29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 184600 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 38468 |
| 3 | 20230907 | 184500 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 4 | 20230907 | 184400 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 5 | 20230907 | 184300 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 6 | 20230907 | 184200 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 7 | 20230907 | 184100 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 8 | 20230907 | 184000 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 9 | 20230907 | 183900 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 10 | 20230907 | 183800 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 11 | 20230907 | 183700 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 12 | 20230907 | 183600 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 13 | 20230907 | 183500 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 14 | 20230907 | 183400 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 15 | 20230907 | 183300 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 16 | 20230907 | 183200 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 17 | 20230907 | 183100 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 18 | 20230907 | 183000 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 19 | 20230907 | 182900 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 20 | 20230907 | 182800 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 21 | 20230907 | 182700 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 22 | 20230907 | 182600 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 23 | 20230907 | 182500 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 24 | 20230907 | 182400 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 25 | 20230907 | 182300 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 26 | 20230907 | 182200 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 27 | 20230907 | 182100 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 28 | 20230907 | 182000 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 29 | 20230907 | 181900 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 30 | 20230907 | 181800 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 31 | 20230907 | 181700 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 32 | 20230907 | 181600 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 38468 |
| 33 | 20230907 | 181500 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 34 | 20230907 | 181400 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 35 | 20230907 | 181300 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 36 | 20230907 | 181200 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 37 | 20230907 | 181100 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 38 | 20230907 | 181000 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 39 | 20230907 | 180900 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 40 | 20230907 | 180800 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 41 | 20230907 | 180700 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 42 | 20230907 | 180600 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 43 | 20230907 | 180500 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 44 | 20230907 | 180400 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 45 | 20230907 | 180300 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 46 | 20230907 | 180200 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 47 | 20230907 | 180100 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 48 | 20230907 | 180000 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 49 | 20230907 | 175900 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 50 | 20230907 | 175800 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 51 | 20230907 | 175700 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 52 | 20230907 | 175600 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 53 | 20230907 | 175500 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 54 | 20230907 | 175400 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 55 | 20230907 | 175300 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 56 | 20230907 | 175200 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 57 | 20230907 | 175100 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 58 | 20230907 | 175000 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 59 | 20230907 | 174900 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 60 | 20230907 | 174800 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 61 | 20230907 | 174700 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 62 | 20230907 | 174600 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 38468 |
| 63 | 20230907 | 174500 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 64 | 20230907 | 174400 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 65 | 20230907 | 174300 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 66 | 20230907 | 174200 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 67 | 20230907 | 174100 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 68 | 20230907 | 174000 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 69 | 20230907 | 173900 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 70 | 20230907 | 173800 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 71 | 20230907 | 173700 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 72 | 20230907 | 173600 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 73 | 20230907 | 173500 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 74 | 20230907 | 173400 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 75 | 20230907 | 173300 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 76 | 20230907 | 173200 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 77 | 20230907 | 173100 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 78 | 20230907 | 173000 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 79 | 20230907 | 172900 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 80 | 20230907 | 172800 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 81 | 20230907 | 172700 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 82 | 20230907 | 172600 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 83 | 20230907 | 172500 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 84 | 20230907 | 172400 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 85 | 20230907 | 172300 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 86 | 20230907 | 172200 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 87 | 20230907 | 172100 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 88 | 20230907 | 172000 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 89 | 20230907 | 171900 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 90 | 20230907 | 171800 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 91 | 20230907 | 171700 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 92 | 20230907 | 171600 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 38468 |
| 93 | 20230907 | 171500 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 94 | 20230907 | 171400 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 95 | 20230907 | 171300 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 96 | 20230907 | 171200 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 97 | 20230907 | 171100 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 98 | 20230907 | 171000 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 99 | 20230907 | 170900 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 100 | 20230907 | 170800 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 101 | 20230907 | 170700 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 102 | 20230907 | 170600 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 103 | 20230907 | 170500 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 104 | 20230907 | 170400 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 105 | 20230907 | 170300 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 106 | 20230907 | 170200 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 107 | 20230907 | 170100 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 108 | 20230907 | 170000 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 109 | 20230907 | 165900 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 110 | 20230907 | 165800 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 111 | 20230907 | 165700 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 112 | 20230907 | 165600 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 113 | 20230907 | 165500 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 114 | 20230907 | 165400 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 115 | 20230907 | 165300 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 116 | 20230907 | 165200 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 117 | 20230907 | 165100 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 118 | 20230907 | 165000 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 119 | 20230907 | 164900 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 120 | 20230907 | 164800 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 121 | 20230907 | 164700 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 122 | 20230907 | 164600 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 38468 |
| 123 | 20230907 | 164500 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 124 | 20230907 | 164400 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 125 | 20230907 | 164300 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 126 | 20230907 | 164200 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 127 | 20230907 | 164100 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 128 | 20230907 | 164000 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 129 | 20230907 | 163900 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 130 | 20230907 | 163800 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 131 | 20230907 | 163700 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 132 | 20230907 | 163600 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 133 | 20230907 | 163500 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 134 | 20230907 | 163400 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 135 | 20230907 | 163300 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 136 | 20230907 | 163200 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 137 | 20230907 | 163100 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 138 | 20230907 | 163000 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 139 | 20230907 | 162900 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 140 | 20230907 | 162800 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 141 | 20230907 | 162700 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 142 | 20230907 | 162600 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 143 | 20230907 | 162500 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 144 | 20230907 | 162400 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 145 | 20230907 | 162300 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 146 | 20230907 | 162200 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 147 | 20230907 | 162100 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 148 | 20230907 | 162000 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 149 | 20230907 | 161900 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 150 | 20230907 | 161800 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 151 | 20230907 | 161700 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 152 | 20230907 | 161600 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 38468 |
| 153 | 20230907 | 161500 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 154 | 20230907 | 161400 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 155 | 20230907 | 161300 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 156 | 20230907 | 161200 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 157 | 20230907 | 161100 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 158 | 20230907 | 161000 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 159 | 20230907 | 160900 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 160 | 20230907 | 160800 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 161 | 20230907 | 160700 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 162 | 20230907 | 160600 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 163 | 20230907 | 160500 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 164 | 20230907 | 160400 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 165 | 20230907 | 160300 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 166 | 20230907 | 160200 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 167 | 20230907 | 160100 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 168 | 20230907 | 160000 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 169 | 20230907 | 155900 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 170 | 20230907 | 155800 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 171 | 20230907 | 155700 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 172 | 20230907 | 155600 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 173 | 20230907 | 155500 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 174 | 20230907 | 155400 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 175 | 20230907 | 155300 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 176 | 20230907 | 155200 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 177 | 20230907 | 155100 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 178 | 20230907 | 155000 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 179 | 20230907 | 154900 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 180 | 20230907 | 154800 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 181 | 20230907 | 154700 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 182 | 20230907 | 154600 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 38468 |
| 183 | 20230907 | 154500 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 184 | 20230907 | 154400 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 185 | 20230907 | 154300 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 186 | 20230907 | 154200 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 187 | 20230907 | 154100 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 188 | 20230907 | 154000 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 189 | 20230907 | 153900 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 190 | 20230907 | 153800 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 191 | 20230907 | 153700 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 192 | 20230907 | 153600 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 193 | 20230907 | 153500 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 194 | 20230907 | 153400 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 195 | 20230907 | 153300 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 196 | 20230907 | 153200 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 197 | 20230907 | 153100 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 0 |
| 198 | 20230907 | 153000 | 7711945245 | 3675 | 3675 | 3675 | 3675 | 38468 |
| 199 | 20230907 | 152900 | 7570575345 | 3660 | 3660 | 3660 | 3660 | 0 |
| 200 | 20230907 | 152800 | 7570575345 | 3660 | 3660 | 3660 | 3660 | 0 |
| 201 | 20230907 | 152700 | 7570575345 | 3660 | 3660 | 3660 | 3660 | 0 |
| 202 | 20230907 | 152600 | 7570575345 | 3660 | 3660 | 3660 | 3660 | 0 |
| 203 | 20230907 | 152500 | 7570575345 | 3660 | 3660 | 3660 | 3660 | 0 |
| 204 | 20230907 | 152400 | 7570575345 | 3660 | 3660 | 3660 | 3660 | 0 |
| 205 | 20230907 | 152300 | 7570575345 | 3660 | 3660 | 3660 | 3660 | 0 |
| 206 | 20230907 | 152200 | 7570575345 | 3660 | 3660 | 3660 | 3660 | 0 |
| 207 | 20230907 | 152100 | 7570575345 | 3660 | 3660 | 3660 | 3660 | 0 |
| 208 | 20230907 | 152000 | 7570575345 | 3660 | 3660 | 3660 | 3660 | 0 |
| 209 | 20230907 | 151900 | 7570575345 | 3660 | 3665 | 3670 | 3655 | 3239 |
| 210 | 20230907 | 151800 | 7558731590 | 3655 | 3675 | 3680 | 3655 | 6142 |
| 211 | 20230907 | 151700 | 7536231335 | 3675 | 3685 | 3685 | 3675 | 1509 |
| 212 | 20230907 | 151600 | 7530684340 | 3695 | 3690 | 3695 | 3685 | 6820 |
| 213 | 20230907 | 151500 | 7505519610 | 3690 | 3670 | 3690 | 3665 | 2853 |
| 214 | 20230907 | 151400 | 7495013505 | 3660 | 3670 | 3685 | 3660 | 3190 |
| 215 | 20230907 | 151300 | 7483322715 | 3665 | 3670 | 3670 | 3665 | 1885 |
| 216 | 20230907 | 151200 | 7476413845 | 3665 | 3665 | 3670 | 3665 | 912 |
| 217 | 20230907 | 151100 | 7473071345 | 3670 | 3675 | 3685 | 3670 | 4048 |
| 218 | 20230907 | 151000 | 7458182980 | 3670 | 3680 | 3680 | 3670 | 5287 |
| 219 | 20230907 | 150900 | 7438756700 | 3680 | 3680 | 3685 | 3670 | 2542 |
| 220 | 20230907 | 150800 | 7429409245 | 3680 | 3685 | 3685 | 3680 | 1268 |
| 221 | 20230907 | 150700 | 7424738690 | 3685 | 3675 | 3685 | 3675 | 2357 |
| 222 | 20230907 | 150600 | 7416063320 | 3675 | 3675 | 3675 | 3675 | 1992 |
| 223 | 20230907 | 150500 | 7408742720 | 3675 | 3675 | 3680 | 3670 | 6579 |
| 224 | 20230907 | 150400 | 7384550920 | 3675 | 3655 | 3675 | 3655 | 3504 |
| 225 | 20230907 | 150300 | 7371723720 | 3675 | 3660 | 3675 | 3650 | 6909 |
| 226 | 20230907 | 150200 | 7346413795 | 3660 | 3660 | 3660 | 3645 | 362 |
| 227 | 20230907 | 150100 | 7345088900 | 3660 | 3655 | 3660 | 3655 | 1477 |
| 228 | 20230907 | 150000 | 7339683760 | 3660 | 3635 | 3675 | 3635 | 4888 |
| 229 | 20230907 | 145900 | 7321837810 | 3635 | 3645 | 3645 | 3635 | 7199 |
| 230 | 20230907 | 145800 | 7295632250 | 3645 | 3660 | 3675 | 3645 | 3813 |
| 231 | 20230907 | 145700 | 7281718775 | 3675 | 3645 | 3675 | 3640 | 4052 |
| 232 | 20230907 | 145600 | 7266898845 | 3645 | 3650 | 3655 | 3645 | 2118 |
| 233 | 20230907 | 145500 | 7259167295 | 3650 | 3655 | 3660 | 3650 | 2590 |
| 234 | 20230907 | 145400 | 7249702120 | 3655 | 3660 | 3665 | 3655 | 1506 |
| 235 | 20230907 | 145300 | 7244193540 | 3655 | 3655 | 3675 | 3655 | 4384 |
| 236 | 20230907 | 145200 | 7228106740 | 3655 | 3655 | 3680 | 3650 | 3160 |
| 237 | 20230907 | 145100 | 7216522765 | 3650 | 3660 | 3680 | 3650 | 3867 |
| 238 | 20230907 | 145000 | 7202358215 | 3660 | 3655 | 3665 | 3655 | 19695 |
| 239 | 20230907 | 144900 | 7130273475 | 3660 | 3650 | 3660 | 3640 | 8402 |
| 240 | 20230907 | 144800 | 7099589925 | 3650 | 3655 | 3660 | 3645 | 36451 |
| 241 | 20230907 | 144700 | 6966440825 | 3660 | 3670 | 3670 | 3655 | 27118 |
| 242 | 20230907 | 144600 | 6867184445 | 3665 | 3660 | 3665 | 3660 | 1175 |
| 243 | 20230907 | 144500 | 6862881000 | 3665 | 3665 | 3670 | 3660 | 7364 |
| 244 | 20230907 | 144400 | 6835881550 | 3665 | 3665 | 3670 | 3665 | 3185 |
| 245 | 20230907 | 144300 | 6824207305 | 3665 | 3670 | 3675 | 3665 | 9265 |
| 246 | 20230907 | 144200 | 6790238805 | 3670 | 3670 | 3675 | 3665 | 2019 |
| 247 | 20230907 | 144100 | 6782832590 | 3670 | 3670 | 3675 | 3665 | 5589 |
| 248 | 20230907 | 144000 | 6762337645 | 3680 | 3680 | 3680 | 3670 | 19961 |
| 249 | 20230907 | 143900 | 6689003555 | 3685 | 3685 | 3695 | 3675 | 10004 |
| 250 | 20230907 | 143800 | 6652176560 | 3685 | 3680 | 3700 | 3680 | 2532 |
| 251 | 20230907 | 143700 | 6642840480 | 3680 | 3690 | 3695 | 3680 | 19042 |
| 252 | 20230907 | 143600 | 6572630815 | 3690 | 3690 | 3695 | 3685 | 919 |
| 253 | 20230907 | 143500 | 6569242955 | 3705 | 3695 | 3705 | 3685 | 1044 |
| 254 | 20230907 | 143400 | 6565389850 | 3710 | 3690 | 3710 | 3690 | 2939 |
| 255 | 20230907 | 143300 | 6554506800 | 3705 | 3695 | 3710 | 3685 | 2138 |
| 256 | 20230907 | 143200 | 6546592440 | 3695 | 3695 | 3710 | 3690 | 494 |
| 257 | 20230907 | 143100 | 6544767010 | 3695 | 3700 | 3710 | 3690 | 3279 |
| 258 | 20230907 | 143000 | 6532617775 | 3700 | 3680 | 3700 | 3680 | 4084 |
| 259 | 20230907 | 142900 | 6517541410 | 3685 | 3685 | 3695 | 3680 | 8897 |
| 260 | 20230907 | 142800 | 6484752165 | 3685 | 3690 | 3695 | 3685 | 162 |
| 261 | 20230907 | 142700 | 6484154400 | 3690 | 3685 | 3695 | 3685 | 4378 |
| 262 | 20230907 | 142600 | 6468020545 | 3685 | 3690 | 3695 | 3685 | 1096 |
| 263 | 20230907 | 142500 | 6463980135 | 3690 | 3695 | 3695 | 3690 | 179 |
| 264 | 20230907 | 142400 | 6463319390 | 3690 | 3695 | 3695 | 3685 | 2619 |
| 265 | 20230907 | 142300 | 6453651390 | 3695 | 3700 | 3705 | 3695 | 4952 |
| 266 | 20230907 | 142200 | 6435333220 | 3705 | 3705 | 3705 | 3700 | 901 |
| 267 | 20230907 | 142100 | 6431998725 | 3710 | 3705 | 3710 | 3700 | 1355 |
| 268 | 20230907 | 142000 | 6426982930 | 3705 | 3705 | 3705 | 3705 | 160 |
| 269 | 20230907 | 141900 | 6426390130 | 3710 | 3705 | 3710 | 3705 | 1377 |
| 270 | 20230907 | 141800 | 6421287135 | 3700 | 3705 | 3705 | 3700 | 1221 |
| 271 | 20230907 | 141700 | 6416767570 | 3705 | 3705 | 3705 | 3700 | 240 |
| 272 | 20230907 | 141600 | 6415878870 | 3705 | 3705 | 3710 | 3705 | 433 |
| 273 | 20230907 | 141500 | 6414274215 | 3705 | 3705 | 3710 | 3700 | 1505 |
| 274 | 20230907 | 141400 | 6408700315 | 3700 | 3705 | 3710 | 3700 | 319 |
| 275 | 20230907 | 141300 | 6407518605 | 3705 | 3705 | 3710 | 3700 | 636 |
| 276 | 20230907 | 141200 | 6405163905 | 3700 | 3705 | 3705 | 3700 | 2146 |
| 277 | 20230907 | 141100 | 6397216870 | 3700 | 3700 | 3705 | 3700 | 1087 |
| 278 | 20230907 | 141000 | 6393191545 | 3700 | 3705 | 3705 | 3695 | 2125 |
| 279 | 20230907 | 140900 | 6385328510 | 3705 | 3700 | 3705 | 3700 | 1627 |
| 280 | 20230907 | 140800 | 6379307730 | 3700 | 3710 | 3710 | 3700 | 3819 |
| 281 | 20230907 | 140700 | 6365158220 | 3705 | 3705 | 3710 | 3705 | 622 |
| 282 | 20230907 | 140600 | 6362853130 | 3705 | 3705 | 3710 | 3705 | 992 |
| 283 | 20230907 | 140500 | 6359177380 | 3710 | 3705 | 3710 | 3705 | 1072 |
| 284 | 20230907 | 140400 | 6355202250 | 3705 | 3705 | 3710 | 3705 | 601 |
| 285 | 20230907 | 140300 | 6352974845 | 3705 | 3695 | 3705 | 3695 | 839 |
| 286 | 20230907 | 140200 | 6349873080 | 3695 | 3700 | 3705 | 3695 | 1335 |
| 287 | 20230907 | 140100 | 6344934085 | 3700 | 3705 | 3705 | 3695 | 463 |
| 288 | 20230907 | 140000 | 6343220025 | 3695 | 3710 | 3715 | 3695 | 1074 |
| 289 | 20230907 | 135900 | 6339245190 | 3715 | 3695 | 3715 | 3695 | 15547 |
| 290 | 20230907 | 135800 | 6281720650 | 3695 | 3705 | 3725 | 3695 | 37107 |
| 291 | 20230907 | 135700 | 6144383860 | 3705 | 3725 | 3725 | 3700 | 1077 |
| 292 | 20230907 | 135600 | 6140397655 | 3725 | 3720 | 3730 | 3710 | 2656 |
| 293 | 20230907 | 135500 | 6130504340 | 3710 | 3730 | 3730 | 3710 | 122 |
| 294 | 20230907 | 135400 | 6130050930 | 3725 | 3710 | 3725 | 3705 | 5474 |
| 295 | 20230907 | 135300 | 6109688915 | 3710 | 3715 | 3735 | 3710 | 5909 |
| 296 | 20230907 | 135200 | 6087667155 | 3710 | 3710 | 3720 | 3710 | 955 |
| 297 | 20230907 | 135100 | 6084117480 | 3715 | 3705 | 3715 | 3695 | 1496 |
| 298 | 20230907 | 135000 | 6078579085 | 3720 | 3700 | 3720 | 3700 | 3602 |
| 299 | 20230907 | 134900 | 6065242065 | 3700 | 3705 | 3705 | 3700 | 269 |
| 300 | 20230907 | 134800 | 6064245865 | 3700 | 3700 | 3720 | 3695 | 7583 |
| 301 | 20230907 | 134700 | 6036092755 | 3700 | 3700 | 3715 | 3695 | 608 |
| 302 | 20230907 | 134600 | 6033839660 | 3720 | 3690 | 3720 | 3685 | 2968 |
| 303 | 20230907 | 134500 | 6022836015 | 3700 | 3690 | 3700 | 3690 | 1424 |
| 304 | 20230907 | 134400 | 6017577575 | 3690 | 3700 | 3705 | 3690 | 1436 |
| 305 | 20230907 | 134300 | 6012274885 | 3705 | 3690 | 3705 | 3690 | 1971 |
| 306 | 20230907 | 134200 | 6004979075 | 3690 | 3705 | 3715 | 3690 | 2318 |
| 307 | 20230907 | 134100 | 5996398125 | 3705 | 3710 | 3710 | 3705 | 2040 |
| 308 | 20230907 | 134000 | 5988838240 | 3700 | 3710 | 3715 | 3690 | 3476 |
| 309 | 20230907 | 133900 | 5975975375 | 3690 | 3695 | 3715 | 3685 | 2209 |
| 310 | 20230907 | 133800 | 5967806460 | 3695 | 3695 | 3700 | 3695 | 114 |
| 311 | 20230907 | 133700 | 5967384825 | 3695 | 3695 | 3705 | 3690 | 2303 |
| 312 | 20230907 | 133600 | 5958867320 | 3700 | 3690 | 3715 | 3680 | 6558 |
| 313 | 20230907 | 133500 | 5934646905 | 3685 | 3685 | 3715 | 3680 | 6703 |
| 314 | 20230907 | 133400 | 5909897425 | 3685 | 3695 | 3710 | 3685 | 4262 |
| 315 | 20230907 | 133300 | 5894131965 | 3690 | 3700 | 3710 | 3685 | 4964 |
| 316 | 20230907 | 133200 | 5875748670 | 3710 | 3700 | 3720 | 3690 | 22929 |
| 317 | 20230907 | 133100 | 5791072820 | 3700 | 3700 | 3715 | 3700 | 3550 |
| 318 | 20230907 | 133000 | 5777900240 | 3710 | 3705 | 3710 | 3695 | 4601 |
| 319 | 20230907 | 132900 | 5760869425 | 3705 | 3705 | 3710 | 3700 | 5336 |
| 320 | 20230907 | 132800 | 5741121725 | 3700 | 3700 | 3705 | 3700 | 794 |
| 321 | 20230907 | 132700 | 5738181920 | 3705 | 3700 | 3705 | 3700 | 2620 |
| 322 | 20230907 | 132600 | 5728478930 | 3700 | 3710 | 3710 | 3700 | 2831 |
| 323 | 20230907 | 132500 | 5717988915 | 3710 | 3705 | 3710 | 3700 | 481 |
| 324 | 20230907 | 132400 | 5716207845 | 3700 | 3715 | 3715 | 3700 | 14971 |
| 325 | 20230907 | 132300 | 5660730165 | 3715 | 3720 | 3725 | 3715 | 714 |
| 326 | 20230907 | 132200 | 5658073465 | 3715 | 3715 | 3720 | 3715 | 92 |
| 327 | 20230907 | 132100 | 5657731420 | 3715 | 3710 | 3715 | 3710 | 2492 |
| 328 | 20230907 | 132000 | 5648480165 | 3710 | 3715 | 3715 | 3710 | 989 |
| 329 | 20230907 | 131900 | 5644808765 | 3715 | 3715 | 3720 | 3710 | 1491 |
| 330 | 20230907 | 131800 | 5639269895 | 3710 | 3705 | 3710 | 3700 | 7203 |
| 331 | 20230907 | 131700 | 5612583220 | 3705 | 3700 | 3705 | 3700 | 1344 |
| 332 | 20230907 | 131600 | 5607609545 | 3705 | 3710 | 3715 | 3700 | 4016 |
| 333 | 20230907 | 131500 | 5592726565 | 3715 | 3710 | 3715 | 3710 | 1236 |
| 334 | 20230907 | 131400 | 5588140230 | 3715 | 3710 | 3720 | 3710 | 3981 |
| 335 | 20230907 | 131300 | 5573353210 | 3715 | 3715 | 3715 | 3705 | 3658 |
| 336 | 20230907 | 131200 | 5559790815 | 3720 | 3725 | 3725 | 3715 | 5243 |
| 337 | 20230907 | 131100 | 5540289290 | 3725 | 3725 | 3725 | 3720 | 3151 |
| 338 | 20230907 | 131000 | 5528552105 | 3730 | 3730 | 3735 | 3725 | 3475 |
| 339 | 20230907 | 130900 | 5515586360 | 3730 | 3735 | 3735 | 3725 | 788 |
| 340 | 20230907 | 130800 | 5512646440 | 3735 | 3720 | 3735 | 3720 | 1094 |
| 341 | 20230907 | 130700 | 5508575050 | 3720 | 3720 | 3725 | 3720 | 512 |
| 342 | 20230907 | 130600 | 5506670130 | 3725 | 3725 | 3730 | 3720 | 2607 |
| 343 | 20230907 | 130500 | 5496952950 | 3725 | 3720 | 3725 | 3720 | 1157 |
| 344 | 20230907 | 130400 | 5492643455 | 3720 | 3715 | 3720 | 3715 | 496 |
| 345 | 20230907 | 130300 | 5490799170 | 3715 | 3725 | 3725 | 3710 | 501 |
| 346 | 20230907 | 130200 | 5488939835 | 3715 | 3725 | 3725 | 3710 | 5945 |
| 347 | 20230907 | 130100 | 5466862290 | 3720 | 3705 | 3730 | 3700 | 867 |
| 348 | 20230907 | 130000 | 5463644240 | 3700 | 3715 | 3720 | 3700 | 15806 |
| 349 | 20230907 | 125900 | 5405113010 | 3715 | 3735 | 3735 | 3715 | 8498 |
| 350 | 20230907 | 125800 | 5373448160 | 3735 | 3735 | 3740 | 3735 | 1699 |
| 351 | 20230907 | 125700 | 5367101705 | 3735 | 3740 | 3740 | 3735 | 1065 |
| 352 | 20230907 | 125600 | 5363120935 | 3740 | 3735 | 3740 | 3735 | 994 |
| 353 | 20230907 | 125500 | 5359406300 | 3735 | 3740 | 3740 | 3735 | 1691 |
| 354 | 20230907 | 125400 | 5353088785 | 3735 | 3735 | 3740 | 3735 | 709 |
| 355 | 20230907 | 125300 | 5350440075 | 3735 | 3740 | 3740 | 3730 | 3248 |
| 356 | 20230907 | 125200 | 5338308425 | 3740 | 3730 | 3740 | 3725 | 1489 |
| 357 | 20230907 | 125100 | 5332755430 | 3735 | 3740 | 3740 | 3730 | 2242 |
| 358 | 20230907 | 125000 | 5324378365 | 3740 | 3740 | 3750 | 3740 | 1236 |
| 359 | 20230907 | 124900 | 5319752590 | 3740 | 3745 | 3745 | 3740 | 316 |
| 360 | 20230907 | 124800 | 5318570050 | 3745 | 3735 | 3745 | 3735 | 871 |
| 361 | 20230907 | 124700 | 5315315605 | 3735 | 3745 | 3745 | 3735 | 3701 |
| 362 | 20230907 | 124600 | 5301475395 | 3745 | 3745 | 3745 | 3740 | 611 |
| 363 | 20230907 | 124500 | 5299187885 | 3740 | 3745 | 3745 | 3740 | 1698 |
| 364 | 20230907 | 124400 | 5292832900 | 3745 | 3740 | 3750 | 3740 | 2160 |
| 365 | 20230907 | 124300 | 5284753795 | 3740 | 3740 | 3745 | 3740 | 219 |
| 366 | 20230907 | 124200 | 5283934455 | 3740 | 3750 | 3750 | 3740 | 1497 |
| 367 | 20230907 | 124100 | 5278329590 | 3760 | 3760 | 3760 | 3745 | 411 |
| 368 | 20230907 | 124000 | 5276786445 | 3745 | 3760 | 3775 | 3740 | 10473 |
| 369 | 20230907 | 123900 | 5237462745 | 3755 | 3750 | 3755 | 3745 | 1990 |
| 370 | 20230907 | 123800 | 5229995380 | 3750 | 3710 | 3750 | 3710 | 6007 |
| 371 | 20230907 | 123700 | 5207512870 | 3705 | 3725 | 3725 | 3700 | 203557 |
| 372 | 20230907 | 123600 | 4453907005 | 3725 | 3730 | 3730 | 3715 | 828 |
| 373 | 20230907 | 123500 | 4450829040 | 3730 | 3710 | 3730 | 3705 | 1194 |
| 374 | 20230907 | 123400 | 4446391145 | 3710 | 3720 | 3725 | 3710 | 3080 |
| 375 | 20230907 | 123300 | 4434958535 | 3730 | 3725 | 3730 | 3715 | 838 |
| 376 | 20230907 | 123200 | 4431843230 | 3725 | 3720 | 3725 | 3715 | 767 |
| 377 | 20230907 | 123100 | 4428990135 | 3715 | 3715 | 3720 | 3710 | 5290 |
| 378 | 20230907 | 123000 | 4409328225 | 3715 | 3715 | 3720 | 3715 | 2473 |
| 379 | 20230907 | 122900 | 4400140465 | 3725 | 3730 | 3730 | 3715 | 2230 |
| 380 | 20230907 | 122800 | 4391829395 | 3730 | 3730 | 3730 | 3725 | 2326 |
| 381 | 20230907 | 122700 | 4383153555 | 3725 | 3710 | 3725 | 3710 | 1636 |
| 382 | 20230907 | 122600 | 4377068945 | 3715 | 3710 | 3720 | 3710 | 3638 |
| 383 | 20230907 | 122500 | 4363552605 | 3710 | 3710 | 3720 | 3705 | 453 |
| 384 | 20230907 | 122400 | 4361871110 | 3715 | 3710 | 3715 | 3700 | 4758 |
| 385 | 20230907 | 122300 | 4344250550 | 3700 | 3710 | 3710 | 3700 | 1471 |
| 386 | 20230907 | 122200 | 4338803800 | 3715 | 3710 | 3715 | 3700 | 3043 |
| 387 | 20230907 | 122100 | 4327524440 | 3705 | 3705 | 3710 | 3705 | 2711 |
| 388 | 20230907 | 122000 | 4317479865 | 3705 | 3715 | 3715 | 3705 | 5411 |
| 389 | 20230907 | 121900 | 4297425485 | 3710 | 3710 | 3715 | 3710 | 1078 |
| 390 | 20230907 | 121800 | 4293425860 | 3710 | 3710 | 3720 | 3710 | 1590 |
| 391 | 20230907 | 121700 | 4287524605 | 3710 | 3715 | 3720 | 3710 | 1086 |
| 392 | 20230907 | 121600 | 4283493970 | 3720 | 3710 | 3720 | 3710 | 312 |
| 393 | 20230907 | 121500 | 4282334905 | 3710 | 3715 | 3715 | 3705 | 2049 |
| 394 | 20230907 | 121400 | 4274734330 | 3715 | 3720 | 3720 | 3715 | 929 |
| 395 | 20230907 | 121300 | 4271282395 | 3715 | 3715 | 3725 | 3705 | 2627 |
| 396 | 20230907 | 121200 | 4261531165 | 3715 | 3710 | 3720 | 3710 | 3083 |
| 397 | 20230907 | 121100 | 4250091745 | 3715 | 3720 | 3720 | 3700 | 1052 |
| 398 | 20230907 | 121000 | 4246191515 | 3720 | 3705 | 3720 | 3700 | 2672 |
| 399 | 20230907 | 120900 | 4236284705 | 3705 | 3710 | 3715 | 3700 | 525 |
| 400 | 20230907 | 120800 | 4234339955 | 3705 | 3725 | 3725 | 3700 | 2078 |
| 401 | 20230907 | 120700 | 4226634825 | 3720 | 3715 | 3730 | 3710 | 693 |
| 402 | 20230907 | 120600 | 4224061085 | 3710 | 3720 | 3725 | 3710 | 1993 |
| 403 | 20230907 | 120500 | 4216662960 | 3720 | 3725 | 3725 | 3715 | 111 |
| 404 | 20230907 | 120400 | 4216249990 | 3720 | 3715 | 3720 | 3715 | 779 |
| 405 | 20230907 | 120300 | 4213354235 | 3715 | 3720 | 3725 | 3715 | 768 |
| 406 | 20230907 | 120200 | 4210499935 | 3720 | 3730 | 3730 | 3720 | 1207 |
| 407 | 20230907 | 120100 | 4206000740 | 3730 | 3710 | 3730 | 3710 | 2565 |
| 408 | 20230907 | 120000 | 4196450550 | 3700 | 3720 | 3730 | 3690 | 21360 |
| 409 | 20230907 | 115900 | 4117463895 | 3720 | 3730 | 3730 | 3720 | 2111 |
| 410 | 20230907 | 115800 | 4109598190 | 3730 | 3730 | 3730 | 3725 | 446 |
| 411 | 20230907 | 115700 | 4107935210 | 3725 | 3730 | 3730 | 3720 | 505 |
| 412 | 20230907 | 115600 | 4106053820 | 3730 | 3720 | 3730 | 3720 | 1217 |
| 413 | 20230907 | 115500 | 4101523730 | 3720 | 3715 | 3735 | 3715 | 2640 |
| 414 | 20230907 | 115400 | 4091694100 | 3715 | 3725 | 3730 | 3705 | 3385 |
| 415 | 20230907 | 115300 | 4079093705 | 3700 | 3740 | 3745 | 3695 | 116372 |
| 416 | 20230907 | 115200 | 3647259375 | 3745 | 3745 | 3745 | 3740 | 1336 |
| 417 | 20230907 | 115100 | 3642260330 | 3745 | 3745 | 3745 | 3740 | 1070 |
| 418 | 20230907 | 115000 | 3638254500 | 3750 | 3750 | 3750 | 3745 | 1218 |
| 419 | 20230907 | 114900 | 3633689810 | 3745 | 3745 | 3750 | 3740 | 1078 |
| 420 | 20230907 | 114800 | 3629653085 | 3745 | 3735 | 3745 | 3735 | 10124 |
| 421 | 20230907 | 114700 | 3591790825 | 3735 | 3740 | 3740 | 3735 | 1554 |
| 422 | 20230907 | 114600 | 3585984805 | 3740 | 3740 | 3745 | 3735 | 7572 |
| 423 | 20230907 | 114500 | 3557665455 | 3740 | 3745 | 3750 | 3740 | 6236 |
| 424 | 20230907 | 114400 | 3534332480 | 3745 | 3745 | 3750 | 3745 | 672 |
| 425 | 20230907 | 114300 | 3531814815 | 3745 | 3745 | 3745 | 3740 | 868 |
| 426 | 20230907 | 114200 | 3528565640 | 3745 | 3745 | 3750 | 3740 | 4411 |
| 427 | 20230907 | 114100 | 3512064695 | 3740 | 3755 | 3755 | 3740 | 3645 |
| 428 | 20230907 | 114000 | 3498401430 | 3750 | 3750 | 3760 | 3750 | 676 |
| 429 | 20230907 | 113900 | 3495863455 | 3750 | 3755 | 3760 | 3750 | 938 |
| 430 | 20230907 | 113800 | 3492345120 | 3755 | 3765 | 3765 | 3750 | 582 |
| 431 | 20230907 | 113700 | 3490159475 | 3760 | 3755 | 3760 | 3750 | 656 |
| 432 | 20230907 | 113600 | 3487698130 | 3750 | 3760 | 3760 | 3750 | 957 |
| 433 | 20230907 | 113500 | 3484104800 | 3755 | 3760 | 3765 | 3755 | 327 |
| 434 | 20230907 | 113400 | 3482876390 | 3755 | 3770 | 3770 | 3755 | 901 |
| 435 | 20230907 | 113300 | 3479491255 | 3765 | 3755 | 3765 | 3755 | 477 |
| 436 | 20230907 | 113200 | 3477699945 | 3760 | 3765 | 3765 | 3755 | 251 |
| 437 | 20230907 | 113100 | 3476755930 | 3765 | 3765 | 3765 | 3755 | 455 |
| 438 | 20230907 | 113000 | 3475044990 | 3760 | 3775 | 3775 | 3755 | 1862 |
| 439 | 20230907 | 112900 | 3468042425 | 3770 | 3765 | 3770 | 3765 | 421 |
| 440 | 20230907 | 112800 | 3466457065 | 3765 | 3775 | 3775 | 3765 | 696 |
| 441 | 20230907 | 112700 | 3463833425 | 3770 | 3775 | 3775 | 3770 | 1544 |
| 442 | 20230907 | 112600 | 3458005100 | 3780 | 3780 | 3780 | 3775 | 1271 |
| 443 | 20230907 | 112500 | 3453203230 | 3775 | 3780 | 3780 | 3775 | 507 |
| 444 | 20230907 | 112400 | 3451287335 | 3775 | 3770 | 3775 | 3770 | 942 |
| 445 | 20230907 | 112300 | 3447734740 | 3770 | 3770 | 3780 | 3770 | 677 |
| 446 | 20230907 | 112200 | 3445180850 | 3780 | 3765 | 3780 | 3765 | 984 |
| 447 | 20230907 | 112100 | 3441470985 | 3765 | 3760 | 3765 | 3760 | 475 |
| 448 | 20230907 | 112000 | 3439684615 | 3760 | 3765 | 3765 | 3760 | 539 |
| 449 | 20230907 | 111900 | 3437657210 | 3760 | 3765 | 3770 | 3760 | 575 |
| 450 | 20230907 | 111800 | 3435493835 | 3775 | 3770 | 3775 | 3765 | 3453 |
| 451 | 20230907 | 111700 | 3422483945 | 3765 | 3795 | 3795 | 3765 | 3838 |
| 452 | 20230907 | 111600 | 3407975500 | 3795 | 3755 | 3795 | 3750 | 9056 |
| 453 | 20230907 | 111500 | 3373760900 | 3750 | 3755 | 3765 | 3750 | 853 |
| 454 | 20230907 | 111400 | 3370558340 | 3755 | 3755 | 3770 | 3750 | 1302 |
| 455 | 20230907 | 111300 | 3365664165 | 3740 | 3755 | 3770 | 3740 | 10908 |
| 456 | 20230907 | 111200 | 3324822620 | 3760 | 3765 | 3765 | 3755 | 1470 |
| 457 | 20230907 | 111100 | 3319297525 | 3760 | 3750 | 3770 | 3750 | 271 |
| 458 | 20230907 | 111000 | 3318278515 | 3750 | 3765 | 3765 | 3745 | 10377 |
| 459 | 20230907 | 110900 | 3279373350 | 3760 | 3770 | 3770 | 3760 | 936 |
| 460 | 20230907 | 110800 | 3275853260 | 3770 | 3770 | 3775 | 3755 | 6748 |
| 461 | 20230907 | 110700 | 3250457905 | 3775 | 3775 | 3780 | 3770 | 2193 |
| 462 | 20230907 | 110600 | 3242178775 | 3775 | 3780 | 3780 | 3775 | 3151 |
| 463 | 20230907 | 110500 | 3230275230 | 3780 | 3775 | 3780 | 3775 | 662 |
| 464 | 20230907 | 110400 | 3227775580 | 3780 | 3765 | 3780 | 3760 | 974 |
| 465 | 20230907 | 110300 | 3224100165 | 3760 | 3775 | 3780 | 3760 | 899 |
| 466 | 20230907 | 110200 | 3220714135 | 3770 | 3760 | 3770 | 3760 | 1307 |
| 467 | 20230907 | 110100 | 3215795925 | 3765 | 3770 | 3770 | 3760 | 3011 |
| 468 | 20230907 | 110000 | 3204457485 | 3760 | 3770 | 3775 | 3760 | 2776 |
| 469 | 20230907 | 105900 | 3194017910 | 3775 | 3770 | 3775 | 3760 | 2165 |
| 470 | 20230907 | 105800 | 3185868355 | 3770 | 3770 | 3775 | 3770 | 3754 |
| 471 | 20230907 | 105700 | 3171704300 | 3775 | 3765 | 3775 | 3765 | 2525 |
| 472 | 20230907 | 105600 | 3162189825 | 3765 | 3770 | 3775 | 3765 | 2281 |
| 473 | 20230907 | 105500 | 3153598020 | 3775 | 3765 | 3775 | 3765 | 1597 |
| 474 | 20230907 | 105400 | 3147579515 | 3775 | 3760 | 3775 | 3755 | 2518 |
| 475 | 20230907 | 105300 | 3138101045 | 3755 | 3750 | 3770 | 3750 | 1695 |
| 476 | 20230907 | 105200 | 3131732380 | 3765 | 3765 | 3765 | 3750 | 1350 |
| 477 | 20230907 | 105100 | 3126668040 | 3765 | 3765 | 3775 | 3750 | 3666 |
| 478 | 20230907 | 105000 | 3112885950 | 3755 | 3760 | 3775 | 3755 | 2853 |
| 479 | 20230907 | 104900 | 3102152475 | 3755 | 3750 | 3755 | 3745 | 470 |
| 480 | 20230907 | 104800 | 3100389045 | 3750 | 3745 | 3750 | 3740 | 7721 |
| 481 | 20230907 | 104700 | 3071496360 | 3745 | 3750 | 3755 | 3745 | 3422 |
| 482 | 20230907 | 104600 | 3058668915 | 3750 | 3755 | 3755 | 3750 | 1941 |
| 483 | 20230907 | 104500 | 3051386060 | 3755 | 3750 | 3755 | 3750 | 1351 |
| 484 | 20230907 | 104400 | 3046317145 | 3755 | 3760 | 3760 | 3750 | 4942 |
| 485 | 20230907 | 104300 | 3027749260 | 3770 | 3760 | 3770 | 3755 | 4048 |
| 486 | 20230907 | 104200 | 3012523215 | 3760 | 3765 | 3765 | 3740 | 16997 |
| 487 | 20230907 | 104100 | 2948848905 | 3765 | 3765 | 3770 | 3765 | 3155 |
| 488 | 20230907 | 104000 | 2936955920 | 3765 | 3765 | 3770 | 3755 | 2125 |
| 489 | 20230907 | 103900 | 2928960265 | 3770 | 3750 | 3770 | 3745 | 3529 |
| 490 | 20230907 | 103800 | 2915692495 | 3745 | 3755 | 3760 | 3745 | 2496 |
| 491 | 20230907 | 103700 | 2906331275 | 3760 | 3760 | 3770 | 3750 | 1037 |
| 492 | 20230907 | 103600 | 2902434545 | 3755 | 3750 | 3755 | 3745 | 2766 |
| 493 | 20230907 | 103500 | 2892065440 | 3745 | 3750 | 3750 | 3740 | 10450 |
| 494 | 20230907 | 103400 | 2852937700 | 3755 | 3750 | 3760 | 3750 | 2168 |
| 495 | 20230907 | 103300 | 2844802770 | 3760 | 3755 | 3760 | 3740 | 32338 |
| 496 | 20230907 | 103200 | 2723641375 | 3755 | 3765 | 3765 | 3755 | 10734 |
| 497 | 20230907 | 103100 | 2683317155 | 3765 | 3770 | 3770 | 3765 | 997 |
| 498 | 20230907 | 103000 | 2679563055 | 3765 | 3765 | 3770 | 3765 | 1159 |
| 499 | 20230907 | 102900 | 2675197515 | 3765 | 3770 | 3775 | 3765 | 517 |
| 500 | 20230907 | 102800 | 2673248290 | 3770 | 3770 | 3775 | 3765 | 1556 |
| 501 | 20230907 | 102700 | 2667387150 | 3775 | 3775 | 3780 | 3775 | 2478 |
| 502 | 20230907 | 102600 | 2658031290 | 3775 | 3780 | 3785 | 3775 | 2923 |
| 503 | 20230907 | 102500 | 2646983810 | 3780 | 3775 | 3785 | 3775 | 868 |
| 504 | 20230907 | 102400 | 2643706255 | 3775 | 3775 | 3780 | 3775 | 614 |
| 505 | 20230907 | 102300 | 2641388140 | 3780 | 3770 | 3780 | 3770 | 1919 |
| 506 | 20230907 | 102200 | 2634145610 | 3765 | 3760 | 3770 | 3755 | 15867 |
| 507 | 20230907 | 102100 | 2574358565 | 3760 | 3765 | 3775 | 3760 | 6811 |
| 508 | 20230907 | 102000 | 2548698865 | 3765 | 3770 | 3775 | 3765 | 9839 |
| 509 | 20230907 | 101900 | 2511615535 | 3775 | 3785 | 3785 | 3775 | 3159 |
| 510 | 20230907 | 101800 | 2499688795 | 3785 | 3785 | 3790 | 3775 | 9613 |
| 511 | 20230907 | 101700 | 2463388985 | 3780 | 3780 | 3790 | 3780 | 3154 |
| 512 | 20230907 | 101600 | 2451464770 | 3785 | 3790 | 3790 | 3785 | 2129 |
| 513 | 20230907 | 101500 | 2443404975 | 3785 | 3785 | 3790 | 3780 | 4702 |
| 514 | 20230907 | 101400 | 2425629610 | 3785 | 3785 | 3795 | 3785 | 10410 |
| 515 | 20230907 | 101300 | 2386214605 | 3790 | 3795 | 3795 | 3780 | 6988 |
| 516 | 20230907 | 101200 | 2359755355 | 3795 | 3795 | 3795 | 3790 | 1612 |
| 517 | 20230907 | 101100 | 2353642820 | 3795 | 3790 | 3795 | 3790 | 2796 |
| 518 | 20230907 | 101000 | 2343043400 | 3790 | 3795 | 3800 | 3790 | 5804 |
| 519 | 20230907 | 100900 | 2321036765 | 3800 | 3800 | 3805 | 3800 | 1080 |
| 520 | 20230907 | 100800 | 2316932180 | 3800 | 3790 | 3800 | 3785 | 11922 |
| 521 | 20230907 | 100700 | 2271650050 | 3790 | 3785 | 3795 | 3780 | 15117 |
| 522 | 20230907 | 100600 | 2214416575 | 3785 | 3790 | 3795 | 3780 | 16451 |
| 523 | 20230907 | 100500 | 2152094510 | 3795 | 3800 | 3800 | 3795 | 6186 |
| 524 | 20230907 | 100400 | 2128605845 | 3800 | 3785 | 3815 | 3785 | 16607 |
| 525 | 20230907 | 100300 | 2065631995 | 3790 | 3810 | 3820 | 3785 | 30374 |
| 526 | 20230907 | 100200 | 1950304740 | 3820 | 3815 | 3820 | 3805 | 33731 |
| 527 | 20230907 | 100100 | 1821788395 | 3815 | 3825 | 3830 | 3810 | 12739 |
| 528 | 20230907 | 100000 | 1773193655 | 3830 | 3825 | 3830 | 3820 | 1675 |
| 529 | 20230907 | 095900 | 1766792065 | 3820 | 3830 | 3840 | 3820 | 2159 |
| 530 | 20230907 | 095800 | 1758517595 | 3820 | 3825 | 3830 | 3820 | 1536 |
| 531 | 20230907 | 095700 | 1752645005 | 3840 | 3825 | 3845 | 3820 | 2577 |
| 532 | 20230907 | 095600 | 1742786080 | 3820 | 3815 | 3840 | 3810 | 640 |
| 533 | 20230907 | 095500 | 1740342330 | 3815 | 3820 | 3835 | 3810 | 3559 |
| 534 | 20230907 | 095400 | 1726757150 | 3825 | 3830 | 3840 | 3820 | 3388 |
| 535 | 20230907 | 095300 | 1713783825 | 3840 | 3795 | 3840 | 3795 | 20994 |
| 536 | 20230907 | 095200 | 1633592670 | 3800 | 3830 | 3830 | 3795 | 28195 |
| 537 | 20230907 | 095100 | 1526144280 | 3825 | 3830 | 3835 | 3820 | 14884 |
| 538 | 20230907 | 095000 | 1469222930 | 3840 | 3840 | 3860 | 3830 | 2863 |
| 539 | 20230907 | 094900 | 1458229630 | 3845 | 3850 | 3850 | 3845 | 2534 |
| 540 | 20230907 | 094800 | 1448477505 | 3850 | 3865 | 3865 | 3820 | 36109 |
| 541 | 20230907 | 094700 | 1310041615 | 3865 | 3875 | 3875 | 3855 | 11164 |
| 542 | 20230907 | 094600 | 1266893185 | 3885 | 3890 | 3900 | 3870 | 6259 |
| 543 | 20230907 | 094500 | 1242620020 | 3885 | 3885 | 3885 | 3880 | 2078 |
| 544 | 20230907 | 094400 | 1234550545 | 3880 | 3895 | 3900 | 3880 | 2077 |
| 545 | 20230907 | 094300 | 1226467240 | 3900 | 3885 | 3905 | 3875 | 9050 |
| 546 | 20230907 | 094200 | 1191313810 | 3885 | 3905 | 3915 | 3870 | 27619 |
| 547 | 20230907 | 094100 | 1083790520 | 3915 | 3915 | 3915 | 3905 | 5084 |
| 548 | 20230907 | 094000 | 1063914305 | 3910 | 3920 | 3920 | 3910 | 7585 |
| 549 | 20230907 | 093900 | 1034244000 | 3920 | 3925 | 3930 | 3915 | 2962 |
| 550 | 20230907 | 093800 | 1022636870 | 3925 | 3935 | 3935 | 3925 | 3268 |
| 551 | 20230907 | 093700 | 1009804105 | 3935 | 3945 | 3945 | 3935 | 5636 |
| 552 | 20230907 | 093600 | 987611625 | 3940 | 3945 | 3945 | 3935 | 4787 |
| 553 | 20230907 | 093500 | 968745835 | 3955 | 3945 | 3955 | 3945 | 11239 |
| 554 | 20230907 | 093400 | 924387555 | 3945 | 3955 | 3955 | 3940 | 9129 |
| 555 | 20230907 | 093300 | 888333560 | 3955 | 3955 | 3965 | 3945 | 7642 |
| 556 | 20230907 | 093200 | 858079750 | 3955 | 3930 | 3955 | 3930 | 9864 |
| 557 | 20230907 | 093100 | 819200510 | 3925 | 3925 | 3925 | 3920 | 2399 |
| 558 | 20230907 | 093000 | 809784620 | 3925 | 3935 | 3935 | 3920 | 206 |
| 559 | 20230907 | 092900 | 808976800 | 3935 | 3930 | 3940 | 3920 | 1654 |
| 560 | 20230907 | 092800 | 802469605 | 3925 | 3910 | 3940 | 3910 | 16445 |
| 561 | 20230907 | 092700 | 737895085 | 3910 | 3915 | 3920 | 3910 | 694 |
| 562 | 20230907 | 092600 | 735178480 | 3915 | 3910 | 3915 | 3905 | 10411 |
| 563 | 20230907 | 092500 | 694506495 | 3915 | 3915 | 3915 | 3910 | 2187 |
| 564 | 20230907 | 092400 | 685944895 | 3915 | 3920 | 3935 | 3915 | 1102 |
| 565 | 20230907 | 092300 | 681627565 | 3920 | 3930 | 3935 | 3915 | 4293 |
| 566 | 20230907 | 092200 | 664764855 | 3940 | 3935 | 3940 | 3930 | 2274 |
| 567 | 20230907 | 092100 | 655817180 | 3935 | 3920 | 3935 | 3920 | 7425 |
| 568 | 20230907 | 092000 | 626627485 | 3935 | 3925 | 3940 | 3925 | 9477 |
| 569 | 20230907 | 091900 | 589381000 | 3915 | 3920 | 3920 | 3900 | 4495 |
| 570 | 20230907 | 091800 | 571811215 | 3920 | 3915 | 3920 | 3900 | 4559 |
| 571 | 20230907 | 091700 | 553956005 | 3915 | 3890 | 3920 | 3890 | 7334 |
| 572 | 20230907 | 091600 | 525304475 | 3890 | 3880 | 3890 | 3875 | 2054 |
| 573 | 20230907 | 091500 | 517335720 | 3885 | 3890 | 3890 | 3885 | 823 |
| 574 | 20230907 | 091400 | 514137885 | 3890 | 3890 | 3900 | 3890 | 1151 |
| 575 | 20230907 | 091300 | 509660225 | 3890 | 3890 | 3900 | 3890 | 5310 |
| 576 | 20230907 | 091200 | 488977735 | 3890 | 3895 | 3895 | 3880 | 5765 |
| 577 | 20230907 | 091100 | 466593025 | 3895 | 3890 | 3895 | 3885 | 1537 |
| 578 | 20230907 | 091000 | 460606605 | 3895 | 3890 | 3895 | 3885 | 3681 |
| 579 | 20230907 | 090900 | 446291350 | 3890 | 3895 | 3895 | 3885 | 2938 |
| 580 | 20230907 | 090800 | 434873245 | 3900 | 3910 | 3910 | 3880 | 26849 |
| 581 | 20230907 | 090700 | 330145225 | 3910 | 3925 | 3925 | 3910 | 3858 |
| 582 | 20230907 | 090600 | 315048430 | 3915 | 3935 | 3935 | 3915 | 5224 |
| 583 | 20230907 | 090500 | 294530430 | 3930 | 3910 | 3935 | 3905 | 7381 |
| 584 | 20230907 | 090400 | 265613820 | 3910 | 3930 | 3935 | 3905 | 14687 |
| 585 | 20230907 | 090300 | 208021315 | 3935 | 3925 | 3940 | 3925 | 12114 |
| 586 | 20230907 | 090200 | 160382525 | 3905 | 3900 | 3935 | 3885 | 12773 |
| 587 | 20230907 | 090100 | 110317180 | 3910 | 3880 | 3910 | 3880 | 5074 |
| 588 | 20230907 | 090000 | 90537505 | 3880 | 3845 | 3880 | 3840 | 22194 |