30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 193000 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 8339 |
| 3 | 20230905 | 192900 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 4 | 20230905 | 192800 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 5 | 20230905 | 192700 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 6 | 20230905 | 192600 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 7 | 20230905 | 192500 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 8 | 20230905 | 192400 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 9 | 20230905 | 192300 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 10 | 20230905 | 192200 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 11 | 20230905 | 192100 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 12 | 20230905 | 192000 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 13 | 20230905 | 191900 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 14 | 20230905 | 191800 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 15 | 20230905 | 191700 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 16 | 20230905 | 191600 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 17 | 20230905 | 191500 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 18 | 20230905 | 191400 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 19 | 20230905 | 191300 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 20 | 20230905 | 191200 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 21 | 20230905 | 191100 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 22 | 20230905 | 191000 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 23 | 20230905 | 190900 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 24 | 20230905 | 190800 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 25 | 20230905 | 190700 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 26 | 20230905 | 190600 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 27 | 20230905 | 190500 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 28 | 20230905 | 190400 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 29 | 20230905 | 190300 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 30 | 20230905 | 190200 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 31 | 20230905 | 190100 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 32 | 20230905 | 190000 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 8339 |
| 33 | 20230905 | 185900 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 34 | 20230905 | 185800 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 35 | 20230905 | 185700 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 36 | 20230905 | 185600 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 37 | 20230905 | 185500 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 38 | 20230905 | 185400 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 39 | 20230905 | 185300 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 40 | 20230905 | 185200 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 41 | 20230905 | 185100 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 42 | 20230905 | 185000 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 43 | 20230905 | 184900 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 44 | 20230905 | 184800 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 45 | 20230905 | 184700 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 46 | 20230905 | 184600 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 47 | 20230905 | 184500 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 48 | 20230905 | 184400 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 49 | 20230905 | 184300 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 50 | 20230905 | 184200 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 51 | 20230905 | 184100 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 52 | 20230905 | 184000 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 53 | 20230905 | 183900 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 54 | 20230905 | 183800 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 55 | 20230905 | 183700 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 56 | 20230905 | 183600 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 57 | 20230905 | 183500 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 58 | 20230905 | 183400 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 59 | 20230905 | 183300 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 60 | 20230905 | 183200 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 61 | 20230905 | 183100 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 62 | 20230905 | 183000 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 8339 |
| 63 | 20230905 | 182900 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 64 | 20230905 | 182800 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 65 | 20230905 | 182700 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 66 | 20230905 | 182600 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 67 | 20230905 | 182500 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 68 | 20230905 | 182400 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 69 | 20230905 | 182300 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 70 | 20230905 | 182200 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 71 | 20230905 | 182100 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 72 | 20230905 | 182000 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 73 | 20230905 | 181900 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 74 | 20230905 | 181800 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 75 | 20230905 | 181700 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 76 | 20230905 | 181600 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 77 | 20230905 | 181500 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 78 | 20230905 | 181400 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 79 | 20230905 | 181300 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 80 | 20230905 | 181200 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 81 | 20230905 | 181100 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 82 | 20230905 | 181000 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 83 | 20230905 | 180900 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 84 | 20230905 | 180800 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 85 | 20230905 | 180700 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 86 | 20230905 | 180600 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 87 | 20230905 | 180500 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 88 | 20230905 | 180400 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 89 | 20230905 | 180300 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 90 | 20230905 | 180200 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 91 | 20230905 | 180100 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 92 | 20230905 | 180000 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 8339 |
| 93 | 20230905 | 175900 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 94 | 20230905 | 175800 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 95 | 20230905 | 175700 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 96 | 20230905 | 175600 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 97 | 20230905 | 175500 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 98 | 20230905 | 175400 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 99 | 20230905 | 175300 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 100 | 20230905 | 175200 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 101 | 20230905 | 175100 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 102 | 20230905 | 175000 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 103 | 20230905 | 174900 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 104 | 20230905 | 174800 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 105 | 20230905 | 174700 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 106 | 20230905 | 174600 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 107 | 20230905 | 174500 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 108 | 20230905 | 174400 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 109 | 20230905 | 174300 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 110 | 20230905 | 174200 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 111 | 20230905 | 174100 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 112 | 20230905 | 174000 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 113 | 20230905 | 173900 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 114 | 20230905 | 173800 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 115 | 20230905 | 173700 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 116 | 20230905 | 173600 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 117 | 20230905 | 173500 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 118 | 20230905 | 173400 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 119 | 20230905 | 173300 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 120 | 20230905 | 173200 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 121 | 20230905 | 173100 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 122 | 20230905 | 173000 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 8339 |
| 123 | 20230905 | 172900 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 124 | 20230905 | 172800 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 125 | 20230905 | 172700 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 126 | 20230905 | 172600 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 127 | 20230905 | 172500 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 128 | 20230905 | 172400 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 129 | 20230905 | 172300 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 130 | 20230905 | 172200 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 131 | 20230905 | 172100 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 132 | 20230905 | 172000 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 133 | 20230905 | 171900 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 134 | 20230905 | 171800 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 135 | 20230905 | 171700 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 136 | 20230905 | 171600 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 137 | 20230905 | 171500 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 138 | 20230905 | 171400 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 139 | 20230905 | 171300 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 140 | 20230905 | 171200 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 141 | 20230905 | 171100 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 142 | 20230905 | 171000 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 143 | 20230905 | 170900 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 144 | 20230905 | 170800 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 145 | 20230905 | 170700 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 146 | 20230905 | 170600 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 147 | 20230905 | 170500 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 148 | 20230905 | 170400 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 149 | 20230905 | 170300 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 150 | 20230905 | 170200 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 151 | 20230905 | 170100 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 152 | 20230905 | 170000 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 8339 |
| 153 | 20230905 | 165900 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 154 | 20230905 | 165800 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 155 | 20230905 | 165700 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 156 | 20230905 | 165600 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 157 | 20230905 | 165500 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 158 | 20230905 | 165400 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 159 | 20230905 | 165300 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 160 | 20230905 | 165200 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 161 | 20230905 | 165100 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 162 | 20230905 | 165000 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 163 | 20230905 | 164900 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 164 | 20230905 | 164800 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 165 | 20230905 | 164700 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 166 | 20230905 | 164600 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 167 | 20230905 | 164500 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 168 | 20230905 | 164400 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 169 | 20230905 | 164300 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 170 | 20230905 | 164200 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 171 | 20230905 | 164100 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 172 | 20230905 | 164000 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 173 | 20230905 | 163900 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 174 | 20230905 | 163800 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 175 | 20230905 | 163700 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 176 | 20230905 | 163600 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 177 | 20230905 | 163500 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 178 | 20230905 | 163400 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 179 | 20230905 | 163300 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 180 | 20230905 | 163200 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 181 | 20230905 | 163100 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 182 | 20230905 | 163000 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 8339 |
| 183 | 20230905 | 162900 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 184 | 20230905 | 162800 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 185 | 20230905 | 162700 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 186 | 20230905 | 162600 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 187 | 20230905 | 162500 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 188 | 20230905 | 162400 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 189 | 20230905 | 162300 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 190 | 20230905 | 162200 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 191 | 20230905 | 162100 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 192 | 20230905 | 162000 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 193 | 20230905 | 161900 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 194 | 20230905 | 161800 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 195 | 20230905 | 161700 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 196 | 20230905 | 161600 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 197 | 20230905 | 161500 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 198 | 20230905 | 161400 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 199 | 20230905 | 161300 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 200 | 20230905 | 161200 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 201 | 20230905 | 161100 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 202 | 20230905 | 161000 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 203 | 20230905 | 160900 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 204 | 20230905 | 160800 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 205 | 20230905 | 160700 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 206 | 20230905 | 160600 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 207 | 20230905 | 160500 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 208 | 20230905 | 160400 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 209 | 20230905 | 160300 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 210 | 20230905 | 160200 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 211 | 20230905 | 160100 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 212 | 20230905 | 160000 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 8339 |
| 213 | 20230905 | 155900 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 214 | 20230905 | 155800 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 215 | 20230905 | 155700 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 216 | 20230905 | 155600 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 217 | 20230905 | 155500 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 218 | 20230905 | 155400 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 219 | 20230905 | 155300 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 220 | 20230905 | 155200 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 221 | 20230905 | 155100 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 222 | 20230905 | 155000 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 223 | 20230905 | 154900 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 224 | 20230905 | 154800 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 225 | 20230905 | 154700 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 226 | 20230905 | 154600 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 227 | 20230905 | 154500 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 228 | 20230905 | 154400 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 229 | 20230905 | 154300 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 230 | 20230905 | 154200 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 231 | 20230905 | 154100 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 232 | 20230905 | 154000 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 233 | 20230905 | 153900 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 234 | 20230905 | 153800 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 235 | 20230905 | 153700 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 236 | 20230905 | 153600 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 237 | 20230905 | 153500 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 238 | 20230905 | 153400 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 239 | 20230905 | 153300 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 240 | 20230905 | 153200 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 241 | 20230905 | 153100 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 0 |
| 242 | 20230905 | 153000 | 2059078270 | 6630 | 6630 | 6630 | 6630 | 16678 |
| 243 | 20230905 | 152900 | 2003790700 | 6610 | 6610 | 6610 | 6610 | 0 |
| 244 | 20230905 | 152800 | 2003790700 | 6610 | 6610 | 6610 | 6610 | 0 |
| 245 | 20230905 | 152700 | 2003790700 | 6610 | 6610 | 6610 | 6610 | 0 |
| 246 | 20230905 | 152600 | 2003790700 | 6610 | 6610 | 6610 | 6610 | 0 |
| 247 | 20230905 | 152500 | 2003790700 | 6610 | 6610 | 6610 | 6610 | 0 |
| 248 | 20230905 | 152400 | 2003790700 | 6610 | 6610 | 6610 | 6610 | 0 |
| 249 | 20230905 | 152300 | 2003790700 | 6610 | 6610 | 6610 | 6610 | 0 |
| 250 | 20230905 | 152200 | 2003790700 | 6610 | 6610 | 6610 | 6610 | 0 |
| 251 | 20230905 | 152100 | 2003790700 | 6610 | 6610 | 6610 | 6610 | 0 |
| 252 | 20230905 | 152000 | 2003790700 | 6610 | 6610 | 6610 | 6610 | 0 |
| 253 | 20230905 | 151900 | 2003790700 | 6610 | 6610 | 6610 | 6590 | 3095 |
| 254 | 20230905 | 151800 | 1983388560 | 6610 | 6630 | 6630 | 6590 | 4547 |
| 255 | 20230905 | 151700 | 1953306040 | 6630 | 6600 | 6630 | 6590 | 4250 |
| 256 | 20230905 | 151600 | 1925188010 | 6600 | 6620 | 6620 | 6570 | 2367 |
| 257 | 20230905 | 151500 | 1909558130 | 6620 | 6580 | 6650 | 6570 | 9779 |
| 258 | 20230905 | 151400 | 1845045630 | 6560 | 6550 | 6570 | 6550 | 3039 |
| 259 | 20230905 | 151300 | 1825114940 | 6540 | 6550 | 6550 | 6540 | 558 |
| 260 | 20230905 | 151200 | 1821464440 | 6550 | 6540 | 6550 | 6540 | 412 |
| 261 | 20230905 | 151100 | 1818769760 | 6550 | 6530 | 6550 | 6530 | 754 |
| 262 | 20230905 | 151000 | 1813834150 | 6550 | 6540 | 6550 | 6530 | 1903 |
| 263 | 20230905 | 150900 | 1801378060 | 6550 | 6540 | 6550 | 6540 | 1658 |
| 264 | 20230905 | 150800 | 1790524900 | 6540 | 6510 | 6540 | 6500 | 3037 |
| 265 | 20230905 | 150700 | 1770720780 | 6510 | 6510 | 6510 | 6510 | 2 |
| 266 | 20230905 | 150600 | 1770707760 | 6490 | 6490 | 6490 | 6490 | 115 |
| 267 | 20230905 | 150500 | 1769961410 | 6490 | 6510 | 6520 | 6490 | 268 |
| 268 | 20230905 | 150400 | 1768214480 | 6510 | 6510 | 6510 | 6510 | 81 |
| 269 | 20230905 | 150300 | 1767687170 | 6490 | 6490 | 6500 | 6490 | 2022 |
| 270 | 20230905 | 150200 | 1754545770 | 6490 | 6480 | 6490 | 6480 | 186 |
| 271 | 20230905 | 150100 | 1753338700 | 6480 | 6480 | 6480 | 6470 | 402 |
| 272 | 20230905 | 150000 | 1750734340 | 6490 | 6490 | 6490 | 6490 | 692 |
| 273 | 20230905 | 145900 | 1746243260 | 6490 | 6500 | 6500 | 6490 | 441 |
| 274 | 20230905 | 145800 | 1743380420 | 6510 | 6510 | 6510 | 6510 | 50 |
| 275 | 20230905 | 145700 | 1743054920 | 6510 | 6520 | 6520 | 6510 | 102 |
| 276 | 20230905 | 145600 | 1742389890 | 6500 | 6500 | 6500 | 6500 | 37 |
| 277 | 20230905 | 145500 | 1742149390 | 6500 | 6520 | 6520 | 6490 | 1526 |
| 278 | 20230905 | 145400 | 1732234790 | 6500 | 6510 | 6520 | 6500 | 752 |
| 279 | 20230905 | 145300 | 1727338040 | 6510 | 6500 | 6510 | 6500 | 777 |
| 280 | 20230905 | 145200 | 1722285040 | 6500 | 6510 | 6520 | 6500 | 247 |
| 281 | 20230905 | 145100 | 1720676830 | 6520 | 6520 | 6520 | 6510 | 454 |
| 282 | 20230905 | 145000 | 1717717290 | 6510 | 6500 | 6510 | 6500 | 564 |
| 283 | 20230905 | 144900 | 1714047140 | 6500 | 6510 | 6510 | 6500 | 609 |
| 284 | 20230905 | 144800 | 1710088560 | 6500 | 6510 | 6510 | 6500 | 8 |
| 285 | 20230905 | 144700 | 1710036490 | 6520 | 6500 | 6520 | 6500 | 445 |
| 286 | 20230905 | 144600 | 1707140090 | 6520 | 6510 | 6520 | 6510 | 51 |
| 287 | 20230905 | 144500 | 1706808020 | 6520 | 6520 | 6520 | 6520 | 1 |
| 288 | 20230905 | 144400 | 1706801500 | 6500 | 6500 | 6500 | 6500 | 110 |
| 289 | 20230905 | 144300 | 1706086500 | 6500 | 6500 | 6500 | 6500 | 100 |
| 290 | 20230905 | 144200 | 1705436500 | 6500 | 6500 | 6500 | 6500 | 886 |
| 291 | 20230905 | 144100 | 1699677500 | 6500 | 6500 | 6500 | 6500 | 160 |
| 292 | 20230905 | 144000 | 1698637500 | 6500 | 6510 | 6510 | 6500 | 573 |
| 293 | 20230905 | 143900 | 1694911670 | 6510 | 6510 | 6510 | 6510 | 39 |
| 294 | 20230905 | 143800 | 1694657780 | 6550 | 6510 | 6550 | 6500 | 675 |
| 295 | 20230905 | 143700 | 1690248540 | 6510 | 6500 | 6510 | 6500 | 130 |
| 296 | 20230905 | 143600 | 1689402540 | 6510 | 6510 | 6510 | 6510 | 768 |
| 297 | 20230905 | 143500 | 1684402860 | 6530 | 6540 | 6540 | 6510 | 642 |
| 298 | 20230905 | 143400 | 1680209000 | 6540 | 6510 | 6540 | 6510 | 41 |
| 299 | 20230905 | 143300 | 1679942060 | 6500 | 6530 | 6530 | 6500 | 105 |
| 300 | 20230905 | 143200 | 1679258910 | 6540 | 6520 | 6540 | 6510 | 76 |
| 301 | 20230905 | 143100 | 1678763870 | 6540 | 6550 | 6550 | 6520 | 153 |
| 302 | 20230905 | 143000 | 1677762660 | 6550 | 6550 | 6560 | 6510 | 881 |
| 303 | 20230905 | 142900 | 1671995400 | 6540 | 6530 | 6540 | 6530 | 909 |
| 304 | 20230905 | 142800 | 1666052910 | 6500 | 6500 | 6500 | 6500 | 0 |
| 305 | 20230905 | 142700 | 1666052910 | 6500 | 6500 | 6500 | 6500 | 51 |
| 306 | 20230905 | 142600 | 1665721410 | 6490 | 6540 | 6540 | 6490 | 845 |
| 307 | 20230905 | 142500 | 1660210490 | 6550 | 6540 | 6550 | 6540 | 1809 |
| 308 | 20230905 | 142400 | 1648367090 | 6540 | 6540 | 6540 | 6540 | 1049 |
| 309 | 20230905 | 142300 | 1641506630 | 6540 | 6540 | 6540 | 6540 | 84 |
| 310 | 20230905 | 142200 | 1640957270 | 6540 | 6540 | 6540 | 6530 | 451 |
| 311 | 20230905 | 142100 | 1638011730 | 6540 | 6530 | 6540 | 6500 | 824 |
| 312 | 20230905 | 142000 | 1632635530 | 6530 | 6540 | 6540 | 6530 | 620 |
| 313 | 20230905 | 141900 | 1628586760 | 6540 | 6550 | 6550 | 6530 | 136 |
| 314 | 20230905 | 141800 | 1627698550 | 6550 | 6510 | 6550 | 6500 | 2047 |
| 315 | 20230905 | 141700 | 1614309530 | 6510 | 6510 | 6510 | 6480 | 772 |
| 316 | 20230905 | 141600 | 1609292060 | 6510 | 6500 | 6510 | 6500 | 2010 |
| 317 | 20230905 | 141500 | 1596227050 | 6500 | 6520 | 6520 | 6500 | 366 |
| 318 | 20230905 | 141400 | 1593843530 | 6520 | 6470 | 6530 | 6470 | 4721 |
| 319 | 20230905 | 141300 | 1563125500 | 6480 | 6470 | 6480 | 6470 | 500 |
| 320 | 20230905 | 141200 | 1559886940 | 6470 | 6470 | 6470 | 6470 | 85 |
| 321 | 20230905 | 141100 | 1559336990 | 6470 | 6440 | 6470 | 6440 | 6 |
| 322 | 20230905 | 141000 | 1559298320 | 6440 | 6440 | 6440 | 6440 | 150 |
| 323 | 20230905 | 140900 | 1558332320 | 6440 | 6440 | 6440 | 6440 | 12 |
| 324 | 20230905 | 140800 | 1558255040 | 6450 | 6470 | 6470 | 6450 | 11 |
| 325 | 20230905 | 140700 | 1558183890 | 6460 | 6460 | 6460 | 6460 | 1 |
| 326 | 20230905 | 140600 | 1558177430 | 6470 | 6470 | 6470 | 6470 | 2 |
| 327 | 20230905 | 140500 | 1558164490 | 6470 | 6450 | 6470 | 6450 | 52 |
| 328 | 20230905 | 140400 | 1557828070 | 6450 | 6450 | 6450 | 6450 | 10 |
| 329 | 20230905 | 140300 | 1557763570 | 6430 | 6430 | 6430 | 6430 | 20 |
| 330 | 20230905 | 140200 | 1557634970 | 6430 | 6460 | 6470 | 6430 | 382 |
| 331 | 20230905 | 140100 | 1555172510 | 6470 | 6470 | 6470 | 6460 | 137 |
| 332 | 20230905 | 140000 | 1554286170 | 6470 | 6440 | 6470 | 6440 | 1307 |
| 333 | 20230905 | 135900 | 1545846200 | 6460 | 6440 | 6460 | 6420 | 161 |
| 334 | 20230905 | 135800 | 1544808060 | 6420 | 6430 | 6430 | 6420 | 269 |
| 335 | 20230905 | 135700 | 1543081070 | 6420 | 6420 | 6420 | 6420 | 53 |
| 336 | 20230905 | 135600 | 1542740810 | 6440 | 6460 | 6470 | 6440 | 581 |
| 337 | 20230905 | 135500 | 1538991690 | 6460 | 6460 | 6460 | 6460 | 1 |
| 338 | 20230905 | 135400 | 1538985230 | 6460 | 6450 | 6460 | 6400 | 10024 |
| 339 | 20230905 | 135300 | 1474630810 | 6450 | 6450 | 6450 | 6450 | 2 |
| 340 | 20230905 | 135200 | 1474617910 | 6450 | 6450 | 6450 | 6450 | 0 |
| 341 | 20230905 | 135100 | 1474617910 | 6450 | 6450 | 6450 | 6450 | 324 |
| 342 | 20230905 | 135000 | 1472528110 | 6460 | 6450 | 6460 | 6440 | 644 |
| 343 | 20230905 | 134900 | 1468375920 | 6450 | 6460 | 6460 | 6450 | 69 |
| 344 | 20230905 | 134800 | 1467930680 | 6460 | 6460 | 6460 | 6460 | 38 |
| 345 | 20230905 | 134700 | 1467685200 | 6460 | 6480 | 6480 | 6440 | 499 |
| 346 | 20230905 | 134600 | 1464456190 | 6480 | 6480 | 6480 | 6480 | 0 |
| 347 | 20230905 | 134500 | 1464456190 | 6480 | 6480 | 6480 | 6480 | 8 |
| 348 | 20230905 | 134400 | 1464404350 | 6450 | 6450 | 6450 | 6450 | 89 |
| 349 | 20230905 | 134300 | 1463830300 | 6450 | 6450 | 6450 | 6450 | 110 |
| 350 | 20230905 | 134200 | 1463120800 | 6450 | 6450 | 6450 | 6450 | 0 |
| 351 | 20230905 | 134100 | 1463120800 | 6450 | 6450 | 6450 | 6440 | 1764 |
| 352 | 20230905 | 134000 | 1451756630 | 6450 | 6460 | 6460 | 6450 | 2359 |
| 353 | 20230905 | 133900 | 1436538070 | 6460 | 6480 | 6480 | 6460 | 31 |
| 354 | 20230905 | 133800 | 1436337290 | 6480 | 6500 | 6500 | 6480 | 161 |
| 355 | 20230905 | 133700 | 1435290930 | 6500 | 6450 | 6500 | 6450 | 921 |
| 356 | 20230905 | 133600 | 1429314080 | 6450 | 6470 | 6490 | 6450 | 254 |
| 357 | 20230905 | 133500 | 1427669970 | 6470 | 6470 | 6470 | 6470 | 1 |
| 358 | 20230905 | 133400 | 1427663500 | 6490 | 6490 | 6490 | 6490 | 0 |
| 359 | 20230905 | 133300 | 1427663500 | 6490 | 6490 | 6490 | 6490 | 239 |
| 360 | 20230905 | 133200 | 1426112390 | 6490 | 6470 | 6490 | 6460 | 364 |
| 361 | 20230905 | 133100 | 1423755750 | 6480 | 6460 | 6480 | 6460 | 192 |
| 362 | 20230905 | 133000 | 1422512850 | 6440 | 6480 | 6480 | 6440 | 605 |
| 363 | 20230905 | 132900 | 1418613750 | 6490 | 6460 | 6490 | 6460 | 451 |
| 364 | 20230905 | 132800 | 1415689870 | 6460 | 6460 | 6470 | 6460 | 12 |
| 365 | 20230905 | 132700 | 1415612330 | 6470 | 6480 | 6480 | 6460 | 140 |
| 366 | 20230905 | 132600 | 1414706380 | 6480 | 6470 | 6480 | 6430 | 1191 |
| 367 | 20230905 | 132500 | 1407037640 | 6460 | 6450 | 6460 | 6450 | 488 |
| 368 | 20230905 | 132400 | 1403889870 | 6450 | 6460 | 6460 | 6450 | 684 |
| 369 | 20230905 | 132300 | 1399476560 | 6450 | 6470 | 6490 | 6450 | 438 |
| 370 | 20230905 | 132200 | 1396651320 | 6480 | 6450 | 6480 | 6450 | 219 |
| 371 | 20230905 | 132100 | 1395235500 | 6450 | 6470 | 6470 | 6450 | 1062 |
| 372 | 20230905 | 132000 | 1388373080 | 6470 | 6470 | 6470 | 6470 | 403 |
| 373 | 20230905 | 131900 | 1385765670 | 6470 | 6480 | 6480 | 6470 | 503 |
| 374 | 20230905 | 131800 | 1382511180 | 6480 | 6480 | 6480 | 6470 | 194 |
| 375 | 20230905 | 131700 | 1381255520 | 6480 | 6490 | 6490 | 6480 | 865 |
| 376 | 20230905 | 131600 | 1375646850 | 6490 | 6520 | 6520 | 6490 | 710 |
| 377 | 20230905 | 131500 | 1371038460 | 6520 | 6480 | 6520 | 6480 | 1643 |
| 378 | 20230905 | 131400 | 1360355860 | 6520 | 6490 | 6520 | 6480 | 1087 |
| 379 | 20230905 | 131300 | 1353296560 | 6480 | 6490 | 6530 | 6470 | 3053 |
| 380 | 20230905 | 131200 | 1333457500 | 6470 | 6490 | 6500 | 6470 | 549 |
| 381 | 20230905 | 131100 | 1329900240 | 6500 | 6460 | 6510 | 6440 | 3591 |
| 382 | 20230905 | 131000 | 1306649880 | 6430 | 6480 | 6530 | 6430 | 7338 |
| 383 | 20230905 | 130900 | 1259169620 | 6490 | 6600 | 6600 | 6450 | 14909 |
| 384 | 20230905 | 130800 | 1162292450 | 6620 | 6690 | 6690 | 6500 | 20807 |
| 385 | 20230905 | 130700 | 1025514990 | 6690 | 6460 | 6780 | 6460 | 63647 |
| 386 | 20230905 | 130600 | 603862040 | 6460 | 6430 | 6470 | 6430 | 244 |
| 387 | 20230905 | 130500 | 602286930 | 6460 | 6460 | 6460 | 6450 | 2101 |
| 388 | 20230905 | 130400 | 588715470 | 6460 | 6420 | 6460 | 6420 | 716 |
| 389 | 20230905 | 130300 | 584098380 | 6430 | 6460 | 6460 | 6430 | 2264 |
| 390 | 20230905 | 130200 | 569473000 | 6470 | 6450 | 6470 | 6450 | 349 |
| 391 | 20230905 | 130100 | 567221890 | 6440 | 6430 | 6440 | 6430 | 847 |
| 392 | 20230905 | 130000 | 561768400 | 6430 | 6430 | 6440 | 6430 | 918 |
| 393 | 20230905 | 125900 | 555865610 | 6430 | 6420 | 6430 | 6420 | 871 |
| 394 | 20230905 | 125800 | 550271980 | 6420 | 6420 | 6450 | 6420 | 1099 |
| 395 | 20230905 | 125700 | 543201880 | 6420 | 6470 | 6470 | 6420 | 2716 |
| 396 | 20230905 | 125600 | 525735810 | 6470 | 6460 | 6500 | 6460 | 2877 |
| 397 | 20230905 | 125500 | 507113220 | 6460 | 6460 | 6470 | 6430 | 753 |
| 398 | 20230905 | 125400 | 502249250 | 6460 | 6410 | 6480 | 6410 | 2250 |
| 399 | 20230905 | 125300 | 487717680 | 6410 | 6470 | 6470 | 6400 | 1385 |
| 400 | 20230905 | 125200 | 478804120 | 6480 | 6410 | 6500 | 6410 | 9858 |
| 401 | 20230905 | 125100 | 415057870 | 6410 | 6360 | 6410 | 6350 | 7219 |
| 402 | 20230905 | 125000 | 368881470 | 6350 | 6370 | 6370 | 6350 | 148 |
| 403 | 20230905 | 124900 | 367940260 | 6400 | 6390 | 6400 | 6380 | 895 |
| 404 | 20230905 | 124800 | 362213480 | 6400 | 6370 | 6400 | 6370 | 5298 |
| 405 | 20230905 | 124700 | 328368470 | 6370 | 6370 | 6380 | 6370 | 129 |
| 406 | 20230905 | 124600 | 327545930 | 6370 | 6360 | 6370 | 6360 | 849 |
| 407 | 20230905 | 124500 | 322138770 | 6360 | 6360 | 6370 | 6360 | 115 |
| 408 | 20230905 | 124400 | 321407360 | 6360 | 6350 | 6360 | 6350 | 1370 |
| 409 | 20230905 | 124300 | 312698470 | 6360 | 6350 | 6360 | 6350 | 703 |
| 410 | 20230905 | 124200 | 308234260 | 6350 | 6350 | 6350 | 6350 | 1 |
| 411 | 20230905 | 124100 | 308227910 | 6330 | 6330 | 6330 | 6330 | 60 |
| 412 | 20230905 | 124000 | 307848110 | 6350 | 6350 | 6350 | 6350 | 1 |
| 413 | 20230905 | 123900 | 307841760 | 6350 | 6330 | 6350 | 6320 | 1520 |
| 414 | 20230905 | 123800 | 298200400 | 6330 | 6340 | 6340 | 6330 | 65 |
| 415 | 20230905 | 123700 | 297788450 | 6350 | 6350 | 6350 | 6350 | 132 |
| 416 | 20230905 | 123600 | 296950250 | 6350 | 6350 | 6350 | 6350 | 520 |
| 417 | 20230905 | 123500 | 293648250 | 6350 | 6340 | 6350 | 6330 | 1861 |
| 418 | 20230905 | 123400 | 281847370 | 6350 | 6320 | 6350 | 6320 | 1531 |
| 419 | 20230905 | 123300 | 272139190 | 6310 | 6320 | 6320 | 6310 | 606 |
| 420 | 20230905 | 123200 | 268315300 | 6330 | 6330 | 6330 | 6330 | 14 |
| 421 | 20230905 | 123100 | 268226680 | 6330 | 6330 | 6330 | 6330 | 405 |
| 422 | 20230905 | 123000 | 265663030 | 6330 | 6330 | 6340 | 6330 | 114 |
| 423 | 20230905 | 122900 | 264941280 | 6330 | 6330 | 6330 | 6330 | 1066 |
| 424 | 20230905 | 122800 | 258193500 | 6320 | 6260 | 6320 | 6260 | 2361 |
| 425 | 20230905 | 122700 | 243314990 | 6260 | 6280 | 6280 | 6260 | 307 |
| 426 | 20230905 | 122600 | 241389750 | 6280 | 6280 | 6280 | 6280 | 416 |
| 427 | 20230905 | 122500 | 238777270 | 6280 | 6280 | 6280 | 6280 | 559 |
| 428 | 20230905 | 122400 | 235266750 | 6280 | 6290 | 6290 | 6280 | 766 |
| 429 | 20230905 | 122300 | 230455170 | 6290 | 6290 | 6290 | 6290 | 1344 |
| 430 | 20230905 | 122200 | 222001410 | 6300 | 6300 | 6300 | 6290 | 1013 |
| 431 | 20230905 | 122100 | 215621610 | 6300 | 6300 | 6300 | 6300 | 255 |
| 432 | 20230905 | 122000 | 214015110 | 6310 | 6290 | 6310 | 6290 | 33 |
| 433 | 20230905 | 121900 | 213806960 | 6290 | 6300 | 6300 | 6290 | 187 |
| 434 | 20230905 | 121800 | 212630630 | 6310 | 6310 | 6310 | 6300 | 49 |
| 435 | 20230905 | 121700 | 212321740 | 6310 | 6320 | 6320 | 6290 | 1591 |
| 436 | 20230905 | 121600 | 202298820 | 6310 | 6290 | 6310 | 6290 | 798 |
| 437 | 20230905 | 121500 | 197267820 | 6300 | 6290 | 6300 | 6280 | 807 |
| 438 | 20230905 | 121400 | 192190210 | 6290 | 6300 | 6300 | 6270 | 2300 |
| 439 | 20230905 | 121300 | 177725030 | 6310 | 6200 | 6350 | 6200 | 9665 |
| 440 | 20230905 | 121200 | 117010050 | 6190 | 6190 | 6190 | 6190 | 1 |
| 441 | 20230905 | 121100 | 117003860 | 6190 | 6190 | 6190 | 6190 | 0 |
| 442 | 20230905 | 121000 | 117003860 | 6190 | 6190 | 6190 | 6190 | 5 |
| 443 | 20230905 | 120900 | 116972910 | 6190 | 6190 | 6190 | 6190 | 0 |
| 444 | 20230905 | 120800 | 116972910 | 6190 | 6190 | 6190 | 6190 | 30 |
| 445 | 20230905 | 120700 | 116787210 | 6190 | 6190 | 6190 | 6190 | 40 |
| 446 | 20230905 | 120600 | 116539610 | 6200 | 6190 | 6200 | 6190 | 13 |
| 447 | 20230905 | 120500 | 116459120 | 6190 | 6200 | 6200 | 6190 | 25 |
| 448 | 20230905 | 120400 | 116304320 | 6200 | 6200 | 6200 | 6200 | 80 |
| 449 | 20230905 | 120300 | 115808320 | 6200 | 6200 | 6200 | 6200 | 0 |
| 450 | 20230905 | 120200 | 115808320 | 6200 | 6200 | 6200 | 6200 | 0 |
| 451 | 20230905 | 120100 | 115808320 | 6200 | 6200 | 6200 | 6200 | 0 |
| 452 | 20230905 | 120000 | 115808320 | 6200 | 6190 | 6200 | 6190 | 204 |
| 453 | 20230905 | 115900 | 114545530 | 6180 | 6180 | 6180 | 6180 | 13 |
| 454 | 20230905 | 115800 | 114465190 | 6180 | 6180 | 6180 | 6180 | 0 |
| 455 | 20230905 | 115700 | 114465190 | 6180 | 6180 | 6180 | 6180 | 0 |
| 456 | 20230905 | 115600 | 114465190 | 6180 | 6180 | 6180 | 6180 | 0 |
| 457 | 20230905 | 115500 | 114465190 | 6180 | 6180 | 6180 | 6180 | 0 |
| 458 | 20230905 | 115400 | 114465190 | 6180 | 6180 | 6180 | 6180 | 0 |
| 459 | 20230905 | 115300 | 114465190 | 6180 | 6180 | 6180 | 6180 | 0 |
| 460 | 20230905 | 115200 | 114465190 | 6180 | 6180 | 6180 | 6180 | 2 |
| 461 | 20230905 | 115100 | 114452830 | 6170 | 6170 | 6170 | 6170 | 0 |
| 462 | 20230905 | 115000 | 114452830 | 6170 | 6170 | 6170 | 6170 | 681 |
| 463 | 20230905 | 114900 | 110251060 | 6180 | 6180 | 6180 | 6180 | 0 |
| 464 | 20230905 | 114800 | 110251060 | 6180 | 6180 | 6180 | 6180 | 0 |
| 465 | 20230905 | 114700 | 110251060 | 6180 | 6180 | 6180 | 6180 | 0 |
| 466 | 20230905 | 114600 | 110251060 | 6180 | 6180 | 6180 | 6180 | 0 |
| 467 | 20230905 | 114500 | 110251060 | 6180 | 6180 | 6180 | 6180 | 9 |
| 468 | 20230905 | 114400 | 110195440 | 6180 | 6180 | 6180 | 6180 | 1 |
| 469 | 20230905 | 114300 | 110189260 | 6180 | 6180 | 6180 | 6180 | 11 |
| 470 | 20230905 | 114200 | 110121280 | 6180 | 6170 | 6180 | 6170 | 2 |
| 471 | 20230905 | 114100 | 110108930 | 6180 | 6180 | 6180 | 6180 | 2 |
| 472 | 20230905 | 114000 | 110096570 | 6170 | 6170 | 6170 | 6170 | 24 |
| 473 | 20230905 | 113900 | 109948490 | 6170 | 6170 | 6170 | 6170 | 61 |
| 474 | 20230905 | 113800 | 109572120 | 6160 | 6160 | 6160 | 6160 | 0 |
| 475 | 20230905 | 113700 | 109572120 | 6160 | 6160 | 6160 | 6160 | 1 |
| 476 | 20230905 | 113600 | 109565960 | 6170 | 6170 | 6170 | 6170 | 10 |
| 477 | 20230905 | 113500 | 109504260 | 6170 | 6170 | 6170 | 6170 | 3 |
| 478 | 20230905 | 113400 | 109485750 | 6170 | 6170 | 6170 | 6170 | 1 |
| 479 | 20230905 | 113300 | 109479580 | 6140 | 6140 | 6140 | 6140 | 0 |
| 480 | 20230905 | 113200 | 109479580 | 6140 | 6140 | 6140 | 6140 | 0 |
| 481 | 20230905 | 113100 | 109479580 | 6140 | 6140 | 6140 | 6140 | 0 |
| 482 | 20230905 | 113000 | 109479580 | 6140 | 6140 | 6140 | 6140 | 0 |
| 483 | 20230905 | 112900 | 109479580 | 6140 | 6140 | 6140 | 6140 | 0 |
| 484 | 20230905 | 112800 | 109479580 | 6140 | 6140 | 6140 | 6140 | 0 |
| 485 | 20230905 | 112700 | 109479580 | 6140 | 6140 | 6140 | 6140 | 100 |
| 486 | 20230905 | 112600 | 108865580 | 6140 | 6140 | 6140 | 6140 | 100 |
| 487 | 20230905 | 112500 | 108251580 | 6130 | 6130 | 6130 | 6130 | 0 |
| 488 | 20230905 | 112400 | 108251580 | 6130 | 6140 | 6140 | 6130 | 12 |
| 489 | 20230905 | 112300 | 108178000 | 6130 | 6130 | 6130 | 6130 | 0 |
| 490 | 20230905 | 112200 | 108178000 | 6130 | 6130 | 6130 | 6130 | 0 |
| 491 | 20230905 | 112100 | 108178000 | 6130 | 6130 | 6130 | 6130 | 0 |
| 492 | 20230905 | 112000 | 108178000 | 6130 | 6130 | 6130 | 6130 | 0 |
| 493 | 20230905 | 111900 | 108178000 | 6130 | 6130 | 6130 | 6130 | 0 |
| 494 | 20230905 | 111800 | 108178000 | 6130 | 6130 | 6130 | 6130 | 0 |
| 495 | 20230905 | 111700 | 108178000 | 6130 | 6170 | 6170 | 6130 | 31 |
| 496 | 20230905 | 111600 | 107986770 | 6170 | 6170 | 6170 | 6170 | 1 |
| 497 | 20230905 | 111500 | 107980600 | 6170 | 6170 | 6170 | 6170 | 4 |
| 498 | 20230905 | 111400 | 107955920 | 6130 | 6140 | 6140 | 6130 | 70 |
| 499 | 20230905 | 111300 | 107526360 | 6140 | 6140 | 6140 | 6140 | 70 |
| 500 | 20230905 | 111200 | 107096560 | 6140 | 6140 | 6140 | 6140 | 0 |
| 501 | 20230905 | 111100 | 107096560 | 6140 | 6140 | 6140 | 6140 | 0 |
| 502 | 20230905 | 111000 | 107096560 | 6140 | 6140 | 6140 | 6140 | 0 |
| 503 | 20230905 | 110900 | 107096560 | 6140 | 6140 | 6140 | 6140 | 0 |
| 504 | 20230905 | 110800 | 107096560 | 6140 | 6140 | 6140 | 6140 | 384 |
| 505 | 20230905 | 110700 | 104738800 | 6140 | 6140 | 6140 | 6140 | 0 |
| 506 | 20230905 | 110600 | 104738800 | 6140 | 6140 | 6140 | 6140 | 0 |
| 507 | 20230905 | 110500 | 104738800 | 6140 | 6150 | 6150 | 6140 | 200 |
| 508 | 20230905 | 110400 | 103510790 | 6140 | 6140 | 6140 | 6140 | 0 |
| 509 | 20230905 | 110300 | 103510790 | 6140 | 6170 | 6170 | 6140 | 2 |
| 510 | 20230905 | 110200 | 103498480 | 6170 | 6170 | 6170 | 6170 | 1 |
| 511 | 20230905 | 110100 | 103492310 | 6170 | 6170 | 6170 | 6170 | 31 |
| 512 | 20230905 | 110000 | 103301040 | 6170 | 6140 | 6170 | 6140 | 17 |
| 513 | 20230905 | 105900 | 103196630 | 6130 | 6130 | 6130 | 6130 | 0 |
| 514 | 20230905 | 105800 | 103196630 | 6130 | 6130 | 6130 | 6130 | 0 |
| 515 | 20230905 | 105700 | 103196630 | 6130 | 6130 | 6130 | 6130 | 0 |
| 516 | 20230905 | 105600 | 103196630 | 6130 | 6130 | 6130 | 6130 | 0 |
| 517 | 20230905 | 105500 | 103196630 | 6130 | 6130 | 6180 | 6130 | 6 |
| 518 | 20230905 | 105400 | 103159800 | 6190 | 6190 | 6190 | 6180 | 6 |
| 519 | 20230905 | 105300 | 103122690 | 6130 | 6130 | 6130 | 6130 | 8 |
| 520 | 20230905 | 105200 | 103073650 | 6130 | 6130 | 6130 | 6130 | 100 |
| 521 | 20230905 | 105100 | 102460650 | 6130 | 6130 | 6130 | 6130 | 0 |
| 522 | 20230905 | 105000 | 102460650 | 6130 | 6130 | 6130 | 6130 | 0 |
| 523 | 20230905 | 104900 | 102460650 | 6130 | 6160 | 6160 | 6130 | 500 |
| 524 | 20230905 | 104800 | 99393410 | 6160 | 6160 | 6160 | 6160 | 8 |
| 525 | 20230905 | 104700 | 99344130 | 6160 | 6160 | 6160 | 6160 | 9 |
| 526 | 20230905 | 104600 | 99288690 | 6160 | 6160 | 6160 | 6160 | 33 |
| 527 | 20230905 | 104500 | 99085410 | 6150 | 6150 | 6160 | 6150 | 816 |
| 528 | 20230905 | 104400 | 94064260 | 6130 | 6140 | 6140 | 6130 | 100 |
| 529 | 20230905 | 104300 | 93450280 | 6150 | 6150 | 6150 | 6150 | 1 |
| 530 | 20230905 | 104200 | 93444130 | 6150 | 6150 | 6150 | 6150 | 1 |
| 531 | 20230905 | 104100 | 93437980 | 6150 | 6150 | 6150 | 6150 | 0 |
| 532 | 20230905 | 104000 | 93437980 | 6150 | 6130 | 6150 | 6130 | 105 |
| 533 | 20230905 | 103900 | 92792330 | 6130 | 6130 | 6130 | 6130 | 0 |
| 534 | 20230905 | 103800 | 92792330 | 6130 | 6150 | 6150 | 6130 | 2 |
| 535 | 20230905 | 103700 | 92780050 | 6120 | 6120 | 6120 | 6120 | 0 |
| 536 | 20230905 | 103600 | 92780050 | 6120 | 6120 | 6120 | 6120 | 0 |
| 537 | 20230905 | 103500 | 92780050 | 6120 | 6150 | 6150 | 6120 | 156 |
| 538 | 20230905 | 103400 | 91825250 | 6150 | 6150 | 6150 | 6150 | 0 |
| 539 | 20230905 | 103300 | 91825250 | 6150 | 6150 | 6150 | 6150 | 10 |
| 540 | 20230905 | 103200 | 91763750 | 6150 | 6150 | 6150 | 6150 | 0 |
| 541 | 20230905 | 103100 | 91763750 | 6150 | 6150 | 6150 | 6150 | 0 |
| 542 | 20230905 | 103000 | 91763750 | 6150 | 6120 | 6150 | 6120 | 87 |
| 543 | 20230905 | 102900 | 91231070 | 6120 | 6120 | 6120 | 6120 | 114 |
| 544 | 20230905 | 102800 | 90533390 | 6120 | 6120 | 6120 | 6120 | 4 |
| 545 | 20230905 | 102700 | 90508910 | 6120 | 6130 | 6130 | 6120 | 507 |
| 546 | 20230905 | 102600 | 87406000 | 6130 | 6130 | 6130 | 6130 | 0 |
| 547 | 20230905 | 102500 | 87406000 | 6130 | 6130 | 6130 | 6130 | 1 |
| 548 | 20230905 | 102400 | 87399870 | 6150 | 6150 | 6150 | 6150 | 20 |
| 549 | 20230905 | 102300 | 87276870 | 6150 | 6150 | 6150 | 6150 | 5 |
| 550 | 20230905 | 102200 | 87246120 | 6120 | 6120 | 6120 | 6120 | 0 |
| 551 | 20230905 | 102100 | 87246120 | 6120 | 6130 | 6130 | 6120 | 31 |
| 552 | 20230905 | 102000 | 87056390 | 6120 | 6120 | 6120 | 6120 | 0 |
| 553 | 20230905 | 101900 | 87056390 | 6120 | 6120 | 6120 | 6120 | 0 |
| 554 | 20230905 | 101800 | 87056390 | 6120 | 6120 | 6120 | 6120 | 0 |
| 555 | 20230905 | 101700 | 87056390 | 6120 | 6130 | 6130 | 6120 | 630 |
| 556 | 20230905 | 101600 | 83198550 | 6140 | 6150 | 6150 | 6130 | 347 |
| 557 | 20230905 | 101500 | 81067960 | 6150 | 6150 | 6150 | 6150 | 5 |
| 558 | 20230905 | 101400 | 81037210 | 6150 | 6160 | 6160 | 6150 | 102 |
| 559 | 20230905 | 101300 | 80409600 | 6160 | 6160 | 6160 | 6160 | 0 |
| 560 | 20230905 | 101200 | 80409600 | 6160 | 6160 | 6160 | 6160 | 1 |
| 561 | 20230905 | 101100 | 80403440 | 6160 | 6160 | 6160 | 6160 | 46 |
| 562 | 20230905 | 101000 | 80120080 | 6180 | 6180 | 6180 | 6180 | 0 |
| 563 | 20230905 | 100900 | 80120080 | 6180 | 6180 | 6180 | 6180 | 0 |
| 564 | 20230905 | 100800 | 80120080 | 6180 | 6180 | 6180 | 6180 | 0 |
| 565 | 20230905 | 100700 | 80120080 | 6180 | 6180 | 6180 | 6180 | 0 |
| 566 | 20230905 | 100600 | 80120080 | 6180 | 6170 | 6180 | 6170 | 2 |
| 567 | 20230905 | 100500 | 80107730 | 6160 | 6150 | 6160 | 6150 | 214 |
| 568 | 20230905 | 100400 | 78789630 | 6150 | 6160 | 6160 | 6150 | 141 |
| 569 | 20230905 | 100300 | 77922420 | 6160 | 6160 | 6160 | 6160 | 5 |
| 570 | 20230905 | 100200 | 77891620 | 6150 | 6150 | 6150 | 6150 | 0 |
| 571 | 20230905 | 100100 | 77891620 | 6150 | 6150 | 6150 | 6150 | 1 |
| 572 | 20230905 | 100000 | 77885470 | 6160 | 6160 | 6160 | 6130 | 38 |
| 573 | 20230905 | 095900 | 77652290 | 6140 | 6140 | 6140 | 6140 | 33 |
| 574 | 20230905 | 095800 | 77449670 | 6140 | 6140 | 6140 | 6140 | 0 |
| 575 | 20230905 | 095700 | 77449670 | 6140 | 6140 | 6140 | 6140 | 9 |
| 576 | 20230905 | 095600 | 77394410 | 6140 | 6140 | 6140 | 6140 | 27 |
| 577 | 20230905 | 095500 | 77228630 | 6140 | 6140 | 6140 | 6140 | 200 |
| 578 | 20230905 | 095400 | 76000630 | 6140 | 6140 | 6140 | 6140 | 0 |
| 579 | 20230905 | 095300 | 76000630 | 6140 | 6140 | 6140 | 6140 | 0 |
| 580 | 20230905 | 095200 | 76000630 | 6140 | 6140 | 6140 | 6140 | 11 |
| 581 | 20230905 | 095100 | 75933090 | 6140 | 6140 | 6140 | 6140 | 91 |
| 582 | 20230905 | 095000 | 75374350 | 6140 | 6140 | 6140 | 6140 | 15 |
| 583 | 20230905 | 094900 | 75282250 | 6120 | 6170 | 6170 | 6120 | 100 |
| 584 | 20230905 | 094800 | 74669980 | 6180 | 6190 | 6190 | 6180 | 2 |
| 585 | 20230905 | 094700 | 74657610 | 6170 | 6170 | 6170 | 6170 | 1 |
| 586 | 20230905 | 094600 | 74651440 | 6190 | 6170 | 6190 | 6170 | 10 |
| 587 | 20230905 | 094500 | 74589670 | 6170 | 6170 | 6170 | 6170 | 8 |
| 588 | 20230905 | 094400 | 74540310 | 6150 | 6160 | 6170 | 6150 | 57 |
| 589 | 20230905 | 094300 | 74188730 | 6120 | 6120 | 6120 | 6120 | 163 |
| 590 | 20230905 | 094200 | 73191170 | 6130 | 6130 | 6130 | 6110 | 812 |
| 591 | 20230905 | 094100 | 68217840 | 6130 | 6150 | 6150 | 6130 | 1297 |
| 592 | 20230905 | 094000 | 60261760 | 6150 | 6150 | 6150 | 6150 | 268 |
| 593 | 20230905 | 093900 | 58613560 | 6150 | 6160 | 6170 | 6150 | 2228 |
| 594 | 20230905 | 093800 | 44889290 | 6170 | 6170 | 6170 | 6170 | 4 |
| 595 | 20230905 | 093700 | 44864610 | 6170 | 6170 | 6170 | 6170 | 100 |
| 596 | 20230905 | 093600 | 44247610 | 6170 | 6180 | 6190 | 6170 | 378 |
| 597 | 20230905 | 093500 | 41915240 | 6180 | 6180 | 6180 | 6180 | 2 |
| 598 | 20230905 | 093400 | 41902880 | 6190 | 6200 | 6200 | 6190 | 4 |
| 599 | 20230905 | 093300 | 41878100 | 6170 | 6180 | 6180 | 6170 | 878 |
| 600 | 20230905 | 093200 | 36452830 | 6190 | 6210 | 6210 | 6190 | 107 |
| 601 | 20230905 | 093100 | 35789580 | 6200 | 6210 | 6210 | 6200 | 13 |
| 602 | 20230905 | 093000 | 35708960 | 6210 | 6210 | 6210 | 6210 | 333 |
| 603 | 20230905 | 092900 | 33641030 | 6210 | 6190 | 6210 | 6190 | 55 |
| 604 | 20230905 | 092800 | 33300490 | 6190 | 6190 | 6190 | 6190 | 0 |
| 605 | 20230905 | 092700 | 33300490 | 6190 | 6200 | 6200 | 6190 | 332 |
| 606 | 20230905 | 092600 | 31244300 | 6200 | 6200 | 6200 | 6200 | 4 |
| 607 | 20230905 | 092500 | 31219500 | 6200 | 6200 | 6200 | 6200 | 1 |
| 608 | 20230905 | 092400 | 31213300 | 6200 | 6210 | 6220 | 6200 | 63 |
| 609 | 20230905 | 092300 | 30822070 | 6190 | 6200 | 6220 | 6190 | 58 |
| 610 | 20230905 | 092200 | 30462720 | 6210 | 6210 | 6210 | 6210 | 0 |
| 611 | 20230905 | 092100 | 30462720 | 6210 | 6210 | 6210 | 6210 | 0 |
| 612 | 20230905 | 092000 | 30462720 | 6210 | 6210 | 6210 | 6210 | 5 |
| 613 | 20230905 | 091900 | 30431670 | 6210 | 6210 | 6210 | 6210 | 7 |
| 614 | 20230905 | 091800 | 30388200 | 6220 | 6220 | 6220 | 6220 | 5 |
| 615 | 20230905 | 091700 | 30357100 | 6220 | 6240 | 6240 | 6220 | 137 |
| 616 | 20230905 | 091600 | 29504630 | 6240 | 6240 | 6240 | 6240 | 1 |
| 617 | 20230905 | 091500 | 29498390 | 6240 | 6240 | 6240 | 6240 | 22 |
| 618 | 20230905 | 091400 | 29361110 | 6250 | 6250 | 6250 | 6250 | 1 |
| 619 | 20230905 | 091300 | 29354860 | 6250 | 6240 | 6250 | 6240 | 555 |
| 620 | 20230905 | 091200 | 25891380 | 6240 | 6240 | 6250 | 6220 | 541 |
| 621 | 20230905 | 091100 | 22513540 | 6240 | 6230 | 6240 | 6230 | 20 |
| 622 | 20230905 | 091000 | 22388840 | 6220 | 6230 | 6250 | 6220 | 710 |
| 623 | 20230905 | 090900 | 17963330 | 6210 | 6210 | 6210 | 6210 | 0 |
| 624 | 20230905 | 090800 | 17963330 | 6210 | 6210 | 6210 | 6210 | 26 |
| 625 | 20230905 | 090700 | 17801870 | 6230 | 6230 | 6230 | 6230 | 10 |
| 626 | 20230905 | 090600 | 17739570 | 6240 | 6210 | 6240 | 6210 | 573 |
| 627 | 20230905 | 090500 | 14174330 | 6210 | 6170 | 6210 | 6160 | 129 |
| 628 | 20230905 | 090400 | 13377540 | 6160 | 6190 | 6190 | 6160 | 269 |
| 629 | 20230905 | 090300 | 11715130 | 6190 | 6190 | 6190 | 6190 | 80 |
| 630 | 20230905 | 090200 | 11219930 | 6180 | 6190 | 6190 | 6180 | 301 |
| 631 | 20230905 | 090100 | 9359670 | 6220 | 6220 | 6220 | 6220 | 10 |
| 632 | 20230905 | 090000 | 9297470 | 6220 | 6190 | 6220 | 6190 | 1500 |