31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 191000 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 28606 |
| 3 | 20230904 | 190900 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 4 | 20230904 | 190800 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 5 | 20230904 | 190700 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 6 | 20230904 | 190600 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 7 | 20230904 | 190500 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 8 | 20230904 | 190400 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 9 | 20230904 | 190300 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 10 | 20230904 | 190200 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 11 | 20230904 | 190100 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 12 | 20230904 | 190000 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 13 | 20230904 | 185900 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 14 | 20230904 | 185800 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 15 | 20230904 | 185700 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 16 | 20230904 | 185600 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 17 | 20230904 | 185500 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 18 | 20230904 | 185400 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 19 | 20230904 | 185300 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 20 | 20230904 | 185200 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 21 | 20230904 | 185100 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 22 | 20230904 | 185000 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 23 | 20230904 | 184900 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 24 | 20230904 | 184800 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 25 | 20230904 | 184700 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 26 | 20230904 | 184600 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 27 | 20230904 | 184500 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 28 | 20230904 | 184400 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 29 | 20230904 | 184300 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 30 | 20230904 | 184200 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 31 | 20230904 | 184100 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 32 | 20230904 | 184000 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 28606 |
| 33 | 20230904 | 183900 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 34 | 20230904 | 183800 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 35 | 20230904 | 183700 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 36 | 20230904 | 183600 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 37 | 20230904 | 183500 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 38 | 20230904 | 183400 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 39 | 20230904 | 183300 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 40 | 20230904 | 183200 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 41 | 20230904 | 183100 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 42 | 20230904 | 183000 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 43 | 20230904 | 182900 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 44 | 20230904 | 182800 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 45 | 20230904 | 182700 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 46 | 20230904 | 182600 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 47 | 20230904 | 182500 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 48 | 20230904 | 182400 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 49 | 20230904 | 182300 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 50 | 20230904 | 182200 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 51 | 20230904 | 182100 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 52 | 20230904 | 182000 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 53 | 20230904 | 181900 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 54 | 20230904 | 181800 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 55 | 20230904 | 181700 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 56 | 20230904 | 181600 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 57 | 20230904 | 181500 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 58 | 20230904 | 181400 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 59 | 20230904 | 181300 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 60 | 20230904 | 181200 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 61 | 20230904 | 181100 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 62 | 20230904 | 181000 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 28606 |
| 63 | 20230904 | 180900 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 64 | 20230904 | 180800 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 65 | 20230904 | 180700 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 66 | 20230904 | 180600 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 67 | 20230904 | 180500 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 68 | 20230904 | 180400 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 69 | 20230904 | 180300 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 70 | 20230904 | 180200 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 71 | 20230904 | 180100 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 72 | 20230904 | 180000 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 73 | 20230904 | 175900 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 74 | 20230904 | 175800 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 75 | 20230904 | 175700 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 76 | 20230904 | 175600 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 77 | 20230904 | 175500 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 78 | 20230904 | 175400 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 79 | 20230904 | 175300 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 80 | 20230904 | 175200 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 81 | 20230904 | 175100 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 82 | 20230904 | 175000 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 83 | 20230904 | 174900 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 84 | 20230904 | 174800 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 85 | 20230904 | 174700 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 86 | 20230904 | 174600 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 87 | 20230904 | 174500 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 88 | 20230904 | 174400 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 89 | 20230904 | 174300 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 90 | 20230904 | 174200 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 91 | 20230904 | 174100 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 92 | 20230904 | 174000 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 28606 |
| 93 | 20230904 | 173900 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 94 | 20230904 | 173800 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 95 | 20230904 | 173700 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 96 | 20230904 | 173600 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 97 | 20230904 | 173500 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 98 | 20230904 | 173400 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 99 | 20230904 | 173300 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 100 | 20230904 | 173200 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 101 | 20230904 | 173100 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 102 | 20230904 | 173000 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 103 | 20230904 | 172900 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 104 | 20230904 | 172800 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 105 | 20230904 | 172700 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 106 | 20230904 | 172600 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 107 | 20230904 | 172500 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 108 | 20230904 | 172400 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 109 | 20230904 | 172300 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 110 | 20230904 | 172200 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 111 | 20230904 | 172100 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 112 | 20230904 | 172000 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 113 | 20230904 | 171900 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 114 | 20230904 | 171800 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 115 | 20230904 | 171700 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 116 | 20230904 | 171600 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 117 | 20230904 | 171500 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 118 | 20230904 | 171400 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 119 | 20230904 | 171300 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 120 | 20230904 | 171200 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 121 | 20230904 | 171100 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 122 | 20230904 | 171000 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 28606 |
| 123 | 20230904 | 170900 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 124 | 20230904 | 170800 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 125 | 20230904 | 170700 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 126 | 20230904 | 170600 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 127 | 20230904 | 170500 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 128 | 20230904 | 170400 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 129 | 20230904 | 170300 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 130 | 20230904 | 170200 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 131 | 20230904 | 170100 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 132 | 20230904 | 170000 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 133 | 20230904 | 165900 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 134 | 20230904 | 165800 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 135 | 20230904 | 165700 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 136 | 20230904 | 165600 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 137 | 20230904 | 165500 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 138 | 20230904 | 165400 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 139 | 20230904 | 165300 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 140 | 20230904 | 165200 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 141 | 20230904 | 165100 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 142 | 20230904 | 165000 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 143 | 20230904 | 164900 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 144 | 20230904 | 164800 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 145 | 20230904 | 164700 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 146 | 20230904 | 164600 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 147 | 20230904 | 164500 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 148 | 20230904 | 164400 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 149 | 20230904 | 164300 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 150 | 20230904 | 164200 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 151 | 20230904 | 164100 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 152 | 20230904 | 164000 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 28606 |
| 153 | 20230904 | 163900 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 154 | 20230904 | 163800 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 155 | 20230904 | 163700 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 156 | 20230904 | 163600 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 157 | 20230904 | 163500 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 158 | 20230904 | 163400 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 159 | 20230904 | 163300 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 160 | 20230904 | 163200 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 161 | 20230904 | 163100 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 162 | 20230904 | 163000 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 163 | 20230904 | 162900 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 164 | 20230904 | 162800 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 165 | 20230904 | 162700 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 166 | 20230904 | 162600 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 167 | 20230904 | 162500 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 168 | 20230904 | 162400 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 169 | 20230904 | 162300 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 170 | 20230904 | 162200 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 171 | 20230904 | 162100 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 172 | 20230904 | 162000 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 173 | 20230904 | 161900 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 174 | 20230904 | 161800 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 175 | 20230904 | 161700 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 176 | 20230904 | 161600 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 177 | 20230904 | 161500 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 178 | 20230904 | 161400 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 179 | 20230904 | 161300 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 180 | 20230904 | 161200 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 181 | 20230904 | 161100 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 182 | 20230904 | 161000 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 28606 |
| 183 | 20230904 | 160900 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 184 | 20230904 | 160800 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 185 | 20230904 | 160700 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 186 | 20230904 | 160600 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 187 | 20230904 | 160500 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 188 | 20230904 | 160400 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 189 | 20230904 | 160300 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 190 | 20230904 | 160200 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 191 | 20230904 | 160100 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 192 | 20230904 | 160000 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 193 | 20230904 | 155900 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 194 | 20230904 | 155800 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 195 | 20230904 | 155700 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 196 | 20230904 | 155600 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 197 | 20230904 | 155500 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 198 | 20230904 | 155400 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 199 | 20230904 | 155300 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 200 | 20230904 | 155200 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 201 | 20230904 | 155100 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 202 | 20230904 | 155000 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 203 | 20230904 | 154900 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 204 | 20230904 | 154800 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 205 | 20230904 | 154700 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 206 | 20230904 | 154600 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 207 | 20230904 | 154500 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 208 | 20230904 | 154400 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 209 | 20230904 | 154300 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 210 | 20230904 | 154200 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 211 | 20230904 | 154100 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 212 | 20230904 | 154000 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 28606 |
| 213 | 20230904 | 153900 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 214 | 20230904 | 153800 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 215 | 20230904 | 153700 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 216 | 20230904 | 153600 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 217 | 20230904 | 153500 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 218 | 20230904 | 153400 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 219 | 20230904 | 153300 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 220 | 20230904 | 153200 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 221 | 20230904 | 153100 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 0 |
| 222 | 20230904 | 153000 | 27299845695 | 3685 | 3685 | 3685 | 3685 | 28606 |
| 223 | 20230904 | 152900 | 27194432585 | 3685 | 3685 | 3685 | 3685 | 0 |
| 224 | 20230904 | 152800 | 27194432585 | 3685 | 3685 | 3685 | 3685 | 0 |
| 225 | 20230904 | 152700 | 27194432585 | 3685 | 3685 | 3685 | 3685 | 0 |
| 226 | 20230904 | 152600 | 27194432585 | 3685 | 3685 | 3685 | 3685 | 0 |
| 227 | 20230904 | 152500 | 27194432585 | 3685 | 3685 | 3685 | 3685 | 0 |
| 228 | 20230904 | 152400 | 27194432585 | 3685 | 3685 | 3685 | 3685 | 0 |
| 229 | 20230904 | 152300 | 27194432585 | 3685 | 3685 | 3685 | 3685 | 0 |
| 230 | 20230904 | 152200 | 27194432585 | 3685 | 3685 | 3685 | 3685 | 0 |
| 231 | 20230904 | 152100 | 27194432585 | 3685 | 3685 | 3685 | 3685 | 0 |
| 232 | 20230904 | 152000 | 27194432585 | 3685 | 3685 | 3685 | 3685 | 0 |
| 233 | 20230904 | 151900 | 27194432585 | 3685 | 3675 | 3685 | 3670 | 13153 |
| 234 | 20230904 | 151800 | 27146051180 | 3675 | 3685 | 3685 | 3670 | 7806 |
| 235 | 20230904 | 151700 | 27117371270 | 3685 | 3685 | 3685 | 3675 | 5910 |
| 236 | 20230904 | 151600 | 27095606835 | 3685 | 3690 | 3690 | 3685 | 1181 |
| 237 | 20230904 | 151500 | 27091251445 | 3685 | 3690 | 3695 | 3685 | 2694 |
| 238 | 20230904 | 151400 | 27081314645 | 3695 | 3695 | 3700 | 3690 | 3884 |
| 239 | 20230904 | 151300 | 27066962730 | 3695 | 3680 | 3695 | 3670 | 11523 |
| 240 | 20230904 | 151200 | 27024550955 | 3680 | 3695 | 3700 | 3680 | 9908 |
| 241 | 20230904 | 151100 | 26987999450 | 3695 | 3690 | 3705 | 3690 | 6435 |
| 242 | 20230904 | 151000 | 26964240760 | 3695 | 3710 | 3715 | 3690 | 2484 |
| 243 | 20230904 | 150900 | 26955043780 | 3710 | 3695 | 3710 | 3685 | 3380 |
| 244 | 20230904 | 150800 | 26942547215 | 3690 | 3725 | 3725 | 3675 | 14836 |
| 245 | 20230904 | 150700 | 26887601460 | 3725 | 3720 | 3725 | 3715 | 4637 |
| 246 | 20230904 | 150600 | 26870349825 | 3720 | 3705 | 3725 | 3705 | 12357 |
| 247 | 20230904 | 150500 | 26824441630 | 3705 | 3700 | 3710 | 3695 | 5638 |
| 248 | 20230904 | 150400 | 26803572180 | 3700 | 3705 | 3705 | 3695 | 5920 |
| 249 | 20230904 | 150300 | 26781653550 | 3705 | 3695 | 3705 | 3680 | 4772 |
| 250 | 20230904 | 150200 | 26764024555 | 3695 | 3700 | 3705 | 3660 | 23572 |
| 251 | 20230904 | 150100 | 26677118100 | 3700 | 3715 | 3720 | 3700 | 4589 |
| 252 | 20230904 | 150000 | 26660097385 | 3715 | 3710 | 3720 | 3710 | 3305 |
| 253 | 20230904 | 145900 | 26647819915 | 3710 | 3710 | 3715 | 3700 | 4849 |
| 254 | 20230904 | 145800 | 26629842710 | 3705 | 3710 | 3715 | 3705 | 2289 |
| 255 | 20230904 | 145700 | 26621349140 | 3710 | 3705 | 3715 | 3695 | 4673 |
| 256 | 20230904 | 145600 | 26604016040 | 3705 | 3720 | 3720 | 3680 | 16872 |
| 257 | 20230904 | 145500 | 26541719030 | 3715 | 3690 | 3725 | 3685 | 15915 |
| 258 | 20230904 | 145400 | 26482831565 | 3685 | 3695 | 3695 | 3685 | 602 |
| 259 | 20230904 | 145300 | 26480612565 | 3690 | 3685 | 3695 | 3685 | 3302 |
| 260 | 20230904 | 145200 | 26468440725 | 3685 | 3690 | 3690 | 3680 | 5646 |
| 261 | 20230904 | 145100 | 26447644000 | 3685 | 3700 | 3700 | 3685 | 7012 |
| 262 | 20230904 | 145000 | 26421780595 | 3695 | 3695 | 3705 | 3690 | 6669 |
| 263 | 20230904 | 144900 | 26397094670 | 3695 | 3685 | 3705 | 3685 | 17472 |
| 264 | 20230904 | 144800 | 26332561265 | 3685 | 3665 | 3685 | 3665 | 4627 |
| 265 | 20230904 | 144700 | 26315526085 | 3665 | 3665 | 3680 | 3665 | 11186 |
| 266 | 20230904 | 144600 | 26274431650 | 3670 | 3670 | 3675 | 3665 | 2600 |
| 267 | 20230904 | 144500 | 26264887800 | 3675 | 3685 | 3685 | 3675 | 9203 |
| 268 | 20230904 | 144400 | 26231012455 | 3675 | 3660 | 3680 | 3660 | 12006 |
| 269 | 20230904 | 144300 | 26186883320 | 3660 | 3670 | 3675 | 3660 | 11571 |
| 270 | 20230904 | 144200 | 26144409310 | 3665 | 3675 | 3675 | 3665 | 4148 |
| 271 | 20230904 | 144100 | 26129174600 | 3670 | 3655 | 3680 | 3650 | 14758 |
| 272 | 20230904 | 144000 | 26075031885 | 3650 | 3660 | 3670 | 3650 | 3566 |
| 273 | 20230904 | 143900 | 26061994450 | 3660 | 3660 | 3665 | 3655 | 6191 |
| 274 | 20230904 | 143800 | 26039344185 | 3660 | 3665 | 3675 | 3660 | 8548 |
| 275 | 20230904 | 143700 | 26007965650 | 3665 | 3655 | 3665 | 3645 | 7393 |
| 276 | 20230904 | 143600 | 25980948650 | 3660 | 3665 | 3670 | 3655 | 2392 |
| 277 | 20230904 | 143500 | 25972199120 | 3670 | 3655 | 3675 | 3650 | 5119 |
| 278 | 20230904 | 143400 | 25953475115 | 3655 | 3670 | 3675 | 3650 | 4963 |
| 279 | 20230904 | 143300 | 25935339930 | 3670 | 3650 | 3685 | 3640 | 31175 |
| 280 | 20230904 | 143200 | 25821016290 | 3645 | 3660 | 3660 | 3645 | 15793 |
| 281 | 20230904 | 143100 | 25763337215 | 3660 | 3655 | 3670 | 3655 | 9433 |
| 282 | 20230904 | 143000 | 25728814010 | 3660 | 3645 | 3660 | 3640 | 9388 |
| 283 | 20230904 | 142900 | 25694571110 | 3645 | 3655 | 3675 | 3645 | 38173 |
| 284 | 20230904 | 142800 | 25554731885 | 3660 | 3650 | 3660 | 3645 | 18626 |
| 285 | 20230904 | 142700 | 25486684010 | 3645 | 3635 | 3660 | 3635 | 18393 |
| 286 | 20230904 | 142600 | 25419604290 | 3635 | 3635 | 3635 | 3625 | 8077 |
| 287 | 20230904 | 142500 | 25390272450 | 3630 | 3625 | 3635 | 3625 | 7818 |
| 288 | 20230904 | 142400 | 25361891480 | 3630 | 3620 | 3640 | 3615 | 16426 |
| 289 | 20230904 | 142300 | 25302258190 | 3620 | 3605 | 3635 | 3600 | 19087 |
| 290 | 20230904 | 142200 | 25233141560 | 3605 | 3605 | 3615 | 3600 | 9432 |
| 291 | 20230904 | 142100 | 25199164210 | 3600 | 3610 | 3610 | 3600 | 14116 |
| 292 | 20230904 | 142000 | 25148240400 | 3605 | 3615 | 3630 | 3600 | 18563 |
| 293 | 20230904 | 141900 | 25081185830 | 3605 | 3615 | 3625 | 3600 | 22636 |
| 294 | 20230904 | 141800 | 24999403170 | 3615 | 3605 | 3625 | 3600 | 22419 |
| 295 | 20230904 | 141700 | 24918373115 | 3605 | 3625 | 3625 | 3585 | 62747 |
| 296 | 20230904 | 141600 | 24692553720 | 3620 | 3605 | 3635 | 3600 | 59403 |
| 297 | 20230904 | 141500 | 24478036595 | 3605 | 3640 | 3645 | 3605 | 91277 |
| 298 | 20230904 | 141400 | 24147108060 | 3635 | 3640 | 3685 | 3630 | 81270 |
| 299 | 20230904 | 141300 | 23850801290 | 3640 | 3790 | 3790 | 3635 | 255743 |
| 300 | 20230904 | 141200 | 22907452020 | 3780 | 3835 | 3860 | 3760 | 63558 |
| 301 | 20230904 | 141100 | 22664828295 | 3835 | 3835 | 3865 | 3795 | 95068 |
| 302 | 20230904 | 141000 | 22300108635 | 3835 | 3770 | 3855 | 3770 | 143604 |
| 303 | 20230904 | 140900 | 21751457050 | 3770 | 3790 | 3825 | 3750 | 187324 |
| 304 | 20230904 | 140800 | 21041817445 | 3800 | 3955 | 3970 | 3790 | 328963 |
| 305 | 20230904 | 140700 | 19771222115 | 3955 | 4030 | 4035 | 3935 | 136942 |
| 306 | 20230904 | 140600 | 19226579500 | 4035 | 4005 | 4080 | 3985 | 156858 |
| 307 | 20230904 | 140500 | 18594711365 | 3970 | 4020 | 4065 | 3915 | 219735 |
| 308 | 20230904 | 140400 | 17714607985 | 4020 | 4070 | 4150 | 3980 | 403293 |
| 309 | 20230904 | 140300 | 16075823585 | 4070 | 3990 | 4135 | 3985 | 488078 |
| 310 | 20230904 | 140200 | 14085696760 | 3990 | 3910 | 4045 | 3900 | 594572 |
| 311 | 20230904 | 140100 | 11716767895 | 3915 | 3915 | 3935 | 3855 | 480928 |
| 312 | 20230904 | 140000 | 9835851985 | 3900 | 3900 | 3900 | 3900 | 0 |
| 313 | 20230904 | 135900 | 9835851985 | 3900 | 3825 | 3900 | 3765 | 246489 |
| 314 | 20230904 | 135800 | 8880001420 | 3825 | 3745 | 3825 | 3705 | 41543 |
| 315 | 20230904 | 135700 | 8722999580 | 3750 | 3695 | 3750 | 3695 | 27307 |
| 316 | 20230904 | 135600 | 8621299075 | 3700 | 3700 | 3700 | 3695 | 104 |
| 317 | 20230904 | 135500 | 8620914605 | 3695 | 3695 | 3700 | 3685 | 669 |
| 318 | 20230904 | 135400 | 8618440035 | 3695 | 3690 | 3700 | 3685 | 455 |
| 319 | 20230904 | 135300 | 8616759960 | 3690 | 3685 | 3690 | 3675 | 611 |
| 320 | 20230904 | 135200 | 8614511665 | 3685 | 3695 | 3700 | 3675 | 1396 |
| 321 | 20230904 | 135100 | 8609353890 | 3700 | 3660 | 3700 | 3660 | 6373 |
| 322 | 20230904 | 135000 | 8585864880 | 3670 | 3675 | 3675 | 3670 | 564 |
| 323 | 20230904 | 134900 | 8583794425 | 3675 | 3680 | 3685 | 3655 | 5212 |
| 324 | 20230904 | 134800 | 8564719585 | 3685 | 3685 | 3685 | 3655 | 10443 |
| 325 | 20230904 | 134700 | 8526477900 | 3685 | 3680 | 3685 | 3675 | 662 |
| 326 | 20230904 | 134600 | 8524040975 | 3675 | 3690 | 3695 | 3675 | 2989 |
| 327 | 20230904 | 134500 | 8513027160 | 3700 | 3705 | 3705 | 3690 | 2353 |
| 328 | 20230904 | 134400 | 8504327610 | 3700 | 3715 | 3715 | 3700 | 789 |
| 329 | 20230904 | 134300 | 8501404150 | 3715 | 3705 | 3715 | 3705 | 202 |
| 330 | 20230904 | 134200 | 8500655245 | 3715 | 3715 | 3720 | 3715 | 87 |
| 331 | 20230904 | 134100 | 8500331835 | 3720 | 3715 | 3720 | 3705 | 557 |
| 332 | 20230904 | 134000 | 8498262630 | 3715 | 3720 | 3720 | 3705 | 569 |
| 333 | 20230904 | 133900 | 8496146535 | 3720 | 3720 | 3725 | 3700 | 1639 |
| 334 | 20230904 | 133800 | 8490057265 | 3725 | 3720 | 3730 | 3715 | 378 |
| 335 | 20230904 | 133700 | 8488649500 | 3720 | 3725 | 3735 | 3720 | 3640 |
| 336 | 20230904 | 133600 | 8475079700 | 3725 | 3710 | 3725 | 3700 | 3711 |
| 337 | 20230904 | 133500 | 8461327330 | 3710 | 3725 | 3730 | 3710 | 6949 |
| 338 | 20230904 | 133400 | 8435470335 | 3720 | 3730 | 3730 | 3715 | 956 |
| 339 | 20230904 | 133300 | 8431916625 | 3730 | 3715 | 3730 | 3710 | 2205 |
| 340 | 20230904 | 133200 | 8423720740 | 3715 | 3710 | 3725 | 3710 | 2254 |
| 341 | 20230904 | 133100 | 8415355595 | 3730 | 3740 | 3740 | 3710 | 2936 |
| 342 | 20230904 | 133000 | 8404418120 | 3740 | 3720 | 3740 | 3710 | 7319 |
| 343 | 20230904 | 132900 | 8377087755 | 3725 | 3740 | 3740 | 3720 | 1641 |
| 344 | 20230904 | 132800 | 8370964050 | 3745 | 3740 | 3755 | 3740 | 8515 |
| 345 | 20230904 | 132700 | 8339061225 | 3745 | 3690 | 3760 | 3690 | 16166 |
| 346 | 20230904 | 132600 | 8278573085 | 3690 | 3700 | 3700 | 3685 | 2197 |
| 347 | 20230904 | 132500 | 8270467565 | 3700 | 3715 | 3715 | 3690 | 2465 |
| 348 | 20230904 | 132400 | 8261358545 | 3715 | 3715 | 3715 | 3705 | 294 |
| 349 | 20230904 | 132300 | 8260268200 | 3715 | 3690 | 3715 | 3690 | 1781 |
| 350 | 20230904 | 132200 | 8253679835 | 3690 | 3700 | 3700 | 3690 | 2864 |
| 351 | 20230904 | 132100 | 8243096740 | 3715 | 3695 | 3720 | 3695 | 2687 |
| 352 | 20230904 | 132000 | 8233116405 | 3715 | 3685 | 3715 | 3680 | 969 |
| 353 | 20230904 | 131900 | 8229527595 | 3670 | 3660 | 3675 | 3655 | 754 |
| 354 | 20230904 | 131800 | 8226760660 | 3655 | 3670 | 3670 | 3650 | 3835 |
| 355 | 20230904 | 131700 | 8212729790 | 3670 | 3680 | 3680 | 3670 | 2417 |
| 356 | 20230904 | 131600 | 8203852245 | 3690 | 3685 | 3690 | 3670 | 2547 |
| 357 | 20230904 | 131500 | 8194478995 | 3685 | 3705 | 3730 | 3685 | 3542 |
| 358 | 20230904 | 131400 | 8181403365 | 3700 | 3730 | 3780 | 3700 | 43490 |
| 359 | 20230904 | 131300 | 8018647675 | 3740 | 3680 | 3755 | 3680 | 45918 |
| 360 | 20230904 | 131200 | 7848054545 | 3675 | 3670 | 3685 | 3665 | 12346 |
| 361 | 20230904 | 131100 | 7802679085 | 3670 | 3650 | 3670 | 3645 | 2987 |
| 362 | 20230904 | 131000 | 7791760340 | 3650 | 3645 | 3650 | 3645 | 2341 |
| 363 | 20230904 | 130900 | 7783224770 | 3650 | 3630 | 3655 | 3620 | 16848 |
| 364 | 20230904 | 130800 | 7721992745 | 3625 | 3625 | 3645 | 3625 | 2261 |
| 365 | 20230904 | 130700 | 7713771740 | 3625 | 3625 | 3635 | 3620 | 19025 |
| 366 | 20230904 | 130600 | 7644862025 | 3635 | 3625 | 3645 | 3620 | 5835 |
| 367 | 20230904 | 130500 | 7623702860 | 3625 | 3655 | 3655 | 3615 | 32984 |
| 368 | 20230904 | 130400 | 7504026810 | 3645 | 3660 | 3660 | 3615 | 32743 |
| 369 | 20230904 | 130300 | 7385027225 | 3665 | 3670 | 3680 | 3625 | 22759 |
| 370 | 20230904 | 130200 | 7301834660 | 3670 | 3690 | 3725 | 3670 | 36115 |
| 371 | 20230904 | 130100 | 7168858550 | 3690 | 3745 | 3745 | 3690 | 36665 |
| 372 | 20230904 | 130000 | 7032714170 | 3750 | 3720 | 3770 | 3720 | 17713 |
| 373 | 20230904 | 125900 | 6966278935 | 3725 | 3770 | 3770 | 3715 | 55165 |
| 374 | 20230904 | 125800 | 6759921160 | 3770 | 3795 | 3800 | 3760 | 29233 |
| 375 | 20230904 | 125700 | 6649453935 | 3780 | 3825 | 3845 | 3760 | 55833 |
| 376 | 20230904 | 125600 | 6437692320 | 3825 | 3820 | 3870 | 3750 | 139839 |
| 377 | 20230904 | 125500 | 5904093040 | 3820 | 3850 | 3865 | 3800 | 141038 |
| 378 | 20230904 | 125400 | 5362712330 | 3850 | 3725 | 3860 | 3720 | 297742 |
| 379 | 20230904 | 125300 | 4229247105 | 3730 | 3715 | 3735 | 3700 | 47895 |
| 380 | 20230904 | 125200 | 4050848965 | 3715 | 3695 | 3715 | 3680 | 24110 |
| 381 | 20230904 | 125100 | 3961718660 | 3705 | 3680 | 3720 | 3675 | 36822 |
| 382 | 20230904 | 125000 | 3825266400 | 3670 | 3620 | 3730 | 3620 | 66119 |
| 383 | 20230904 | 124900 | 3581893965 | 3620 | 3615 | 3620 | 3610 | 289 |
| 384 | 20230904 | 124800 | 3580848225 | 3605 | 3615 | 3630 | 3605 | 155 |
| 385 | 20230904 | 124700 | 3580288850 | 3605 | 3610 | 3630 | 3605 | 2413 |
| 386 | 20230904 | 124600 | 3571575815 | 3610 | 3625 | 3625 | 3610 | 714 |
| 387 | 20230904 | 124500 | 3568994975 | 3615 | 3620 | 3630 | 3615 | 256 |
| 388 | 20230904 | 124400 | 3568068705 | 3620 | 3615 | 3620 | 3615 | 645 |
| 389 | 20230904 | 124300 | 3565734495 | 3615 | 3615 | 3615 | 3610 | 462 |
| 390 | 20230904 | 124200 | 3564064590 | 3605 | 3620 | 3620 | 3600 | 5516 |
| 391 | 20230904 | 124100 | 3544144775 | 3620 | 3625 | 3625 | 3620 | 724 |
| 392 | 20230904 | 124000 | 3541523795 | 3630 | 3630 | 3635 | 3630 | 469 |
| 393 | 20230904 | 123900 | 3539821080 | 3630 | 3630 | 3635 | 3630 | 498 |
| 394 | 20230904 | 123800 | 3538013325 | 3630 | 3630 | 3630 | 3630 | 826 |
| 395 | 20230904 | 123700 | 3535014945 | 3630 | 3610 | 3630 | 3605 | 2350 |
| 396 | 20230904 | 123600 | 3526486225 | 3610 | 3605 | 3625 | 3605 | 27 |
| 397 | 20230904 | 123500 | 3526388685 | 3625 | 3610 | 3625 | 3600 | 1603 |
| 398 | 20230904 | 123400 | 3520606820 | 3615 | 3630 | 3635 | 3615 | 1833 |
| 399 | 20230904 | 123300 | 3513976760 | 3630 | 3630 | 3630 | 3625 | 286 |
| 400 | 20230904 | 123200 | 3512939835 | 3625 | 3635 | 3635 | 3625 | 537 |
| 401 | 20230904 | 123100 | 3510992945 | 3625 | 3635 | 3635 | 3625 | 430 |
| 402 | 20230904 | 123000 | 3509432895 | 3635 | 3635 | 3635 | 3635 | 25 |
| 403 | 20230904 | 122900 | 3509342020 | 3630 | 3630 | 3630 | 3620 | 1307 |
| 404 | 20230904 | 122800 | 3504600960 | 3630 | 3630 | 3630 | 3620 | 466 |
| 405 | 20230904 | 122700 | 3502913065 | 3630 | 3630 | 3630 | 3615 | 493 |
| 406 | 20230904 | 122600 | 3501127975 | 3630 | 3605 | 3630 | 3605 | 739 |
| 407 | 20230904 | 122500 | 3498463405 | 3610 | 3620 | 3630 | 3600 | 4928 |
| 408 | 20230904 | 122400 | 3480689420 | 3620 | 3625 | 3630 | 3620 | 2075 |
| 409 | 20230904 | 122300 | 3473177140 | 3630 | 3630 | 3630 | 3625 | 327 |
| 410 | 20230904 | 122200 | 3471991495 | 3630 | 3625 | 3635 | 3625 | 56 |
| 411 | 20230904 | 122100 | 3471788345 | 3635 | 3635 | 3635 | 3635 | 501 |
| 412 | 20230904 | 122000 | 3469967210 | 3625 | 3635 | 3635 | 3625 | 333 |
| 413 | 20230904 | 121900 | 3468759985 | 3635 | 3635 | 3635 | 3625 | 738 |
| 414 | 20230904 | 121800 | 3466084625 | 3625 | 3635 | 3635 | 3625 | 483 |
| 415 | 20230904 | 121700 | 3464329895 | 3650 | 3630 | 3650 | 3630 | 505 |
| 416 | 20230904 | 121600 | 3462488450 | 3625 | 3625 | 3625 | 3625 | 499 |
| 417 | 20230904 | 121500 | 3460679575 | 3625 | 3640 | 3650 | 3625 | 3953 |
| 418 | 20230904 | 121400 | 3446332375 | 3640 | 3650 | 3650 | 3640 | 371 |
| 419 | 20230904 | 121300 | 3444979935 | 3640 | 3640 | 3640 | 3640 | 500 |
| 420 | 20230904 | 121200 | 3443159935 | 3635 | 3630 | 3640 | 3630 | 26 |
| 421 | 20230904 | 121100 | 3443065425 | 3635 | 3635 | 3640 | 3635 | 1126 |
| 422 | 20230904 | 121000 | 3438970975 | 3640 | 3635 | 3640 | 3635 | 161 |
| 423 | 20230904 | 120900 | 3438385660 | 3640 | 3650 | 3650 | 3635 | 1548 |
| 424 | 20230904 | 120800 | 3432755265 | 3660 | 3660 | 3660 | 3650 | 25 |
| 425 | 20230904 | 120700 | 3432663965 | 3660 | 3640 | 3660 | 3640 | 325 |
| 426 | 20230904 | 120600 | 3431479995 | 3650 | 3645 | 3650 | 3640 | 4622 |
| 427 | 20230904 | 120500 | 3414645755 | 3650 | 3660 | 3660 | 3650 | 331 |
| 428 | 20230904 | 120400 | 3413436865 | 3650 | 3655 | 3665 | 3650 | 1743 |
| 429 | 20230904 | 120300 | 3407067460 | 3655 | 3660 | 3665 | 3655 | 737 |
| 430 | 20230904 | 120200 | 3404371175 | 3660 | 3660 | 3665 | 3660 | 352 |
| 431 | 20230904 | 120100 | 3403082780 | 3670 | 3670 | 3670 | 3655 | 361 |
| 432 | 20230904 | 120000 | 3401760175 | 3670 | 3665 | 3670 | 3655 | 893 |
| 433 | 20230904 | 115900 | 3398487365 | 3670 | 3660 | 3670 | 3655 | 97 |
| 434 | 20230904 | 115800 | 3398132470 | 3670 | 3670 | 3675 | 3665 | 1836 |
| 435 | 20230904 | 115700 | 3391399705 | 3675 | 3675 | 3675 | 3665 | 822 |
| 436 | 20230904 | 115600 | 3388381300 | 3675 | 3665 | 3675 | 3640 | 7772 |
| 437 | 20230904 | 115500 | 3359963370 | 3670 | 3655 | 3670 | 3655 | 709 |
| 438 | 20230904 | 115400 | 3357364815 | 3655 | 3650 | 3660 | 3650 | 1708 |
| 439 | 20230904 | 115300 | 3351118420 | 3655 | 3660 | 3665 | 3655 | 903 |
| 440 | 20230904 | 115200 | 3347815160 | 3660 | 3655 | 3670 | 3655 | 5969 |
| 441 | 20230904 | 115100 | 3325972435 | 3650 | 3645 | 3660 | 3645 | 2279 |
| 442 | 20230904 | 115000 | 3317643025 | 3645 | 3630 | 3645 | 3625 | 2275 |
| 443 | 20230904 | 114900 | 3309377190 | 3630 | 3640 | 3640 | 3630 | 96 |
| 444 | 20230904 | 114800 | 3309028380 | 3645 | 3650 | 3650 | 3625 | 790 |
| 445 | 20230904 | 114700 | 3306152975 | 3650 | 3640 | 3655 | 3640 | 1526 |
| 446 | 20230904 | 114600 | 3300588665 | 3635 | 3625 | 3635 | 3615 | 2265 |
| 447 | 20230904 | 114500 | 3292372735 | 3615 | 3620 | 3625 | 3615 | 752 |
| 448 | 20230904 | 114400 | 3289653445 | 3620 | 3620 | 3620 | 3620 | 320 |
| 449 | 20230904 | 114300 | 3288495045 | 3625 | 3615 | 3625 | 3615 | 125 |
| 450 | 20230904 | 114200 | 3288043150 | 3615 | 3620 | 3620 | 3610 | 2591 |
| 451 | 20230904 | 114100 | 3278672140 | 3620 | 3620 | 3620 | 3610 | 196 |
| 452 | 20230904 | 114000 | 3277964495 | 3625 | 3605 | 3625 | 3600 | 2214 |
| 453 | 20230904 | 113900 | 3269986005 | 3605 | 3610 | 3610 | 3600 | 2236 |
| 454 | 20230904 | 113800 | 3261929140 | 3615 | 3615 | 3625 | 3600 | 1403 |
| 455 | 20230904 | 113700 | 3256867230 | 3620 | 3625 | 3625 | 3615 | 818 |
| 456 | 20230904 | 113600 | 3253905820 | 3625 | 3620 | 3625 | 3615 | 677 |
| 457 | 20230904 | 113500 | 3251455180 | 3620 | 3625 | 3625 | 3615 | 1663 |
| 458 | 20230904 | 113400 | 3245441135 | 3625 | 3620 | 3625 | 3600 | 4996 |
| 459 | 20230904 | 113300 | 3227414110 | 3620 | 3620 | 3635 | 3610 | 6220 |
| 460 | 20230904 | 113200 | 3204908605 | 3620 | 3630 | 3645 | 3620 | 6675 |
| 461 | 20230904 | 113100 | 3180695505 | 3630 | 3665 | 3665 | 3630 | 17050 |
| 462 | 20230904 | 113000 | 3118509815 | 3665 | 3660 | 3685 | 3660 | 2879 |
| 463 | 20230904 | 112900 | 3107954400 | 3665 | 3660 | 3665 | 3660 | 1343 |
| 464 | 20230904 | 112800 | 3103037960 | 3660 | 3665 | 3665 | 3660 | 2690 |
| 465 | 20230904 | 112700 | 3093184340 | 3665 | 3665 | 3670 | 3660 | 4050 |
| 466 | 20230904 | 112600 | 3078340545 | 3665 | 3680 | 3685 | 3665 | 6073 |
| 467 | 20230904 | 112500 | 3056043580 | 3680 | 3670 | 3700 | 3670 | 12945 |
| 468 | 20230904 | 112400 | 3008370390 | 3670 | 3665 | 3675 | 3655 | 17231 |
| 469 | 20230904 | 112300 | 2945173795 | 3665 | 3715 | 3740 | 3650 | 53570 |
| 470 | 20230904 | 112200 | 2746117845 | 3715 | 3680 | 3715 | 3655 | 47647 |
| 471 | 20230904 | 112100 | 2570614675 | 3685 | 3665 | 3700 | 3660 | 29212 |
| 472 | 20230904 | 112000 | 2462971120 | 3665 | 3635 | 3665 | 3635 | 15686 |
| 473 | 20230904 | 111900 | 2405694715 | 3635 | 3635 | 3650 | 3630 | 9587 |
| 474 | 20230904 | 111800 | 2370805695 | 3635 | 3610 | 3650 | 3610 | 9506 |
| 475 | 20230904 | 111700 | 2336183795 | 3610 | 3620 | 3620 | 3590 | 8245 |
| 476 | 20230904 | 111600 | 2306496085 | 3630 | 3610 | 3650 | 3605 | 9787 |
| 477 | 20230904 | 111500 | 2270982295 | 3610 | 3635 | 3660 | 3610 | 14787 |
| 478 | 20230904 | 111400 | 2217188930 | 3660 | 3600 | 3700 | 3600 | 33643 |
| 479 | 20230904 | 111300 | 2094344640 | 3600 | 3595 | 3610 | 3595 | 3262 |
| 480 | 20230904 | 111200 | 2082595145 | 3605 | 3580 | 3610 | 3580 | 6495 |
| 481 | 20230904 | 111100 | 2059195280 | 3595 | 3520 | 3600 | 3520 | 9498 |
| 482 | 20230904 | 111000 | 2025236755 | 3540 | 3530 | 3540 | 3520 | 1557 |
| 483 | 20230904 | 110900 | 2019743960 | 3525 | 3525 | 3525 | 3525 | 2426 |
| 484 | 20230904 | 110800 | 2011192310 | 3535 | 3535 | 3535 | 3535 | 21 |
| 485 | 20230904 | 110700 | 2011118075 | 3535 | 3530 | 3535 | 3530 | 3 |
| 486 | 20230904 | 110600 | 2011107475 | 3525 | 3535 | 3535 | 3525 | 102 |
| 487 | 20230904 | 110500 | 2010746925 | 3535 | 3535 | 3535 | 3535 | 7 |
| 488 | 20230904 | 110400 | 2010722180 | 3530 | 3525 | 3530 | 3525 | 852 |
| 489 | 20230904 | 110300 | 2007718875 | 3535 | 3535 | 3535 | 3535 | 11 |
| 490 | 20230904 | 110200 | 2007679990 | 3540 | 3530 | 3540 | 3525 | 245 |
| 491 | 20230904 | 110100 | 2006815350 | 3530 | 3530 | 3530 | 3530 | 0 |
| 492 | 20230904 | 110000 | 2006815350 | 3530 | 3525 | 3530 | 3525 | 800 |
| 493 | 20230904 | 105900 | 2003995300 | 3525 | 3525 | 3525 | 3525 | 22 |
| 494 | 20230904 | 105800 | 2003917750 | 3525 | 3535 | 3535 | 3525 | 977 |
| 495 | 20230904 | 105700 | 2000472315 | 3540 | 3535 | 3540 | 3535 | 199 |
| 496 | 20230904 | 105600 | 1999768350 | 3535 | 3535 | 3535 | 3535 | 1 |
| 497 | 20230904 | 105500 | 1999764815 | 3525 | 3530 | 3530 | 3525 | 831 |
| 498 | 20230904 | 105400 | 1996832960 | 3530 | 3530 | 3530 | 3530 | 48 |
| 499 | 20230904 | 105300 | 1996663520 | 3540 | 3540 | 3540 | 3540 | 0 |
| 500 | 20230904 | 105200 | 1996663520 | 3540 | 3530 | 3540 | 3530 | 191 |
| 501 | 20230904 | 105100 | 1995989280 | 3530 | 3535 | 3535 | 3530 | 325 |
| 502 | 20230904 | 105000 | 1994840715 | 3540 | 3535 | 3540 | 3535 | 16 |
| 503 | 20230904 | 104900 | 1994784140 | 3540 | 3535 | 3540 | 3535 | 25 |
| 504 | 20230904 | 104800 | 1994695760 | 3540 | 3535 | 3540 | 3530 | 327 |
| 505 | 20230904 | 104700 | 1993539920 | 3540 | 3530 | 3540 | 3530 | 342 |
| 506 | 20230904 | 104600 | 1992330955 | 3525 | 3525 | 3535 | 3525 | 44 |
| 507 | 20230904 | 104500 | 1992175820 | 3525 | 3530 | 3535 | 3525 | 32 |
| 508 | 20230904 | 104400 | 1992062920 | 3530 | 3525 | 3530 | 3525 | 57 |
| 509 | 20230904 | 104300 | 1991861725 | 3530 | 3525 | 3530 | 3525 | 54 |
| 510 | 20230904 | 104200 | 1991671370 | 3535 | 3530 | 3535 | 3530 | 41 |
| 511 | 20230904 | 104100 | 1991526485 | 3535 | 3535 | 3535 | 3535 | 0 |
| 512 | 20230904 | 104000 | 1991526485 | 3535 | 3535 | 3535 | 3535 | 0 |
| 513 | 20230904 | 103900 | 1991526485 | 3535 | 3520 | 3535 | 3520 | 292 |
| 514 | 20230904 | 103800 | 1990498480 | 3535 | 3530 | 3535 | 3530 | 67 |
| 515 | 20230904 | 103700 | 1990261690 | 3535 | 3530 | 3535 | 3520 | 180 |
| 516 | 20230904 | 103600 | 1989627835 | 3535 | 3515 | 3535 | 3515 | 107 |
| 517 | 20230904 | 103500 | 1989251590 | 3535 | 3520 | 3535 | 3510 | 390 |
| 518 | 20230904 | 103400 | 1987880190 | 3520 | 3520 | 3520 | 3520 | 306 |
| 519 | 20230904 | 103300 | 1986803070 | 3520 | 3530 | 3530 | 3520 | 2454 |
| 520 | 20230904 | 103200 | 1978155810 | 3535 | 3535 | 3535 | 3535 | 30 |
| 521 | 20230904 | 103100 | 1978049760 | 3535 | 3540 | 3540 | 3535 | 237 |
| 522 | 20230904 | 103000 | 1977211485 | 3540 | 3540 | 3540 | 3540 | 1 |
| 523 | 20230904 | 102900 | 1977207945 | 3540 | 3540 | 3540 | 3540 | 0 |
| 524 | 20230904 | 102800 | 1977207945 | 3540 | 3540 | 3540 | 3540 | 0 |
| 525 | 20230904 | 102700 | 1977207945 | 3540 | 3540 | 3540 | 3540 | 5 |
| 526 | 20230904 | 102600 | 1977190245 | 3540 | 3535 | 3540 | 3535 | 167 |
| 527 | 20230904 | 102500 | 1976599880 | 3535 | 3530 | 3535 | 3505 | 3769 |
| 528 | 20230904 | 102400 | 1963337875 | 3515 | 3530 | 3530 | 3505 | 14284 |
| 529 | 20230904 | 102300 | 1913176465 | 3530 | 3520 | 3530 | 3520 | 959 |
| 530 | 20230904 | 102200 | 1909800530 | 3530 | 3530 | 3530 | 3530 | 241 |
| 531 | 20230904 | 102100 | 1908949800 | 3530 | 3530 | 3530 | 3530 | 3 |
| 532 | 20230904 | 102000 | 1908939210 | 3515 | 3515 | 3515 | 3515 | 6 |
| 533 | 20230904 | 101900 | 1908918120 | 3535 | 3535 | 3535 | 3535 | 1 |
| 534 | 20230904 | 101800 | 1908914585 | 3515 | 3520 | 3530 | 3515 | 463 |
| 535 | 20230904 | 101700 | 1907285860 | 3520 | 3540 | 3540 | 3520 | 770 |
| 536 | 20230904 | 101600 | 1904572600 | 3510 | 3545 | 3545 | 3510 | 7102 |
| 537 | 20230904 | 101500 | 1879599460 | 3545 | 3515 | 3545 | 3515 | 436 |
| 538 | 20230904 | 101400 | 1878062080 | 3515 | 3535 | 3535 | 3515 | 1059 |
| 539 | 20230904 | 101300 | 1874336390 | 3530 | 3535 | 3535 | 3530 | 3 |
| 540 | 20230904 | 101200 | 1874325795 | 3535 | 3530 | 3535 | 3530 | 238 |
| 541 | 20230904 | 101100 | 1873485575 | 3530 | 3525 | 3535 | 3520 | 1478 |
| 542 | 20230904 | 101000 | 1868272585 | 3525 | 3525 | 3525 | 3520 | 300 |
| 543 | 20230904 | 100900 | 1867215670 | 3535 | 3540 | 3540 | 3510 | 3186 |
| 544 | 20230904 | 100800 | 1856007000 | 3545 | 3555 | 3555 | 3540 | 2342 |
| 545 | 20230904 | 100700 | 1847701005 | 3560 | 3550 | 3560 | 3550 | 1116 |
| 546 | 20230904 | 100600 | 1843731920 | 3550 | 3545 | 3555 | 3485 | 9417 |
| 547 | 20230904 | 100500 | 1810473750 | 3545 | 3590 | 3590 | 3465 | 30878 |
| 548 | 20230904 | 100400 | 1701424410 | 3595 | 3595 | 3595 | 3595 | 1 |
| 549 | 20230904 | 100300 | 1701420815 | 3595 | 3600 | 3600 | 3595 | 115 |
| 550 | 20230904 | 100200 | 1701007135 | 3595 | 3600 | 3600 | 3595 | 339 |
| 551 | 20230904 | 100100 | 1699788210 | 3600 | 3600 | 3605 | 3600 | 524 |
| 552 | 20230904 | 100000 | 1697901805 | 3600 | 3605 | 3605 | 3600 | 675 |
| 553 | 20230904 | 095900 | 1695470990 | 3605 | 3605 | 3605 | 3600 | 439 |
| 554 | 20230904 | 095800 | 1693888495 | 3605 | 3600 | 3605 | 3600 | 341 |
| 555 | 20230904 | 095700 | 1692659490 | 3605 | 3605 | 3605 | 3600 | 249 |
| 556 | 20230904 | 095600 | 1691761885 | 3605 | 3605 | 3610 | 3605 | 733 |
| 557 | 20230904 | 095500 | 1689119275 | 3605 | 3605 | 3605 | 3605 | 223 |
| 558 | 20230904 | 095400 | 1688315360 | 3610 | 3595 | 3615 | 3590 | 2873 |
| 559 | 20230904 | 095300 | 1677964100 | 3595 | 3580 | 3600 | 3575 | 2773 |
| 560 | 20230904 | 095200 | 1668044630 | 3580 | 3570 | 3585 | 3560 | 4276 |
| 561 | 20230904 | 095100 | 1652796415 | 3570 | 3595 | 3600 | 3565 | 7488 |
| 562 | 20230904 | 095000 | 1626012135 | 3600 | 3610 | 3610 | 3600 | 835 |
| 563 | 20230904 | 094900 | 1622999640 | 3615 | 3620 | 3620 | 3615 | 447 |
| 564 | 20230904 | 094800 | 1621383685 | 3615 | 3625 | 3635 | 3615 | 1536 |
| 565 | 20230904 | 094700 | 1615813805 | 3620 | 3615 | 3625 | 3615 | 812 |
| 566 | 20230904 | 094600 | 1612875205 | 3620 | 3590 | 3620 | 3585 | 2043 |
| 567 | 20230904 | 094500 | 1605535630 | 3605 | 3585 | 3605 | 3585 | 2409 |
| 568 | 20230904 | 094400 | 1596895815 | 3595 | 3610 | 3615 | 3580 | 3869 |
| 569 | 20230904 | 094300 | 1582994685 | 3615 | 3595 | 3615 | 3585 | 510 |
| 570 | 20230904 | 094200 | 1581162970 | 3615 | 3615 | 3615 | 3580 | 8878 |
| 571 | 20230904 | 094100 | 1549221010 | 3620 | 3635 | 3635 | 3615 | 522 |
| 572 | 20230904 | 094000 | 1547332690 | 3635 | 3610 | 3635 | 3610 | 1639 |
| 573 | 20230904 | 093900 | 1541385545 | 3610 | 3610 | 3635 | 3595 | 3642 |
| 574 | 20230904 | 093800 | 1528244810 | 3600 | 3670 | 3670 | 3595 | 23549 |
| 575 | 20230904 | 093700 | 1442572955 | 3670 | 3690 | 3690 | 3670 | 10682 |
| 576 | 20230904 | 093600 | 1403304435 | 3690 | 3680 | 3690 | 3680 | 4825 |
| 577 | 20230904 | 093500 | 1385540220 | 3685 | 3680 | 3685 | 3680 | 4183 |
| 578 | 20230904 | 093400 | 1370134970 | 3680 | 3680 | 3695 | 3680 | 5350 |
| 579 | 20230904 | 093300 | 1350421915 | 3680 | 3705 | 3710 | 3680 | 9235 |
| 580 | 20230904 | 093200 | 1316351985 | 3710 | 3695 | 3710 | 3685 | 5611 |
| 581 | 20230904 | 093100 | 1295610990 | 3690 | 3675 | 3725 | 3670 | 34335 |
| 582 | 20230904 | 093000 | 1168551330 | 3680 | 3685 | 3700 | 3670 | 15762 |
| 583 | 20230904 | 092900 | 1110472895 | 3685 | 3695 | 3750 | 3660 | 48983 |
| 584 | 20230904 | 092800 | 928265970 | 3695 | 3665 | 3725 | 3655 | 46784 |
| 585 | 20230904 | 092700 | 755341245 | 3670 | 3635 | 3700 | 3635 | 37139 |
| 586 | 20230904 | 092600 | 618849630 | 3635 | 3615 | 3670 | 3595 | 22156 |
| 587 | 20230904 | 092500 | 538065655 | 3625 | 3615 | 3660 | 3610 | 46953 |
| 588 | 20230904 | 092400 | 367129935 | 3610 | 3600 | 3620 | 3575 | 10575 |
| 589 | 20230904 | 092300 | 329025920 | 3605 | 3565 | 3605 | 3565 | 15576 |
| 590 | 20230904 | 092200 | 273094850 | 3565 | 3540 | 3570 | 3530 | 5791 |
| 591 | 20230904 | 092100 | 252497185 | 3545 | 3540 | 3545 | 3540 | 1604 |
| 592 | 20230904 | 092000 | 246818030 | 3540 | 3540 | 3545 | 3520 | 3252 |
| 593 | 20230904 | 091900 | 235311870 | 3540 | 3540 | 3545 | 3540 | 2127 |
| 594 | 20230904 | 091800 | 227782240 | 3540 | 3540 | 3540 | 3540 | 784 |
| 595 | 20230904 | 091700 | 225006880 | 3545 | 3545 | 3550 | 3545 | 1561 |
| 596 | 20230904 | 091600 | 219470330 | 3545 | 3540 | 3545 | 3540 | 3296 |
| 597 | 20230904 | 091500 | 207786420 | 3540 | 3535 | 3540 | 3525 | 2971 |
| 598 | 20230904 | 091400 | 197273205 | 3540 | 3530 | 3545 | 3530 | 2835 |
| 599 | 20230904 | 091300 | 187236430 | 3525 | 3490 | 3525 | 3490 | 3995 |
| 600 | 20230904 | 091200 | 173197320 | 3500 | 3485 | 3520 | 3485 | 1081 |
| 601 | 20230904 | 091100 | 169426800 | 3485 | 3445 | 3485 | 3435 | 3315 |
| 602 | 20230904 | 091000 | 157925400 | 3465 | 3460 | 3465 | 3430 | 1445 |
| 603 | 20230904 | 090900 | 152951750 | 3465 | 3460 | 3465 | 3460 | 680 |
| 604 | 20230904 | 090800 | 150596545 | 3460 | 3455 | 3460 | 3455 | 165 |
| 605 | 20230904 | 090700 | 150025965 | 3455 | 3455 | 3455 | 3455 | 81 |
| 606 | 20230904 | 090600 | 149746110 | 3425 | 3430 | 3450 | 3425 | 1757 |
| 607 | 20230904 | 090500 | 143708830 | 3450 | 3425 | 3450 | 3420 | 3278 |
| 608 | 20230904 | 090400 | 132491660 | 3420 | 3435 | 3450 | 3415 | 6040 |
| 609 | 20230904 | 090300 | 111805745 | 3430 | 3465 | 3485 | 3430 | 10420 |
| 610 | 20230904 | 090200 | 75832350 | 3455 | 3485 | 3485 | 3455 | 3923 |
| 611 | 20230904 | 090100 | 62234720 | 3490 | 3545 | 3545 | 3490 | 7084 |
| 612 | 20230904 | 090000 | 37357765 | 3550 | 3550 | 3550 | 3515 | 9448 |