175000 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 98 | 20230901 | 174900 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 99 | 20230901 | 174800 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 100 | 20230901 | 174700 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 101 | 20230901 | 174600 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 102 | 20230901 | 174500 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 103 | 20230901 | 174400 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 104 | 20230901 | 174300 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 105 | 20230901 | 174200 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 106 | 20230901 | 174100 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 107 | 20230901 | 174000 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 108 | 20230901 | 173900 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 109 | 20230901 | 173800 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 110 | 20230901 | 173700 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 111 | 20230901 | 173600 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 112 | 20230901 | 173500 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 113 | 20230901 | 173400 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 114 | 20230901 | 173300 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 115 | 20230901 | 173200 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 116 | 20230901 | 173100 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 117 | 20230901 | 173000 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 118 | 20230901 | 172900 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 119 | 20230901 | 172800 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 120 | 20230901 | 172700 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 121 | 20230901 | 172600 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 122 | 20230901 | 172500 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 4808 |
| 123 | 20230901 | 172400 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 124 | 20230901 | 172300 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 125 | 20230901 | 172200 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 126 | 20230901 | 172100 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 127 | 20230901 | 172000 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 128 | 20230901 | 171900 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 129 | 20230901 | 171800 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 130 | 20230901 | 171700 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 131 | 20230901 | 171600 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 132 | 20230901 | 171500 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 133 | 20230901 | 171400 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 134 | 20230901 | 171300 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 135 | 20230901 | 171200 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 136 | 20230901 | 171100 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 137 | 20230901 | 171000 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 138 | 20230901 | 170900 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 139 | 20230901 | 170800 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 140 | 20230901 | 170700 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 141 | 20230901 | 170600 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 142 | 20230901 | 170500 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 143 | 20230901 | 170400 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 144 | 20230901 | 170300 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 145 | 20230901 | 170200 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 146 | 20230901 | 170100 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 147 | 20230901 | 170000 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 148 | 20230901 | 165900 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 149 | 20230901 | 165800 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 150 | 20230901 | 165700 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 151 | 20230901 | 165600 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 152 | 20230901 | 165500 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 4808 |
| 153 | 20230901 | 165400 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 154 | 20230901 | 165300 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 155 | 20230901 | 165200 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 156 | 20230901 | 165100 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 157 | 20230901 | 165000 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 158 | 20230901 | 164900 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 159 | 20230901 | 164800 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 160 | 20230901 | 164700 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 161 | 20230901 | 164600 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 162 | 20230901 | 164500 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 163 | 20230901 | 164400 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 164 | 20230901 | 164300 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 165 | 20230901 | 164200 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 166 | 20230901 | 164100 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 167 | 20230901 | 164000 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 168 | 20230901 | 163900 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 169 | 20230901 | 163800 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 170 | 20230901 | 163700 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 171 | 20230901 | 163600 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 172 | 20230901 | 163500 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 173 | 20230901 | 163400 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 174 | 20230901 | 163300 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 175 | 20230901 | 163200 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 176 | 20230901 | 163100 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 177 | 20230901 | 163000 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 178 | 20230901 | 162900 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 179 | 20230901 | 162800 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 180 | 20230901 | 162700 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 181 | 20230901 | 162600 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 182 | 20230901 | 162500 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 4808 |
| 183 | 20230901 | 162400 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 184 | 20230901 | 162300 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 185 | 20230901 | 162200 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 186 | 20230901 | 162100 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 187 | 20230901 | 162000 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 188 | 20230901 | 161900 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 189 | 20230901 | 161800 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 190 | 20230901 | 161700 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 191 | 20230901 | 161600 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 192 | 20230901 | 161500 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 193 | 20230901 | 161400 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 194 | 20230901 | 161300 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 195 | 20230901 | 161200 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 196 | 20230901 | 161100 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 197 | 20230901 | 161000 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 198 | 20230901 | 160900 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 199 | 20230901 | 160800 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 200 | 20230901 | 160700 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 201 | 20230901 | 160600 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 202 | 20230901 | 160500 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 203 | 20230901 | 160400 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 204 | 20230901 | 160300 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 205 | 20230901 | 160200 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 206 | 20230901 | 160100 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 207 | 20230901 | 160000 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 208 | 20230901 | 155900 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 209 | 20230901 | 155800 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 210 | 20230901 | 155700 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 211 | 20230901 | 155600 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 212 | 20230901 | 155500 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 4808 |
| 213 | 20230901 | 155400 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 214 | 20230901 | 155300 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 215 | 20230901 | 155200 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 216 | 20230901 | 155100 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 217 | 20230901 | 155000 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 218 | 20230901 | 154900 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 219 | 20230901 | 154800 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 220 | 20230901 | 154700 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 221 | 20230901 | 154600 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 222 | 20230901 | 154500 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 223 | 20230901 | 154400 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 224 | 20230901 | 154300 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 225 | 20230901 | 154200 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 226 | 20230901 | 154100 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 227 | 20230901 | 154000 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 228 | 20230901 | 153900 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 229 | 20230901 | 153800 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 230 | 20230901 | 153700 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 231 | 20230901 | 153600 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 232 | 20230901 | 153500 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 233 | 20230901 | 153400 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 234 | 20230901 | 153300 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 235 | 20230901 | 153200 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 236 | 20230901 | 153100 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 0 |
| 237 | 20230901 | 153000 | 2324264850 | 6680 | 6680 | 6680 | 6680 | 4808 |
| 238 | 20230901 | 152900 | 2292147410 | 6730 | 6730 | 6730 | 6730 | 0 |
| 239 | 20230901 | 152800 | 2292147410 | 6730 | 6730 | 6730 | 6730 | 0 |
| 240 | 20230901 | 152700 | 2292147410 | 6730 | 6730 | 6730 | 6730 | 0 |
| 241 | 20230901 | 152600 | 2292147410 | 6730 | 6730 | 6730 | 6730 | 0 |
| 242 | 20230901 | 152500 | 2292147410 | 6730 | 6730 | 6730 | 6730 | 0 |
| 243 | 20230901 | 152400 | 2292147410 | 6730 | 6730 | 6730 | 6730 | 0 |
| 244 | 20230901 | 152300 | 2292147410 | 6730 | 6730 | 6730 | 6730 | 0 |
| 245 | 20230901 | 152200 | 2292147410 | 6730 | 6730 | 6730 | 6730 | 0 |
| 246 | 20230901 | 152100 | 2292147410 | 6730 | 6730 | 6730 | 6730 | 0 |
| 247 | 20230901 | 152000 | 2292147410 | 6730 | 6730 | 6730 | 6730 | 0 |
| 248 | 20230901 | 151900 | 2292147410 | 6730 | 6670 | 6740 | 6670 | 3458 |
| 249 | 20230901 | 151800 | 2268960390 | 6680 | 6690 | 6690 | 6650 | 8270 |
| 250 | 20230901 | 151700 | 2213899460 | 6750 | 6700 | 6750 | 6700 | 939 |
| 251 | 20230901 | 151600 | 2207588910 | 6700 | 6670 | 6700 | 6670 | 957 |
| 252 | 20230901 | 151500 | 2201189660 | 6670 | 6710 | 6750 | 6650 | 274 |
| 253 | 20230901 | 151400 | 2199362080 | 6710 | 6700 | 6750 | 6700 | 784 |
| 254 | 20230901 | 151300 | 2194092940 | 6700 | 6730 | 6760 | 6700 | 1302 |
| 255 | 20230901 | 151200 | 2185332310 | 6730 | 6670 | 6740 | 6670 | 3567 |
| 256 | 20230901 | 151100 | 2161350090 | 6670 | 6630 | 6750 | 6630 | 12567 |
| 257 | 20230901 | 151000 | 2077296040 | 6620 | 6620 | 6620 | 6620 | 392 |
| 258 | 20230901 | 150900 | 2074701000 | 6630 | 6630 | 6630 | 6630 | 143 |
| 259 | 20230901 | 150800 | 2073752910 | 6630 | 6630 | 6640 | 6630 | 230 |
| 260 | 20230901 | 150700 | 2072227990 | 6640 | 6640 | 6640 | 6640 | 123 |
| 261 | 20230901 | 150600 | 2071411270 | 6620 | 6630 | 6640 | 6620 | 543 |
| 262 | 20230901 | 150500 | 2067812670 | 6620 | 6640 | 6640 | 6620 | 542 |
| 263 | 20230901 | 150400 | 2064217820 | 6640 | 6640 | 6640 | 6640 | 200 |
| 264 | 20230901 | 150300 | 2062889820 | 6640 | 6620 | 6640 | 6620 | 799 |
| 265 | 20230901 | 150200 | 2057600420 | 6610 | 6610 | 6620 | 6610 | 41 |
| 266 | 20230901 | 150100 | 2057329400 | 6610 | 6610 | 6610 | 6610 | 100 |
| 267 | 20230901 | 150000 | 2056668400 | 6610 | 6610 | 6610 | 6610 | 1173 |
| 268 | 20230901 | 145900 | 2048914870 | 6620 | 6620 | 6620 | 6620 | 54 |
| 269 | 20230901 | 145800 | 2048557390 | 6620 | 6620 | 6620 | 6620 | 25 |
| 270 | 20230901 | 145700 | 2048391890 | 6620 | 6620 | 6620 | 6610 | 572 |
| 271 | 20230901 | 145600 | 2044609550 | 6610 | 6610 | 6610 | 6610 | 939 |
| 272 | 20230901 | 145500 | 2038402760 | 6620 | 6620 | 6620 | 6610 | 969 |
| 273 | 20230901 | 145400 | 2031997470 | 6620 | 6620 | 6620 | 6620 | 618 |
| 274 | 20230901 | 145300 | 2027906310 | 6630 | 6620 | 6630 | 6620 | 658 |
| 275 | 20230901 | 145200 | 2023545180 | 6610 | 6610 | 6620 | 6610 | 545 |
| 276 | 20230901 | 145100 | 2019942720 | 6630 | 6620 | 6630 | 6610 | 429 |
| 277 | 20230901 | 145000 | 2017103840 | 6610 | 6610 | 6620 | 6610 | 734 |
| 278 | 20230901 | 144900 | 2012250970 | 6610 | 6620 | 6620 | 6610 | 1315 |
| 279 | 20230901 | 144800 | 2003556700 | 6630 | 6620 | 6630 | 6620 | 426 |
| 280 | 20230901 | 144700 | 2000736560 | 6640 | 6630 | 6640 | 6620 | 92 |
| 281 | 20230901 | 144600 | 2000125890 | 6620 | 6620 | 6640 | 6620 | 104 |
| 282 | 20230901 | 144500 | 1999437390 | 6620 | 6610 | 6620 | 6610 | 1306 |
| 283 | 20230901 | 144400 | 1990791730 | 6610 | 6610 | 6610 | 6610 | 184 |
| 284 | 20230901 | 144300 | 1989575490 | 6620 | 6620 | 6620 | 6610 | 420 |
| 285 | 20230901 | 144200 | 1986798730 | 6640 | 6640 | 6640 | 6640 | 0 |
| 286 | 20230901 | 144100 | 1986798730 | 6640 | 6610 | 6640 | 6610 | 2306 |
| 287 | 20230901 | 144000 | 1971556010 | 6610 | 6640 | 6640 | 6610 | 409 |
| 288 | 20230901 | 143900 | 1968849230 | 6610 | 6610 | 6610 | 6610 | 626 |
| 289 | 20230901 | 143800 | 1964711370 | 6610 | 6610 | 6610 | 6610 | 196 |
| 290 | 20230901 | 143700 | 1963415810 | 6610 | 6620 | 6620 | 6610 | 1220 |
| 291 | 20230901 | 143600 | 1955349790 | 6610 | 6610 | 6610 | 6600 | 168 |
| 292 | 20230901 | 143500 | 1954239670 | 6610 | 6610 | 6620 | 6610 | 369 |
| 293 | 20230901 | 143400 | 1951799870 | 6610 | 6620 | 6620 | 6610 | 1117 |
| 294 | 20230901 | 143300 | 1944410990 | 6620 | 6610 | 6620 | 6610 | 1292 |
| 295 | 20230901 | 143200 | 1935860910 | 6620 | 6620 | 6620 | 6610 | 1041 |
| 296 | 20230901 | 143100 | 1928974560 | 6610 | 6640 | 6640 | 6610 | 2415 |
| 297 | 20230901 | 143000 | 1912997530 | 6630 | 6630 | 6640 | 6630 | 1383 |
| 298 | 20230901 | 142900 | 1903828140 | 6630 | 6640 | 6640 | 6630 | 744 |
| 299 | 20230901 | 142800 | 1898888260 | 6640 | 6640 | 6650 | 6640 | 1239 |
| 300 | 20230901 | 142700 | 1890659300 | 6640 | 6640 | 6640 | 6640 | 103 |
| 301 | 20230901 | 142600 | 1889975380 | 6660 | 6650 | 6660 | 6630 | 1369 |
| 302 | 20230901 | 142500 | 1880883990 | 6650 | 6660 | 6660 | 6640 | 1561 |
| 303 | 20230901 | 142400 | 1870500160 | 6660 | 6660 | 6660 | 6660 | 424 |
| 304 | 20230901 | 142300 | 1867676320 | 6660 | 6650 | 6660 | 6650 | 2107 |
| 305 | 20230901 | 142200 | 1853661470 | 6650 | 6650 | 6650 | 6650 | 171 |
| 306 | 20230901 | 142100 | 1852524320 | 6660 | 6660 | 6670 | 6660 | 811 |
| 307 | 20230901 | 142000 | 1847122990 | 6660 | 6670 | 6670 | 6660 | 1021 |
| 308 | 20230901 | 141900 | 1840313000 | 6670 | 6670 | 6670 | 6670 | 101 |
| 309 | 20230901 | 141800 | 1839639330 | 6670 | 6660 | 6670 | 6660 | 3263 |
| 310 | 20230901 | 141700 | 1817906730 | 6660 | 6660 | 6670 | 6660 | 312 |
| 311 | 20230901 | 141600 | 1815827710 | 6670 | 6670 | 6670 | 6670 | 13 |
| 312 | 20230901 | 141500 | 1815741000 | 6670 | 6660 | 6670 | 6650 | 240 |
| 313 | 20230901 | 141400 | 1814143880 | 6650 | 6670 | 6670 | 6650 | 1484 |
| 314 | 20230901 | 141300 | 1804273430 | 6670 | 6660 | 6670 | 6660 | 150 |
| 315 | 20230901 | 141200 | 1803274410 | 6650 | 6650 | 6650 | 6650 | 143 |
| 316 | 20230901 | 141100 | 1802323460 | 6660 | 6660 | 6670 | 6660 | 4729 |
| 317 | 20230901 | 141000 | 1770824520 | 6660 | 6660 | 6660 | 6660 | 732 |
| 318 | 20230901 | 140900 | 1765949400 | 6660 | 6680 | 6680 | 6660 | 5429 |
| 319 | 20230901 | 140800 | 1729740750 | 6680 | 6690 | 6690 | 6680 | 3000 |
| 320 | 20230901 | 140700 | 1709696260 | 6690 | 6690 | 6690 | 6690 | 230 |
| 321 | 20230901 | 140600 | 1708157560 | 6700 | 6690 | 6700 | 6690 | 502 |
| 322 | 20230901 | 140500 | 1704798430 | 6690 | 6690 | 6690 | 6690 | 239 |
| 323 | 20230901 | 140400 | 1703199520 | 6690 | 6690 | 6690 | 6690 | 78 |
| 324 | 20230901 | 140300 | 1702677700 | 6690 | 6690 | 6690 | 6690 | 601 |
| 325 | 20230901 | 140200 | 1698657010 | 6690 | 6690 | 6690 | 6690 | 100 |
| 326 | 20230901 | 140100 | 1697988010 | 6690 | 6690 | 6690 | 6690 | 2463 |
| 327 | 20230901 | 140000 | 1681510540 | 6690 | 6710 | 6710 | 6690 | 698 |
| 328 | 20230901 | 135900 | 1676840420 | 6690 | 6700 | 6700 | 6690 | 754 |
| 329 | 20230901 | 135800 | 1671793750 | 6700 | 6700 | 6700 | 6700 | 799 |
| 330 | 20230901 | 135700 | 1666440450 | 6690 | 6700 | 6700 | 6690 | 253 |
| 331 | 20230901 | 135600 | 1664746460 | 6700 | 6700 | 6700 | 6700 | 191 |
| 332 | 20230901 | 135500 | 1663466760 | 6700 | 6700 | 6700 | 6700 | 649 |
| 333 | 20230901 | 135400 | 1659118460 | 6710 | 6710 | 6710 | 6710 | 50 |
| 334 | 20230901 | 135300 | 1658782960 | 6710 | 6700 | 6710 | 6700 | 90 |
| 335 | 20230901 | 135200 | 1658179510 | 6700 | 6700 | 6710 | 6700 | 682 |
| 336 | 20230901 | 135100 | 1653609610 | 6710 | 6700 | 6710 | 6700 | 135 |
| 337 | 20230901 | 135000 | 1652703910 | 6700 | 6710 | 6710 | 6700 | 650 |
| 338 | 20230901 | 134900 | 1648346570 | 6710 | 6710 | 6710 | 6710 | 426 |
| 339 | 20230901 | 134800 | 1645488110 | 6710 | 6720 | 6720 | 6710 | 288 |
| 340 | 20230901 | 134700 | 1643554630 | 6720 | 6710 | 6720 | 6710 | 12 |
| 341 | 20230901 | 134600 | 1643474000 | 6710 | 6710 | 6710 | 6710 | 772 |
| 342 | 20230901 | 134500 | 1638293880 | 6710 | 6710 | 6720 | 6710 | 279 |
| 343 | 20230901 | 134400 | 1636421480 | 6710 | 6710 | 6710 | 6700 | 5212 |
| 344 | 20230901 | 134300 | 1601490440 | 6710 | 6710 | 6710 | 6710 | 428 |
| 345 | 20230901 | 134200 | 1598618560 | 6740 | 6740 | 6740 | 6740 | 0 |
| 346 | 20230901 | 134100 | 1598618560 | 6740 | 6700 | 6740 | 6700 | 540 |
| 347 | 20230901 | 134000 | 1594999480 | 6700 | 6710 | 6710 | 6700 | 634 |
| 348 | 20230901 | 133900 | 1590747960 | 6720 | 6750 | 6750 | 6720 | 88 |
| 349 | 20230901 | 133800 | 1590156570 | 6700 | 6720 | 6720 | 6700 | 3516 |
| 350 | 20230901 | 133700 | 1566594620 | 6720 | 6720 | 6720 | 6710 | 409 |
| 351 | 20230901 | 133600 | 1563846950 | 6720 | 6720 | 6720 | 6720 | 0 |
| 352 | 20230901 | 133500 | 1563846950 | 6720 | 6700 | 6720 | 6700 | 758 |
| 353 | 20230901 | 133400 | 1558763890 | 6710 | 6720 | 6720 | 6710 | 142 |
| 354 | 20230901 | 133300 | 1557811060 | 6710 | 6710 | 6710 | 6710 | 219 |
| 355 | 20230901 | 133200 | 1556341570 | 6710 | 6710 | 6710 | 6710 | 427 |
| 356 | 20230901 | 133100 | 1553476400 | 6710 | 6710 | 6710 | 6710 | 319 |
| 357 | 20230901 | 133000 | 1551335910 | 6710 | 6720 | 6720 | 6710 | 314 |
| 358 | 20230901 | 132900 | 1549228730 | 6720 | 6750 | 6750 | 6720 | 440 |
| 359 | 20230901 | 132800 | 1546270230 | 6720 | 6720 | 6720 | 6720 | 124 |
| 360 | 20230901 | 132700 | 1545436950 | 6720 | 6730 | 6730 | 6720 | 261 |
| 361 | 20230901 | 132600 | 1543680470 | 6730 | 6740 | 6740 | 6730 | 353 |
| 362 | 20230901 | 132500 | 1541302650 | 6750 | 6760 | 6760 | 6740 | 435 |
| 363 | 20230901 | 132400 | 1538365990 | 6750 | 6740 | 6760 | 6730 | 729 |
| 364 | 20230901 | 132300 | 1533450570 | 6740 | 6740 | 6740 | 6740 | 130 |
| 365 | 20230901 | 132200 | 1532574370 | 6740 | 6740 | 6740 | 6740 | 13 |
| 366 | 20230901 | 132100 | 1532486750 | 6730 | 6730 | 6740 | 6730 | 929 |
| 367 | 20230901 | 132000 | 1526233640 | 6730 | 6730 | 6730 | 6730 | 20 |
| 368 | 20230901 | 131900 | 1526099040 | 6730 | 6730 | 6730 | 6730 | 0 |
| 369 | 20230901 | 131800 | 1526099040 | 6730 | 6740 | 6740 | 6730 | 653 |
| 370 | 20230901 | 131700 | 1521704090 | 6730 | 6730 | 6730 | 6730 | 81 |
| 371 | 20230901 | 131600 | 1521158960 | 6730 | 6730 | 6730 | 6730 | 303 |
| 372 | 20230901 | 131500 | 1519119770 | 6710 | 6710 | 6720 | 6700 | 1847 |
| 373 | 20230901 | 131400 | 1506727220 | 6710 | 6700 | 6710 | 6700 | 324 |
| 374 | 20230901 | 131300 | 1504556410 | 6700 | 6720 | 6720 | 6700 | 332 |
| 375 | 20230901 | 131200 | 1502331660 | 6700 | 6710 | 6720 | 6700 | 215 |
| 376 | 20230901 | 131100 | 1500890060 | 6710 | 6710 | 6710 | 6700 | 257 |
| 377 | 20230901 | 131000 | 1499167870 | 6700 | 6700 | 6710 | 6700 | 986 |
| 378 | 20230901 | 130900 | 1492560330 | 6720 | 6710 | 6720 | 6700 | 600 |
| 379 | 20230901 | 130800 | 1488538320 | 6700 | 6710 | 6710 | 6700 | 1005 |
| 380 | 20230901 | 130700 | 1481802240 | 6710 | 6710 | 6710 | 6710 | 427 |
| 381 | 20230901 | 130600 | 1478937070 | 6710 | 6720 | 6720 | 6710 | 195 |
| 382 | 20230901 | 130500 | 1477628380 | 6710 | 6710 | 6710 | 6710 | 252 |
| 383 | 20230901 | 130400 | 1475937460 | 6720 | 6720 | 6720 | 6710 | 455 |
| 384 | 20230901 | 130300 | 1472884130 | 6720 | 6710 | 6720 | 6710 | 213 |
| 385 | 20230901 | 130200 | 1471454870 | 6720 | 6710 | 6720 | 6710 | 564 |
| 386 | 20230901 | 130100 | 1467668430 | 6720 | 6720 | 6720 | 6710 | 229 |
| 387 | 20230901 | 130000 | 1466131700 | 6710 | 6710 | 6720 | 6710 | 781 |
| 388 | 20230901 | 125900 | 1460891170 | 6710 | 6740 | 6740 | 6710 | 2132 |
| 389 | 20230901 | 125800 | 1446581990 | 6730 | 6730 | 6740 | 6730 | 659 |
| 390 | 20230901 | 125700 | 1442146410 | 6730 | 6730 | 6730 | 6730 | 0 |
| 391 | 20230901 | 125600 | 1442146410 | 6730 | 6720 | 6730 | 6720 | 165 |
| 392 | 20230901 | 125500 | 1441036960 | 6710 | 6710 | 6710 | 6710 | 874 |
| 393 | 20230901 | 125400 | 1435172420 | 6720 | 6720 | 6720 | 6720 | 177 |
| 394 | 20230901 | 125300 | 1433982980 | 6710 | 6700 | 6710 | 6700 | 1968 |
| 395 | 20230901 | 125200 | 1420778820 | 6710 | 6710 | 6710 | 6710 | 76 |
| 396 | 20230901 | 125100 | 1420268860 | 6710 | 6710 | 6710 | 6710 | 254 |
| 397 | 20230901 | 125000 | 1418564520 | 6710 | 6710 | 6710 | 6710 | 3681 |
| 398 | 20230901 | 124900 | 1393865010 | 6720 | 6720 | 6720 | 6720 | 101 |
| 399 | 20230901 | 124800 | 1393186290 | 6720 | 6710 | 6720 | 6710 | 963 |
| 400 | 20230901 | 124700 | 1386724270 | 6710 | 6730 | 6730 | 6710 | 113 |
| 401 | 20230901 | 124600 | 1385966020 | 6730 | 6730 | 6730 | 6730 | 65 |
| 402 | 20230901 | 124500 | 1385528570 | 6730 | 6710 | 6730 | 6710 | 572 |
| 403 | 20230901 | 124400 | 1381690410 | 6710 | 6710 | 6720 | 6710 | 786 |
| 404 | 20230901 | 124300 | 1376411290 | 6720 | 6720 | 6720 | 6720 | 308 |
| 405 | 20230901 | 124200 | 1374341530 | 6720 | 6710 | 6720 | 6710 | 104 |
| 406 | 20230901 | 124100 | 1373643680 | 6710 | 6710 | 6710 | 6710 | 427 |
| 407 | 20230901 | 124000 | 1370778510 | 6710 | 6730 | 6730 | 6710 | 701 |
| 408 | 20230901 | 123900 | 1366074780 | 6710 | 6720 | 6720 | 6710 | 523 |
| 409 | 20230901 | 123800 | 1362563370 | 6730 | 6730 | 6730 | 6730 | 45 |
| 410 | 20230901 | 123700 | 1362260520 | 6730 | 6720 | 6730 | 6710 | 480 |
| 411 | 20230901 | 123600 | 1359034520 | 6710 | 6730 | 6730 | 6710 | 4552 |
| 412 | 20230901 | 123500 | 1328449370 | 6730 | 6730 | 6730 | 6720 | 540 |
| 413 | 20230901 | 123400 | 1324815510 | 6730 | 6730 | 6730 | 6730 | 75 |
| 414 | 20230901 | 123300 | 1324310760 | 6720 | 6730 | 6730 | 6720 | 533 |
| 415 | 20230901 | 123200 | 1320728950 | 6720 | 6730 | 6730 | 6720 | 165 |
| 416 | 20230901 | 123100 | 1319619750 | 6740 | 6730 | 6740 | 6730 | 324 |
| 417 | 20230901 | 123000 | 1317438670 | 6720 | 6730 | 6740 | 6720 | 799 |
| 418 | 20230901 | 122900 | 1312067940 | 6740 | 6730 | 6740 | 6720 | 207 |
| 419 | 20230901 | 122800 | 1310676010 | 6730 | 6730 | 6730 | 6720 | 323 |
| 420 | 20230901 | 122700 | 1308504970 | 6720 | 6720 | 6720 | 6720 | 112 |
| 421 | 20230901 | 122600 | 1307752330 | 6740 | 6740 | 6740 | 6740 | 18 |
| 422 | 20230901 | 122500 | 1307631010 | 6720 | 6720 | 6730 | 6720 | 781 |
| 423 | 20230901 | 122400 | 1302382490 | 6720 | 6730 | 6730 | 6720 | 186 |
| 424 | 20230901 | 122300 | 1301131830 | 6730 | 6730 | 6730 | 6730 | 0 |
| 425 | 20230901 | 122200 | 1301131830 | 6730 | 6720 | 6730 | 6720 | 443 |
| 426 | 20230901 | 122100 | 1298154710 | 6730 | 6720 | 6730 | 6720 | 262 |
| 427 | 20230901 | 122000 | 1296393950 | 6720 | 6720 | 6720 | 6720 | 258 |
| 428 | 20230901 | 121900 | 1294660190 | 6720 | 6720 | 6720 | 6720 | 427 |
| 429 | 20230901 | 121800 | 1291790750 | 6730 | 6730 | 6730 | 6720 | 16 |
| 430 | 20230901 | 121700 | 1291683090 | 6720 | 6730 | 6730 | 6720 | 191 |
| 431 | 20230901 | 121600 | 1290399070 | 6730 | 6720 | 6730 | 6720 | 435 |
| 432 | 20230901 | 121500 | 1287475790 | 6720 | 6730 | 6730 | 6720 | 273 |
| 433 | 20230901 | 121400 | 1285639540 | 6740 | 6730 | 6740 | 6730 | 190 |
| 434 | 20230901 | 121300 | 1284360830 | 6730 | 6720 | 6730 | 6720 | 426 |
| 435 | 20230901 | 121200 | 1281495700 | 6720 | 6720 | 6720 | 6720 | 0 |
| 436 | 20230901 | 121100 | 1281495700 | 6720 | 6720 | 6720 | 6720 | 0 |
| 437 | 20230901 | 121000 | 1281495700 | 6720 | 6730 | 6730 | 6720 | 863 |
| 438 | 20230901 | 120900 | 1275692750 | 6720 | 6720 | 6720 | 6720 | 176 |
| 439 | 20230901 | 120800 | 1274510030 | 6730 | 6730 | 6730 | 6730 | 252 |
| 440 | 20230901 | 120700 | 1272814070 | 6750 | 6750 | 6750 | 6750 | 71 |
| 441 | 20230901 | 120600 | 1272334820 | 6740 | 6750 | 6760 | 6740 | 2280 |
| 442 | 20230901 | 120500 | 1256937520 | 6730 | 6720 | 6740 | 6720 | 706 |
| 443 | 20230901 | 120400 | 1252191410 | 6720 | 6720 | 6720 | 6720 | 0 |
| 444 | 20230901 | 120300 | 1252191410 | 6720 | 6730 | 6730 | 6720 | 272 |
| 445 | 20230901 | 120200 | 1250362570 | 6730 | 6720 | 6740 | 6720 | 373 |
| 446 | 20230901 | 120100 | 1247854790 | 6740 | 6740 | 6740 | 6740 | 54 |
| 447 | 20230901 | 120000 | 1247490830 | 6720 | 6730 | 6730 | 6720 | 318 |
| 448 | 20230901 | 115900 | 1245353280 | 6730 | 6720 | 6730 | 6720 | 625 |
| 449 | 20230901 | 115800 | 1241153270 | 6730 | 6730 | 6730 | 6730 | 0 |
| 450 | 20230901 | 115700 | 1241153270 | 6730 | 6730 | 6730 | 6730 | 0 |
| 451 | 20230901 | 115600 | 1241153270 | 6730 | 6720 | 6730 | 6720 | 565 |
| 452 | 20230901 | 115500 | 1237356430 | 6720 | 6720 | 6720 | 6720 | 386 |
| 453 | 20230901 | 115400 | 1234762510 | 6720 | 6720 | 6720 | 6720 | 1 |
| 454 | 20230901 | 115300 | 1234755790 | 6720 | 6730 | 6730 | 6720 | 562 |
| 455 | 20230901 | 115200 | 1230978640 | 6730 | 6730 | 6730 | 6730 | 20 |
| 456 | 20230901 | 115100 | 1230844040 | 6720 | 6730 | 6730 | 6720 | 932 |
| 457 | 20230901 | 115000 | 1224573080 | 6730 | 6740 | 6740 | 6730 | 105 |
| 458 | 20230901 | 114900 | 1223866390 | 6740 | 6730 | 6740 | 6730 | 106 |
| 459 | 20230901 | 114800 | 1223153000 | 6730 | 6750 | 6750 | 6730 | 415 |
| 460 | 20230901 | 114700 | 1220359710 | 6750 | 6750 | 6750 | 6730 | 257 |
| 461 | 20230901 | 114600 | 1218629330 | 6750 | 6730 | 6750 | 6730 | 4 |
| 462 | 20230901 | 114500 | 1218602390 | 6730 | 6740 | 6740 | 6720 | 689 |
| 463 | 20230901 | 114400 | 1213966450 | 6740 | 6750 | 6750 | 6740 | 138 |
| 464 | 20230901 | 114300 | 1213035830 | 6730 | 6730 | 6750 | 6720 | 1221 |
| 465 | 20230901 | 114200 | 1204818550 | 6730 | 6740 | 6740 | 6730 | 3225 |
| 466 | 20230901 | 114100 | 1183113170 | 6740 | 6750 | 6750 | 6740 | 74 |
| 467 | 20230901 | 114000 | 1182613910 | 6740 | 6750 | 6750 | 6740 | 528 |
| 468 | 20230901 | 113900 | 1179054490 | 6740 | 6740 | 6740 | 6740 | 431 |
| 469 | 20230901 | 113800 | 1176149550 | 6750 | 6750 | 6750 | 6750 | 7 |
| 470 | 20230901 | 113700 | 1176102300 | 6750 | 6740 | 6750 | 6740 | 735 |
| 471 | 20230901 | 113600 | 1171142470 | 6740 | 6740 | 6740 | 6740 | 625 |
| 472 | 20230901 | 113500 | 1166929970 | 6740 | 6740 | 6740 | 6740 | 152 |
| 473 | 20230901 | 113400 | 1165905490 | 6740 | 6730 | 6740 | 6730 | 9109 |
| 474 | 20230901 | 113300 | 1104511950 | 6740 | 6730 | 6740 | 6730 | 13 |
| 475 | 20230901 | 113200 | 1104424450 | 6730 | 6720 | 6740 | 6720 | 182 |
| 476 | 20230901 | 113100 | 1103201290 | 6720 | 6720 | 6730 | 6720 | 691 |
| 477 | 20230901 | 113000 | 1098557720 | 6740 | 6740 | 6740 | 6740 | 1 |
| 478 | 20230901 | 112900 | 1098550980 | 6740 | 6740 | 6740 | 6740 | 4 |
| 479 | 20230901 | 112800 | 1098524020 | 6730 | 6730 | 6740 | 6720 | 645 |
| 480 | 20230901 | 112700 | 1094185020 | 6720 | 6740 | 6740 | 6720 | 15107 |
| 481 | 20230901 | 112600 | 992570910 | 6730 | 6740 | 6740 | 6730 | 511 |
| 482 | 20230901 | 112500 | 989131830 | 6730 | 6740 | 6740 | 6730 | 2319 |
| 483 | 20230901 | 112400 | 973502890 | 6750 | 6750 | 6750 | 6750 | 1 |
| 484 | 20230901 | 112300 | 973496140 | 6730 | 6730 | 6730 | 6730 | 324 |
| 485 | 20230901 | 112200 | 971315620 | 6730 | 6740 | 6740 | 6730 | 116 |
| 486 | 20230901 | 112100 | 970534900 | 6730 | 6730 | 6730 | 6730 | 396 |
| 487 | 20230901 | 112000 | 967869820 | 6730 | 6730 | 6740 | 6730 | 471 |
| 488 | 20230901 | 111900 | 964699820 | 6750 | 6740 | 6750 | 6730 | 131 |
| 489 | 20230901 | 111800 | 963817590 | 6730 | 6730 | 6730 | 6730 | 763 |
| 490 | 20230901 | 111700 | 958682600 | 6730 | 6730 | 6740 | 6730 | 3263 |
| 491 | 20230901 | 111600 | 936702040 | 6730 | 6730 | 6730 | 6730 | 768 |
| 492 | 20230901 | 111500 | 931533400 | 6730 | 6730 | 6740 | 6730 | 1721 |
| 493 | 20230901 | 111400 | 919950920 | 6730 | 6730 | 6740 | 6720 | 2764 |
| 494 | 20230901 | 111300 | 901353320 | 6730 | 6740 | 6740 | 6730 | 1215 |
| 495 | 20230901 | 111200 | 893176360 | 6730 | 6730 | 6730 | 6730 | 520 |
| 496 | 20230901 | 111100 | 889676760 | 6730 | 6740 | 6740 | 6730 | 3691 |
| 497 | 20230901 | 111000 | 864809370 | 6760 | 6760 | 6760 | 6760 | 1 |
| 498 | 20230901 | 110900 | 864802610 | 6740 | 6740 | 6740 | 6740 | 193 |
| 499 | 20230901 | 110800 | 863501790 | 6760 | 6760 | 6760 | 6750 | 828 |
| 500 | 20230901 | 110700 | 857912530 | 6760 | 6750 | 6760 | 6750 | 314 |
| 501 | 20230901 | 110600 | 855793020 | 6750 | 6740 | 6750 | 6740 | 649 |
| 502 | 20230901 | 110500 | 851418650 | 6740 | 6730 | 6740 | 6730 | 396 |
| 503 | 20230901 | 110400 | 848750930 | 6750 | 6740 | 6750 | 6730 | 1135 |
| 504 | 20230901 | 110300 | 841102160 | 6730 | 6740 | 6740 | 6730 | 428 |
| 505 | 20230901 | 110200 | 838221710 | 6730 | 6730 | 6730 | 6730 | 1000 |
| 506 | 20230901 | 110100 | 831491710 | 6730 | 6730 | 6730 | 6730 | 493 |
| 507 | 20230901 | 110000 | 828173820 | 6730 | 6740 | 6740 | 6730 | 498 |
| 508 | 20230901 | 105900 | 824822260 | 6750 | 6760 | 6760 | 6740 | 414 |
| 509 | 20230901 | 105800 | 822029860 | 6730 | 6760 | 6760 | 6730 | 1212 |
| 510 | 20230901 | 105700 | 813872010 | 6740 | 6740 | 6760 | 6730 | 646 |
| 511 | 20230901 | 105600 | 809522320 | 6750 | 6730 | 6750 | 6730 | 2635 |
| 512 | 20230901 | 105500 | 791788360 | 6730 | 6730 | 6730 | 6730 | 32 |
| 513 | 20230901 | 105400 | 791573000 | 6730 | 6740 | 6740 | 6730 | 1008 |
| 514 | 20230901 | 105300 | 784786970 | 6740 | 6740 | 6740 | 6740 | 672 |
| 515 | 20230901 | 105200 | 780257690 | 6740 | 6740 | 6740 | 6740 | 54 |
| 516 | 20230901 | 105100 | 779893730 | 6740 | 6740 | 6740 | 6730 | 1198 |
| 517 | 20230901 | 105000 | 771826440 | 6750 | 6740 | 6750 | 6740 | 92 |
| 518 | 20230901 | 104900 | 771205940 | 6740 | 6740 | 6740 | 6740 | 468 |
| 519 | 20230901 | 104800 | 768051620 | 6740 | 6740 | 6750 | 6730 | 212 |
| 520 | 20230901 | 104700 | 766622740 | 6740 | 6730 | 6740 | 6730 | 504 |
| 521 | 20230901 | 104600 | 763228650 | 6730 | 6750 | 6750 | 6730 | 621 |
| 522 | 20230901 | 104500 | 759043810 | 6760 | 6750 | 6760 | 6750 | 7 |
| 523 | 20230901 | 104400 | 758996550 | 6740 | 6740 | 6740 | 6740 | 907 |
| 524 | 20230901 | 104300 | 752883370 | 6750 | 6750 | 6760 | 6740 | 467 |
| 525 | 20230901 | 104200 | 749733260 | 6750 | 6760 | 6760 | 6740 | 437 |
| 526 | 20230901 | 104100 | 746784500 | 6740 | 6740 | 6750 | 6740 | 1037 |
| 527 | 20230901 | 104000 | 739794750 | 6750 | 6760 | 6760 | 6750 | 431 |
| 528 | 20230901 | 103900 | 736885180 | 6760 | 6760 | 6780 | 6760 | 2183 |
| 529 | 20230901 | 103800 | 722121400 | 6750 | 6750 | 6750 | 6750 | 200 |
| 530 | 20230901 | 103700 | 720771400 | 6740 | 6750 | 6750 | 6740 | 3430 |
| 531 | 20230901 | 103600 | 697651350 | 6760 | 6770 | 6770 | 6760 | 589 |
| 532 | 20230901 | 103500 | 693667210 | 6780 | 6780 | 6790 | 6770 | 1618 |
| 533 | 20230901 | 103400 | 682694930 | 6780 | 6770 | 6780 | 6770 | 1388 |
| 534 | 20230901 | 103300 | 673297020 | 6770 | 6750 | 6790 | 6750 | 3176 |
| 535 | 20230901 | 103200 | 651806290 | 6770 | 6770 | 6770 | 6730 | 20910 |
| 536 | 20230901 | 103100 | 510881370 | 6790 | 6770 | 6790 | 6760 | 894 |
| 537 | 20230901 | 103000 | 504832610 | 6780 | 6780 | 6780 | 6780 | 21 |
| 538 | 20230901 | 102900 | 504690230 | 6790 | 6780 | 6800 | 6760 | 1431 |
| 539 | 20230901 | 102800 | 495002730 | 6760 | 6770 | 6770 | 6760 | 255 |
| 540 | 20230901 | 102700 | 493277460 | 6780 | 6780 | 6780 | 6760 | 7961 |
| 541 | 20230901 | 102600 | 439431860 | 6780 | 6790 | 6800 | 6780 | 2716 |
| 542 | 20230901 | 102500 | 421009000 | 6780 | 6800 | 6800 | 6780 | 2559 |
| 543 | 20230901 | 102400 | 403628080 | 6810 | 6800 | 6810 | 6800 | 253 |
| 544 | 20230901 | 102300 | 401907670 | 6800 | 6810 | 6810 | 6800 | 428 |
| 545 | 20230901 | 102200 | 398997260 | 6820 | 6820 | 6820 | 6820 | 0 |
| 546 | 20230901 | 102100 | 398997260 | 6820 | 6820 | 6820 | 6820 | 1 |
| 547 | 20230901 | 102000 | 398990440 | 6810 | 6810 | 6830 | 6800 | 1279 |
| 548 | 20230901 | 101900 | 390278860 | 6830 | 6830 | 6830 | 6830 | 50 |
| 549 | 20230901 | 101800 | 389937360 | 6830 | 6830 | 6830 | 6830 | 10 |
| 550 | 20230901 | 101700 | 389869060 | 6830 | 6830 | 6830 | 6830 | 0 |
| 551 | 20230901 | 101600 | 389869060 | 6830 | 6820 | 6830 | 6800 | 5452 |
| 552 | 20230901 | 101500 | 352730930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 553 | 20230901 | 101400 | 352730930 | 6840 | 6840 | 6840 | 6840 | 0 |
| 554 | 20230901 | 101300 | 352730930 | 6840 | 6840 | 6840 | 6840 | 1 |
| 555 | 20230901 | 101200 | 352724090 | 6830 | 6840 | 6840 | 6830 | 101 |
| 556 | 20230901 | 101100 | 352034250 | 6840 | 6820 | 6840 | 6820 | 6 |
| 557 | 20230901 | 101000 | 351993310 | 6830 | 6830 | 6830 | 6830 | 0 |
| 558 | 20230901 | 100900 | 351993310 | 6830 | 6860 | 6860 | 6830 | 196 |
| 559 | 20230901 | 100800 | 350653680 | 6840 | 6840 | 6840 | 6840 | 0 |
| 560 | 20230901 | 100700 | 350653680 | 6840 | 6840 | 6840 | 6840 | 2251 |
| 561 | 20230901 | 100600 | 335256840 | 6840 | 6840 | 6840 | 6840 | 0 |
| 562 | 20230901 | 100500 | 335256840 | 6840 | 6840 | 6840 | 6840 | 1 |
| 563 | 20230901 | 100400 | 335250000 | 6840 | 6840 | 6840 | 6840 | 0 |
| 564 | 20230901 | 100300 | 335250000 | 6840 | 6860 | 6860 | 6840 | 225 |
| 565 | 20230901 | 100200 | 333708220 | 6880 | 6880 | 6880 | 6880 | 39 |
| 566 | 20230901 | 100100 | 333439900 | 6860 | 6860 | 6860 | 6860 | 0 |
| 567 | 20230901 | 100000 | 333439900 | 6860 | 6860 | 6860 | 6860 | 0 |
| 568 | 20230901 | 095900 | 333439900 | 6860 | 6860 | 6860 | 6850 | 777 |
| 569 | 20230901 | 095800 | 328116730 | 6890 | 6890 | 6890 | 6890 | 0 |
| 570 | 20230901 | 095700 | 328116730 | 6890 | 6860 | 6890 | 6860 | 220 |
| 571 | 20230901 | 095600 | 326603670 | 6880 | 6870 | 6880 | 6850 | 1330 |
| 572 | 20230901 | 095500 | 317475920 | 6870 | 6870 | 6870 | 6870 | 5 |
| 573 | 20230901 | 095400 | 317441570 | 6860 | 6860 | 6860 | 6860 | 218 |
| 574 | 20230901 | 095300 | 315946090 | 6870 | 6870 | 6870 | 6870 | 140 |
| 575 | 20230901 | 095200 | 314984290 | 6890 | 6890 | 6890 | 6890 | 94 |
| 576 | 20230901 | 095100 | 314336630 | 6890 | 6880 | 6890 | 6880 | 49 |
| 577 | 20230901 | 095000 | 313999460 | 6880 | 6880 | 6880 | 6880 | 0 |
| 578 | 20230901 | 094900 | 313999460 | 6880 | 6860 | 6900 | 6860 | 386 |
| 579 | 20230901 | 094800 | 311344340 | 6860 | 6860 | 6860 | 6860 | 333 |
| 580 | 20230901 | 094700 | 309059960 | 6850 | 6850 | 6850 | 6850 | 1 |
| 581 | 20230901 | 094600 | 309053110 | 6860 | 6860 | 6860 | 6860 | 17 |
| 582 | 20230901 | 094500 | 308936490 | 6860 | 6860 | 6860 | 6850 | 1773 |
| 583 | 20230901 | 094400 | 296790000 | 6860 | 6860 | 6860 | 6860 | 30 |
| 584 | 20230901 | 094300 | 296584200 | 6860 | 6850 | 6860 | 6850 | 105 |
| 585 | 20230901 | 094200 | 295864900 | 6850 | 6860 | 6860 | 6830 | 3347 |
| 586 | 20230901 | 094100 | 272994600 | 6860 | 6830 | 6860 | 6830 | 2055 |
| 587 | 20230901 | 094000 | 258935660 | 6830 | 6830 | 6830 | 6820 | 515 |
| 588 | 20230901 | 093900 | 255423330 | 6830 | 6820 | 6830 | 6820 | 218 |
| 589 | 20230901 | 093800 | 253936560 | 6820 | 6820 | 6820 | 6820 | 8 |
| 590 | 20230901 | 093700 | 253882000 | 6830 | 6830 | 6830 | 6820 | 48 |
| 591 | 20230901 | 093600 | 253554190 | 6830 | 6830 | 6830 | 6830 | 110 |
| 592 | 20230901 | 093500 | 252802890 | 6830 | 6820 | 6830 | 6820 | 162 |
| 593 | 20230901 | 093400 | 251697430 | 6830 | 6830 | 6830 | 6830 | 126 |
| 594 | 20230901 | 093300 | 250836850 | 6820 | 6820 | 6820 | 6820 | 1234 |
| 595 | 20230901 | 093200 | 242420970 | 6820 | 6830 | 6830 | 6820 | 718 |
| 596 | 20230901 | 093100 | 237524030 | 6830 | 6830 | 6830 | 6830 | 264 |
| 597 | 20230901 | 093000 | 235720910 | 6830 | 6840 | 6840 | 6830 | 901 |
| 598 | 20230901 | 092900 | 229562080 | 6840 | 6830 | 6840 | 6830 | 20 |
| 599 | 20230901 | 092800 | 229425420 | 6830 | 6830 | 6830 | 6830 | 25 |
| 600 | 20230901 | 092700 | 229254670 | 6830 | 6840 | 6840 | 6830 | 366 |
| 601 | 20230901 | 092600 | 226752690 | 6840 | 6820 | 6840 | 6820 | 614 |
| 602 | 20230901 | 092500 | 222558930 | 6820 | 6830 | 6830 | 6820 | 2454 |
| 603 | 20230901 | 092400 | 205800520 | 6840 | 6840 | 6840 | 6840 | 328 |
| 604 | 20230901 | 092300 | 203557000 | 6850 | 6860 | 6860 | 6830 | 4065 |
| 605 | 20230901 | 092200 | 175751140 | 6860 | 6860 | 6860 | 6860 | 295 |
| 606 | 20230901 | 092100 | 173727440 | 6850 | 6860 | 6860 | 6850 | 247 |
| 607 | 20230901 | 092000 | 172035170 | 6860 | 6880 | 6880 | 6850 | 1417 |
| 608 | 20230901 | 091900 | 162314460 | 6880 | 6880 | 6880 | 6860 | 382 |
| 609 | 20230901 | 091800 | 159690390 | 6880 | 6880 | 6880 | 6880 | 187 |
| 610 | 20230901 | 091700 | 158403830 | 6880 | 6880 | 6880 | 6880 | 144 |
| 611 | 20230901 | 091600 | 157413110 | 6890 | 6860 | 6890 | 6860 | 1499 |
| 612 | 20230901 | 091500 | 147096930 | 6860 | 6860 | 6860 | 6850 | 841 |
| 613 | 20230901 | 091400 | 141328480 | 6860 | 6890 | 6890 | 6850 | 570 |
| 614 | 20230901 | 091300 | 137416420 | 6890 | 6890 | 6890 | 6890 | 339 |
| 615 | 20230901 | 091200 | 135080710 | 6890 | 6890 | 6890 | 6890 | 3 |
| 616 | 20230901 | 091100 | 135060040 | 6850 | 6850 | 6850 | 6850 | 47 |
| 617 | 20230901 | 091000 | 134738090 | 6850 | 6840 | 6850 | 6830 | 494 |
| 618 | 20230901 | 090900 | 131356330 | 6840 | 6840 | 6840 | 6830 | 1400 |
| 619 | 20230901 | 090800 | 121787650 | 6840 | 6850 | 6850 | 6840 | 588 |
| 620 | 20230901 | 090700 | 117762670 | 6860 | 6850 | 6860 | 6850 | 79 |
| 621 | 20230901 | 090600 | 117220930 | 6850 | 6890 | 6890 | 6850 | 892 |
| 622 | 20230901 | 090500 | 111106360 | 6890 | 6890 | 6900 | 6870 | 2224 |
| 623 | 20230901 | 090400 | 95788200 | 6880 | 6870 | 6880 | 6870 | 21 |
| 624 | 20230901 | 090300 | 95643820 | 6860 | 6890 | 6910 | 6850 | 844 |
| 625 | 20230901 | 090200 | 89837010 | 6840 | 6820 | 6840 | 6800 | 5980 |
| 626 | 20230901 | 090100 | 49077240 | 6820 | 6860 | 6920 | 6820 | 3593 |
| 627 | 20230901 | 090000 | 24447640 | 6870 | 6920 | 6920 | 6850 | 3492 |