30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 185200 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 34709 |
| 3 | 20230907 | 185100 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20230907 | 185000 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20230907 | 184900 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20230907 | 184800 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20230907 | 184700 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20230907 | 184600 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20230907 | 184500 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20230907 | 184400 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20230907 | 184300 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20230907 | 184200 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20230907 | 184100 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20230907 | 184000 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20230907 | 183900 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20230907 | 183800 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20230907 | 183700 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20230907 | 183600 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20230907 | 183500 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20230907 | 183400 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20230907 | 183300 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20230907 | 183200 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20230907 | 183100 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20230907 | 183000 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20230907 | 182900 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20230907 | 182800 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20230907 | 182700 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20230907 | 182600 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20230907 | 182500 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20230907 | 182400 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20230907 | 182300 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20230907 | 182200 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 34709 |
| 33 | 20230907 | 182100 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20230907 | 182000 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20230907 | 181900 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20230907 | 181800 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20230907 | 181700 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20230907 | 181600 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20230907 | 181500 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20230907 | 181400 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20230907 | 181300 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20230907 | 181200 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20230907 | 181100 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20230907 | 181000 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20230907 | 180900 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20230907 | 180800 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20230907 | 180700 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20230907 | 180600 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20230907 | 180500 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20230907 | 180400 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20230907 | 180300 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20230907 | 180200 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20230907 | 180100 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20230907 | 180000 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20230907 | 175900 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20230907 | 175800 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20230907 | 175700 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20230907 | 175600 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20230907 | 175500 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20230907 | 175400 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20230907 | 175300 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20230907 | 175200 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 34709 |
| 63 | 20230907 | 175100 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20230907 | 175000 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20230907 | 174900 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20230907 | 174800 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20230907 | 174700 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20230907 | 174600 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20230907 | 174500 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20230907 | 174400 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20230907 | 174300 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20230907 | 174200 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20230907 | 174100 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20230907 | 174000 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20230907 | 173900 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20230907 | 173800 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20230907 | 173700 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20230907 | 173600 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20230907 | 173500 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20230907 | 173400 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20230907 | 173300 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20230907 | 173200 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20230907 | 173100 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20230907 | 173000 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20230907 | 172900 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20230907 | 172800 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20230907 | 172700 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20230907 | 172600 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20230907 | 172500 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20230907 | 172400 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20230907 | 172300 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20230907 | 172200 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 34709 |
| 93 | 20230907 | 172100 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20230907 | 172000 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20230907 | 171900 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20230907 | 171800 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20230907 | 171700 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20230907 | 171600 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20230907 | 171500 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20230907 | 171400 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20230907 | 171300 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20230907 | 171200 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20230907 | 171100 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20230907 | 171000 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20230907 | 170900 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20230907 | 170800 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20230907 | 170700 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20230907 | 170600 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20230907 | 170500 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20230907 | 170400 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20230907 | 170300 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20230907 | 170200 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20230907 | 170100 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20230907 | 170000 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20230907 | 165900 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20230907 | 165800 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20230907 | 165700 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20230907 | 165600 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20230907 | 165500 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20230907 | 165400 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20230907 | 165300 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20230907 | 165200 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 34709 |
| 123 | 20230907 | 165100 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20230907 | 165000 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20230907 | 164900 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20230907 | 164800 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20230907 | 164700 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20230907 | 164600 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20230907 | 164500 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20230907 | 164400 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20230907 | 164300 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20230907 | 164200 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20230907 | 164100 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20230907 | 164000 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20230907 | 163900 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20230907 | 163800 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20230907 | 163700 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20230907 | 163600 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20230907 | 163500 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20230907 | 163400 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20230907 | 163300 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20230907 | 163200 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20230907 | 163100 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20230907 | 163000 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20230907 | 162900 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20230907 | 162800 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20230907 | 162700 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20230907 | 162600 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20230907 | 162500 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20230907 | 162400 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20230907 | 162300 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20230907 | 162200 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 34709 |
| 153 | 20230907 | 162100 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20230907 | 162000 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20230907 | 161900 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20230907 | 161800 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20230907 | 161700 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20230907 | 161600 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20230907 | 161500 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20230907 | 161400 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20230907 | 161300 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20230907 | 161200 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20230907 | 161100 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20230907 | 161000 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20230907 | 160900 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20230907 | 160800 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20230907 | 160700 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20230907 | 160600 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20230907 | 160500 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20230907 | 160400 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20230907 | 160300 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20230907 | 160200 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20230907 | 160100 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20230907 | 160000 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20230907 | 155900 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20230907 | 155800 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20230907 | 155700 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20230907 | 155600 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20230907 | 155500 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20230907 | 155400 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20230907 | 155300 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20230907 | 155200 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 34709 |
| 183 | 20230907 | 155100 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20230907 | 155000 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20230907 | 154900 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20230907 | 154800 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 187 | 20230907 | 154700 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 188 | 20230907 | 154600 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 189 | 20230907 | 154500 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 190 | 20230907 | 154400 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 191 | 20230907 | 154300 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 192 | 20230907 | 154200 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 193 | 20230907 | 154100 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 194 | 20230907 | 154000 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 195 | 20230907 | 153900 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 196 | 20230907 | 153800 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 197 | 20230907 | 153700 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 198 | 20230907 | 153600 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 199 | 20230907 | 153500 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 200 | 20230907 | 153400 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 201 | 20230907 | 153300 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 202 | 20230907 | 153200 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 203 | 20230907 | 153100 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 0 |
| 204 | 20230907 | 153000 | 11541811230 | 3730 | 3730 | 3730 | 3730 | 34709 |
| 205 | 20230907 | 152900 | 11412346660 | 3750 | 3750 | 3750 | 3750 | 0 |
| 206 | 20230907 | 152800 | 11412346660 | 3750 | 3750 | 3750 | 3750 | 0 |
| 207 | 20230907 | 152700 | 11412346660 | 3750 | 3750 | 3750 | 3750 | 0 |
| 208 | 20230907 | 152600 | 11412346660 | 3750 | 3750 | 3750 | 3750 | 0 |
| 209 | 20230907 | 152500 | 11412346660 | 3750 | 3750 | 3750 | 3750 | 0 |
| 210 | 20230907 | 152400 | 11412346660 | 3750 | 3750 | 3750 | 3750 | 0 |
| 211 | 20230907 | 152300 | 11412346660 | 3750 | 3750 | 3750 | 3750 | 0 |
| 212 | 20230907 | 152200 | 11412346660 | 3750 | 3750 | 3750 | 3750 | 0 |
| 213 | 20230907 | 152100 | 11412346660 | 3750 | 3750 | 3750 | 3750 | 0 |
| 214 | 20230907 | 152000 | 11412346660 | 3750 | 3750 | 3750 | 3750 | 0 |
| 215 | 20230907 | 151900 | 11412346660 | 3750 | 3740 | 3750 | 3735 | 6361 |
| 216 | 20230907 | 151800 | 11388562285 | 3740 | 3730 | 3740 | 3730 | 2996 |
| 217 | 20230907 | 151700 | 11377367865 | 3735 | 3735 | 3740 | 3735 | 2744 |
| 218 | 20230907 | 151600 | 11367118025 | 3735 | 3730 | 3740 | 3730 | 5064 |
| 219 | 20230907 | 151500 | 11348202595 | 3730 | 3725 | 3730 | 3725 | 5936 |
| 220 | 20230907 | 151400 | 11326065105 | 3725 | 3725 | 3730 | 3725 | 1126 |
| 221 | 20230907 | 151300 | 11321870290 | 3725 | 3725 | 3725 | 3720 | 4020 |
| 222 | 20230907 | 151200 | 11306907560 | 3725 | 3725 | 3725 | 3725 | 815 |
| 223 | 20230907 | 151100 | 11303871685 | 3730 | 3730 | 3730 | 3730 | 406 |
| 224 | 20230907 | 151000 | 11302357305 | 3730 | 3730 | 3730 | 3730 | 1658 |
| 225 | 20230907 | 150900 | 11296172965 | 3730 | 3730 | 3735 | 3725 | 6344 |
| 226 | 20230907 | 150800 | 11272515820 | 3725 | 3715 | 3725 | 3710 | 17265 |
| 227 | 20230907 | 150700 | 11208331830 | 3715 | 3715 | 3715 | 3710 | 8976 |
| 228 | 20230907 | 150600 | 11174986685 | 3715 | 3720 | 3720 | 3715 | 5221 |
| 229 | 20230907 | 150500 | 11155590650 | 3715 | 3715 | 3715 | 3715 | 7070 |
| 230 | 20230907 | 150400 | 11129325600 | 3715 | 3720 | 3720 | 3715 | 6351 |
| 231 | 20230907 | 150300 | 11105731630 | 3720 | 3720 | 3720 | 3715 | 7886 |
| 232 | 20230907 | 150200 | 11076434125 | 3720 | 3720 | 3720 | 3715 | 4541 |
| 233 | 20230907 | 150100 | 11059541865 | 3725 | 3720 | 3725 | 3720 | 1051 |
| 234 | 20230907 | 150000 | 11055629895 | 3720 | 3720 | 3720 | 3715 | 2801 |
| 235 | 20230907 | 145900 | 11045210935 | 3720 | 3725 | 3725 | 3715 | 4586 |
| 236 | 20230907 | 145800 | 11028149410 | 3720 | 3720 | 3725 | 3715 | 5710 |
| 237 | 20230907 | 145700 | 11006925525 | 3720 | 3720 | 3720 | 3720 | 2948 |
| 238 | 20230907 | 145600 | 10995958965 | 3715 | 3725 | 3725 | 3715 | 18179 |
| 239 | 20230907 | 145500 | 10928330395 | 3725 | 3730 | 3730 | 3725 | 5126 |
| 240 | 20230907 | 145400 | 10909232485 | 3730 | 3730 | 3735 | 3730 | 1061 |
| 241 | 20230907 | 145300 | 10905274700 | 3735 | 3735 | 3735 | 3730 | 1102 |
| 242 | 20230907 | 145200 | 10901160230 | 3730 | 3730 | 3730 | 3730 | 2760 |
| 243 | 20230907 | 145100 | 10890865430 | 3730 | 3725 | 3730 | 3725 | 1289 |
| 244 | 20230907 | 145000 | 10886063885 | 3720 | 3720 | 3725 | 3720 | 3692 |
| 245 | 20230907 | 144900 | 10872312440 | 3725 | 3730 | 3730 | 3720 | 6261 |
| 246 | 20230907 | 144800 | 10849000990 | 3725 | 3730 | 3730 | 3725 | 848 |
| 247 | 20230907 | 144700 | 10845840615 | 3730 | 3730 | 3730 | 3730 | 1470 |
| 248 | 20230907 | 144600 | 10840357515 | 3730 | 3730 | 3730 | 3725 | 3233 |
| 249 | 20230907 | 144500 | 10828298435 | 3730 | 3730 | 3730 | 3725 | 381 |
| 250 | 20230907 | 144400 | 10826877855 | 3730 | 3725 | 3730 | 3725 | 3354 |
| 251 | 20230907 | 144300 | 10814384145 | 3725 | 3720 | 3725 | 3720 | 4666 |
| 252 | 20230907 | 144200 | 10797020645 | 3720 | 3725 | 3725 | 3720 | 4333 |
| 253 | 20230907 | 144100 | 10780898585 | 3725 | 3725 | 3730 | 3725 | 554 |
| 254 | 20230907 | 144000 | 10778834925 | 3725 | 3725 | 3725 | 3720 | 7060 |
| 255 | 20230907 | 143900 | 10752544175 | 3725 | 3725 | 3725 | 3720 | 10207 |
| 256 | 20230907 | 143800 | 10714559230 | 3725 | 3730 | 3730 | 3725 | 3395 |
| 257 | 20230907 | 143700 | 10701906175 | 3725 | 3725 | 3725 | 3725 | 67 |
| 258 | 20230907 | 143600 | 10701656600 | 3730 | 3730 | 3730 | 3725 | 228 |
| 259 | 20230907 | 143500 | 10700806445 | 3730 | 3730 | 3730 | 3725 | 755 |
| 260 | 20230907 | 143400 | 10697990535 | 3730 | 3730 | 3730 | 3730 | 4383 |
| 261 | 20230907 | 143300 | 10681641945 | 3730 | 3730 | 3735 | 3730 | 630 |
| 262 | 20230907 | 143200 | 10679291995 | 3730 | 3735 | 3735 | 3730 | 5664 |
| 263 | 20230907 | 143100 | 10658163625 | 3735 | 3730 | 3740 | 3725 | 4002 |
| 264 | 20230907 | 143000 | 10643233565 | 3725 | 3725 | 3725 | 3725 | 3493 |
| 265 | 20230907 | 142900 | 10630222140 | 3720 | 3725 | 3725 | 3720 | 14722 |
| 266 | 20230907 | 142800 | 10575422640 | 3725 | 3725 | 3730 | 3725 | 2442 |
| 267 | 20230907 | 142700 | 10566325830 | 3725 | 3730 | 3735 | 3725 | 5081 |
| 268 | 20230907 | 142600 | 10547373885 | 3735 | 3740 | 3740 | 3730 | 4093 |
| 269 | 20230907 | 142500 | 10532088540 | 3740 | 3735 | 3740 | 3735 | 350 |
| 270 | 20230907 | 142400 | 10530781030 | 3735 | 3735 | 3740 | 3735 | 3559 |
| 271 | 20230907 | 142300 | 10517488105 | 3740 | 3740 | 3740 | 3740 | 5389 |
| 272 | 20230907 | 142200 | 10497333245 | 3745 | 3745 | 3745 | 3745 | 5533 |
| 273 | 20230907 | 142100 | 10476612160 | 3750 | 3755 | 3755 | 3750 | 3330 |
| 274 | 20230907 | 142000 | 10464124645 | 3750 | 3745 | 3750 | 3745 | 6949 |
| 275 | 20230907 | 141900 | 10438091215 | 3750 | 3750 | 3750 | 3745 | 799 |
| 276 | 20230907 | 141800 | 10435097205 | 3745 | 3750 | 3750 | 3745 | 413 |
| 277 | 20230907 | 141700 | 10433548520 | 3750 | 3745 | 3750 | 3745 | 108 |
| 278 | 20230907 | 141600 | 10433144030 | 3745 | 3750 | 3750 | 3745 | 3237 |
| 279 | 20230907 | 141500 | 10421021405 | 3750 | 3745 | 3750 | 3745 | 537 |
| 280 | 20230907 | 141400 | 10419007660 | 3745 | 3750 | 3750 | 3745 | 1165 |
| 281 | 20230907 | 141300 | 10414638915 | 3750 | 3745 | 3750 | 3745 | 3230 |
| 282 | 20230907 | 141200 | 10402542545 | 3745 | 3750 | 3750 | 3745 | 2278 |
| 283 | 20230907 | 141100 | 10394008885 | 3745 | 3745 | 3750 | 3745 | 150 |
| 284 | 20230907 | 141000 | 10393447085 | 3750 | 3750 | 3750 | 3750 | 5 |
| 285 | 20230907 | 140900 | 10393428335 | 3745 | 3750 | 3750 | 3745 | 149 |
| 286 | 20230907 | 140800 | 10392870325 | 3745 | 3755 | 3755 | 3745 | 59 |
| 287 | 20230907 | 140700 | 10392648790 | 3745 | 3750 | 3755 | 3745 | 854 |
| 288 | 20230907 | 140600 | 10389446375 | 3750 | 3750 | 3750 | 3750 | 685 |
| 289 | 20230907 | 140500 | 10386877625 | 3760 | 3750 | 3760 | 3750 | 766 |
| 290 | 20230907 | 140400 | 10383998595 | 3750 | 3750 | 3750 | 3745 | 2861 |
| 291 | 20230907 | 140300 | 10373271155 | 3750 | 3750 | 3755 | 3750 | 2041 |
| 292 | 20230907 | 140200 | 10365607295 | 3750 | 3755 | 3755 | 3750 | 1475 |
| 293 | 20230907 | 140100 | 10360075995 | 3750 | 3745 | 3750 | 3745 | 2346 |
| 294 | 20230907 | 140000 | 10351280735 | 3750 | 3750 | 3750 | 3750 | 240 |
| 295 | 20230907 | 135900 | 10350380735 | 3750 | 3750 | 3750 | 3750 | 256 |
| 296 | 20230907 | 135800 | 10349420735 | 3750 | 3750 | 3750 | 3745 | 2967 |
| 297 | 20230907 | 135700 | 10338304735 | 3750 | 3750 | 3750 | 3750 | 10 |
| 298 | 20230907 | 135600 | 10338267235 | 3745 | 3750 | 3750 | 3745 | 391 |
| 299 | 20230907 | 135500 | 10336801160 | 3750 | 3750 | 3750 | 3745 | 236 |
| 300 | 20230907 | 135400 | 10335916180 | 3750 | 3745 | 3750 | 3745 | 4186 |
| 301 | 20230907 | 135300 | 10320239255 | 3745 | 3740 | 3745 | 3740 | 9612 |
| 302 | 20230907 | 135200 | 10284290325 | 3740 | 3750 | 3750 | 3740 | 5278 |
| 303 | 20230907 | 135100 | 10264542110 | 3750 | 3750 | 3750 | 3745 | 5040 |
| 304 | 20230907 | 135000 | 10245664790 | 3745 | 3750 | 3750 | 3745 | 3811 |
| 305 | 20230907 | 134900 | 10231386960 | 3750 | 3755 | 3755 | 3745 | 683 |
| 306 | 20230907 | 134800 | 10228827575 | 3750 | 3750 | 3750 | 3750 | 4202 |
| 307 | 20230907 | 134700 | 10213070075 | 3755 | 3755 | 3755 | 3755 | 128 |
| 308 | 20230907 | 134600 | 10212589435 | 3750 | 3750 | 3750 | 3750 | 625 |
| 309 | 20230907 | 134500 | 10210245685 | 3750 | 3755 | 3755 | 3750 | 2031 |
| 310 | 20230907 | 134400 | 10202629180 | 3750 | 3745 | 3750 | 3745 | 1940 |
| 311 | 20230907 | 134300 | 10195356480 | 3745 | 3755 | 3755 | 3745 | 3827 |
| 312 | 20230907 | 134200 | 10181018830 | 3750 | 3750 | 3750 | 3750 | 1 |
| 313 | 20230907 | 134100 | 10181015080 | 3750 | 3745 | 3755 | 3745 | 2282 |
| 314 | 20230907 | 134000 | 10172456560 | 3745 | 3755 | 3760 | 3745 | 12472 |
| 315 | 20230907 | 133900 | 10125675735 | 3755 | 3765 | 3765 | 3755 | 4661 |
| 316 | 20230907 | 133800 | 10108147635 | 3760 | 3760 | 3765 | 3760 | 2742 |
| 317 | 20230907 | 133700 | 10097825155 | 3765 | 3770 | 3770 | 3765 | 1213 |
| 318 | 20230907 | 133600 | 10093257395 | 3770 | 3770 | 3770 | 3770 | 101 |
| 319 | 20230907 | 133500 | 10092876625 | 3770 | 3770 | 3770 | 3765 | 1222 |
| 320 | 20230907 | 133400 | 10088275260 | 3770 | 3770 | 3770 | 3770 | 342 |
| 321 | 20230907 | 133300 | 10086985920 | 3770 | 3770 | 3770 | 3770 | 3180 |
| 322 | 20230907 | 133200 | 10074997320 | 3770 | 3770 | 3770 | 3770 | 325 |
| 323 | 20230907 | 133100 | 10073772070 | 3775 | 3770 | 3775 | 3770 | 230 |
| 324 | 20230907 | 133000 | 10072903870 | 3770 | 3770 | 3770 | 3770 | 218 |
| 325 | 20230907 | 132900 | 10072082010 | 3775 | 3770 | 3775 | 3770 | 212 |
| 326 | 20230907 | 132800 | 10071281720 | 3780 | 3770 | 3780 | 3765 | 1110 |
| 327 | 20230907 | 132700 | 10067097605 | 3770 | 3770 | 3770 | 3770 | 500 |
| 328 | 20230907 | 132600 | 10065212605 | 3770 | 3770 | 3770 | 3770 | 0 |
| 329 | 20230907 | 132500 | 10065212605 | 3770 | 3770 | 3770 | 3765 | 489 |
| 330 | 20230907 | 132400 | 10063369080 | 3770 | 3770 | 3770 | 3770 | 10 |
| 331 | 20230907 | 132300 | 10063331380 | 3765 | 3770 | 3770 | 3765 | 1723 |
| 332 | 20230907 | 132200 | 10056842850 | 3770 | 3770 | 3770 | 3770 | 192 |
| 333 | 20230907 | 132100 | 10056119010 | 3775 | 3780 | 3780 | 3770 | 4396 |
| 334 | 20230907 | 132000 | 10039539090 | 3770 | 3780 | 3780 | 3770 | 3333 |
| 335 | 20230907 | 131900 | 10026955345 | 3780 | 3785 | 3785 | 3780 | 459 |
| 336 | 20230907 | 131800 | 10025218085 | 3785 | 3780 | 3785 | 3780 | 872 |
| 337 | 20230907 | 131700 | 10021918065 | 3780 | 3780 | 3780 | 3780 | 134 |
| 338 | 20230907 | 131600 | 10021411545 | 3780 | 3780 | 3780 | 3780 | 600 |
| 339 | 20230907 | 131500 | 10019143545 | 3780 | 3785 | 3785 | 3780 | 641 |
| 340 | 20230907 | 131400 | 10016717390 | 3785 | 3780 | 3785 | 3780 | 451 |
| 341 | 20230907 | 131300 | 10015012605 | 3780 | 3780 | 3780 | 3780 | 912 |
| 342 | 20230907 | 131200 | 10011565245 | 3780 | 3785 | 3785 | 3780 | 3944 |
| 343 | 20230907 | 131100 | 9996654580 | 3785 | 3785 | 3790 | 3785 | 414 |
| 344 | 20230907 | 131000 | 9995086220 | 3785 | 3780 | 3785 | 3780 | 248 |
| 345 | 20230907 | 130900 | 9994147545 | 3780 | 3790 | 3790 | 3780 | 2912 |
| 346 | 20230907 | 130800 | 9983129970 | 3785 | 3800 | 3800 | 3785 | 1084 |
| 347 | 20230907 | 130700 | 9979022800 | 3800 | 3795 | 3800 | 3790 | 1705 |
| 348 | 20230907 | 130600 | 9972552600 | 3800 | 3805 | 3810 | 3800 | 2053 |
| 349 | 20230907 | 130500 | 9964745620 | 3810 | 3800 | 3810 | 3800 | 2569 |
| 350 | 20230907 | 130400 | 9954969500 | 3800 | 3790 | 3805 | 3790 | 15076 |
| 351 | 20230907 | 130300 | 9897699150 | 3790 | 3785 | 3790 | 3785 | 4747 |
| 352 | 20230907 | 130200 | 9879728255 | 3785 | 3780 | 3785 | 3780 | 581 |
| 353 | 20230907 | 130100 | 9877531215 | 3780 | 3795 | 3795 | 3780 | 1525 |
| 354 | 20230907 | 130000 | 9871753815 | 3795 | 3770 | 3805 | 3770 | 27827 |
| 355 | 20230907 | 125900 | 9766215865 | 3770 | 3775 | 3775 | 3770 | 3159 |
| 356 | 20230907 | 125800 | 9754299760 | 3775 | 3770 | 3775 | 3770 | 266 |
| 357 | 20230907 | 125700 | 9753296890 | 3770 | 3775 | 3775 | 3770 | 80 |
| 358 | 20230907 | 125600 | 9752995040 | 3775 | 3775 | 3775 | 3775 | 248 |
| 359 | 20230907 | 125500 | 9752058840 | 3775 | 3770 | 3775 | 3770 | 533 |
| 360 | 20230907 | 125400 | 9750049240 | 3770 | 3765 | 3770 | 3765 | 1584 |
| 361 | 20230907 | 125300 | 9744084185 | 3765 | 3775 | 3775 | 3765 | 6584 |
| 362 | 20230907 | 125200 | 9719261055 | 3775 | 3770 | 3775 | 3770 | 597 |
| 363 | 20230907 | 125100 | 9717007880 | 3770 | 3770 | 3770 | 3760 | 4426 |
| 364 | 20230907 | 125000 | 9700339820 | 3770 | 3770 | 3770 | 3770 | 1292 |
| 365 | 20230907 | 124900 | 9695468980 | 3770 | 3770 | 3775 | 3770 | 230 |
| 366 | 20230907 | 124800 | 9694600875 | 3770 | 3770 | 3770 | 3770 | 1766 |
| 367 | 20230907 | 124700 | 9687943055 | 3770 | 3765 | 3775 | 3765 | 3235 |
| 368 | 20230907 | 124600 | 9675750515 | 3765 | 3755 | 3770 | 3755 | 2421 |
| 369 | 20230907 | 124500 | 9666634100 | 3755 | 3760 | 3760 | 3755 | 2662 |
| 370 | 20230907 | 124400 | 9656638285 | 3755 | 3760 | 3760 | 3755 | 3039 |
| 371 | 20230907 | 124300 | 9645212360 | 3760 | 3760 | 3760 | 3755 | 5231 |
| 372 | 20230907 | 124200 | 9625555670 | 3760 | 3755 | 3760 | 3755 | 16 |
| 373 | 20230907 | 124100 | 9625495525 | 3760 | 3765 | 3770 | 3760 | 4141 |
| 374 | 20230907 | 124000 | 9609924685 | 3765 | 3760 | 3775 | 3760 | 6059 |
| 375 | 20230907 | 123900 | 9587113835 | 3760 | 3755 | 3760 | 3755 | 1506 |
| 376 | 20230907 | 123800 | 9581452740 | 3750 | 3745 | 3755 | 3745 | 422 |
| 377 | 20230907 | 123700 | 9579869485 | 3755 | 3755 | 3755 | 3755 | 2186 |
| 378 | 20230907 | 123600 | 9571661055 | 3755 | 3750 | 3755 | 3750 | 1390 |
| 379 | 20230907 | 123500 | 9566442445 | 3750 | 3750 | 3750 | 3745 | 475 |
| 380 | 20230907 | 123400 | 9564662480 | 3750 | 3750 | 3755 | 3745 | 1426 |
| 381 | 20230907 | 123300 | 9559319955 | 3750 | 3745 | 3750 | 3745 | 600 |
| 382 | 20230907 | 123200 | 9557070455 | 3750 | 3745 | 3750 | 3745 | 84 |
| 383 | 20230907 | 123100 | 9556755540 | 3745 | 3750 | 3750 | 3745 | 215 |
| 384 | 20230907 | 123000 | 9555949955 | 3750 | 3745 | 3750 | 3745 | 138 |
| 385 | 20230907 | 122900 | 9555432495 | 3750 | 3750 | 3750 | 3745 | 2104 |
| 386 | 20230907 | 122800 | 9547550780 | 3750 | 3745 | 3750 | 3745 | 553 |
| 387 | 20230907 | 122700 | 9545477035 | 3750 | 3745 | 3750 | 3745 | 119 |
| 388 | 20230907 | 122600 | 9545030880 | 3745 | 3750 | 3750 | 3745 | 670 |
| 389 | 20230907 | 122500 | 9542519380 | 3750 | 3745 | 3750 | 3745 | 260 |
| 390 | 20230907 | 122400 | 9541544895 | 3750 | 3750 | 3750 | 3750 | 200 |
| 391 | 20230907 | 122300 | 9540794895 | 3750 | 3750 | 3750 | 3750 | 1466 |
| 392 | 20230907 | 122200 | 9535297395 | 3745 | 3750 | 3750 | 3745 | 34 |
| 393 | 20230907 | 122100 | 9535169910 | 3750 | 3745 | 3750 | 3745 | 133 |
| 394 | 20230907 | 122000 | 9534671460 | 3745 | 3745 | 3745 | 3745 | 1946 |
| 395 | 20230907 | 121900 | 9527383690 | 3745 | 3745 | 3750 | 3745 | 1547 |
| 396 | 20230907 | 121800 | 9521590025 | 3750 | 3745 | 3750 | 3740 | 3373 |
| 397 | 20230907 | 121700 | 9508953340 | 3750 | 3745 | 3750 | 3745 | 1094 |
| 398 | 20230907 | 121600 | 9504854670 | 3745 | 3750 | 3750 | 3745 | 502 |
| 399 | 20230907 | 121500 | 9502972490 | 3755 | 3745 | 3755 | 3745 | 3 |
| 400 | 20230907 | 121400 | 9502961235 | 3745 | 3740 | 3745 | 3740 | 2245 |
| 401 | 20230907 | 121300 | 9494564080 | 3740 | 3745 | 3745 | 3740 | 932 |
| 402 | 20230907 | 121200 | 9491078385 | 3740 | 3740 | 3750 | 3740 | 888 |
| 403 | 20230907 | 121100 | 9487757070 | 3740 | 3740 | 3745 | 3740 | 2031 |
| 404 | 20230907 | 121000 | 9480161015 | 3745 | 3745 | 3750 | 3740 | 3865 |
| 405 | 20230907 | 120900 | 9465686605 | 3750 | 3750 | 3750 | 3745 | 4000 |
| 406 | 20230907 | 120800 | 9450687105 | 3755 | 3750 | 3755 | 3750 | 291 |
| 407 | 20230907 | 120700 | 9449594925 | 3750 | 3750 | 3755 | 3750 | 1089 |
| 408 | 20230907 | 120600 | 9445507925 | 3750 | 3750 | 3755 | 3750 | 1782 |
| 409 | 20230907 | 120500 | 9438817335 | 3750 | 3750 | 3755 | 3750 | 54 |
| 410 | 20230907 | 120400 | 9438614830 | 3750 | 3750 | 3750 | 3750 | 7 |
| 411 | 20230907 | 120300 | 9438588580 | 3750 | 3750 | 3750 | 3750 | 141 |
| 412 | 20230907 | 120200 | 9438059830 | 3755 | 3755 | 3755 | 3750 | 51 |
| 413 | 20230907 | 120100 | 9437868420 | 3755 | 3755 | 3755 | 3750 | 388 |
| 414 | 20230907 | 120000 | 9436411795 | 3755 | 3755 | 3755 | 3750 | 116 |
| 415 | 20230907 | 115900 | 9435976485 | 3750 | 3750 | 3750 | 3750 | 310 |
| 416 | 20230907 | 115800 | 9434813985 | 3750 | 3750 | 3750 | 3745 | 1124 |
| 417 | 20230907 | 115700 | 9430599110 | 3750 | 3750 | 3750 | 3745 | 17 |
| 418 | 20230907 | 115600 | 9430535370 | 3750 | 3740 | 3750 | 3740 | 907 |
| 419 | 20230907 | 115500 | 9427142530 | 3740 | 3745 | 3750 | 3740 | 3392 |
| 420 | 20230907 | 115400 | 9414447855 | 3745 | 3745 | 3750 | 3745 | 1773 |
| 421 | 20230907 | 115300 | 9407803375 | 3745 | 3745 | 3745 | 3745 | 0 |
| 422 | 20230907 | 115200 | 9407803375 | 3745 | 3750 | 3750 | 3745 | 1237 |
| 423 | 20230907 | 115100 | 9403169860 | 3755 | 3755 | 3755 | 3750 | 13 |
| 424 | 20230907 | 115000 | 9403121060 | 3750 | 3755 | 3755 | 3750 | 2261 |
| 425 | 20230907 | 114900 | 9394637555 | 3755 | 3755 | 3755 | 3750 | 2075 |
| 426 | 20230907 | 114800 | 9386847045 | 3760 | 3755 | 3760 | 3755 | 729 |
| 427 | 20230907 | 114700 | 9384109510 | 3755 | 3760 | 3760 | 3750 | 52 |
| 428 | 20230907 | 114600 | 9383914295 | 3755 | 3750 | 3755 | 3750 | 479 |
| 429 | 20230907 | 114500 | 9382117595 | 3760 | 3755 | 3760 | 3750 | 642 |
| 430 | 20230907 | 114400 | 9379704635 | 3755 | 3750 | 3760 | 3750 | 1262 |
| 431 | 20230907 | 114300 | 9374967235 | 3750 | 3755 | 3755 | 3745 | 1186 |
| 432 | 20230907 | 114200 | 9370520330 | 3755 | 3750 | 3760 | 3750 | 658 |
| 433 | 20230907 | 114100 | 9368047660 | 3750 | 3760 | 3760 | 3750 | 5893 |
| 434 | 20230907 | 114000 | 9345904650 | 3760 | 3750 | 3760 | 3745 | 385 |
| 435 | 20230907 | 113900 | 9344458835 | 3750 | 3760 | 3760 | 3750 | 1411 |
| 436 | 20230907 | 113800 | 9339158775 | 3760 | 3750 | 3760 | 3750 | 1532 |
| 437 | 20230907 | 113700 | 9333408605 | 3745 | 3750 | 3755 | 3745 | 1188 |
| 438 | 20230907 | 113600 | 9328955945 | 3745 | 3735 | 3745 | 3735 | 2821 |
| 439 | 20230907 | 113500 | 9318405340 | 3735 | 3745 | 3745 | 3730 | 9386 |
| 440 | 20230907 | 113400 | 9283366140 | 3735 | 3745 | 3745 | 3735 | 13706 |
| 441 | 20230907 | 113300 | 9232111170 | 3740 | 3755 | 3755 | 3740 | 6191 |
| 442 | 20230907 | 113200 | 9208911660 | 3750 | 3755 | 3755 | 3750 | 1108 |
| 443 | 20230907 | 113100 | 9204756120 | 3750 | 3760 | 3760 | 3750 | 12604 |
| 444 | 20230907 | 113000 | 9157460105 | 3760 | 3760 | 3760 | 3755 | 1635 |
| 445 | 20230907 | 112900 | 9151315370 | 3760 | 3765 | 3765 | 3760 | 4520 |
| 446 | 20230907 | 112800 | 9134318245 | 3765 | 3765 | 3770 | 3765 | 417 |
| 447 | 20230907 | 112700 | 9132746660 | 3770 | 3765 | 3770 | 3765 | 1524 |
| 448 | 20230907 | 112600 | 9127002200 | 3765 | 3765 | 3770 | 3765 | 648 |
| 449 | 20230907 | 112500 | 9124562390 | 3765 | 3770 | 3775 | 3765 | 199 |
| 450 | 20230907 | 112400 | 9123813115 | 3770 | 3775 | 3775 | 3765 | 2010 |
| 451 | 20230907 | 112300 | 9116225425 | 3775 | 3770 | 3775 | 3765 | 628 |
| 452 | 20230907 | 112200 | 9113854955 | 3760 | 3760 | 3775 | 3760 | 2360 |
| 453 | 20230907 | 112100 | 9104976840 | 3760 | 3765 | 3765 | 3755 | 3438 |
| 454 | 20230907 | 112000 | 9092051690 | 3765 | 3760 | 3765 | 3755 | 1609 |
| 455 | 20230907 | 111900 | 9086002375 | 3765 | 3765 | 3765 | 3755 | 5916 |
| 456 | 20230907 | 111800 | 9063760340 | 3765 | 3765 | 3770 | 3765 | 3110 |
| 457 | 20230907 | 111700 | 9052047625 | 3770 | 3770 | 3770 | 3770 | 732 |
| 458 | 20230907 | 111600 | 9049287985 | 3770 | 3775 | 3775 | 3770 | 311 |
| 459 | 20230907 | 111500 | 9048115465 | 3775 | 3770 | 3775 | 3770 | 1331 |
| 460 | 20230907 | 111400 | 9043094800 | 3770 | 3775 | 3775 | 3770 | 579 |
| 461 | 20230907 | 111300 | 9040911965 | 3780 | 3775 | 3780 | 3775 | 791 |
| 462 | 20230907 | 111200 | 9037925765 | 3780 | 3765 | 3785 | 3765 | 2467 |
| 463 | 20230907 | 111100 | 9028605860 | 3765 | 3765 | 3765 | 3760 | 2136 |
| 464 | 20230907 | 111000 | 9020565775 | 3760 | 3770 | 3770 | 3760 | 4219 |
| 465 | 20230907 | 110900 | 9004699245 | 3765 | 3775 | 3775 | 3765 | 2601 |
| 466 | 20230907 | 110800 | 8994892725 | 3775 | 3775 | 3780 | 3775 | 1068 |
| 467 | 20230907 | 110700 | 8990859500 | 3775 | 3765 | 3775 | 3760 | 2810 |
| 468 | 20230907 | 110600 | 8980273475 | 3770 | 3765 | 3770 | 3760 | 1142 |
| 469 | 20230907 | 110500 | 8975974100 | 3765 | 3765 | 3765 | 3765 | 1062 |
| 470 | 20230907 | 110400 | 8971975670 | 3760 | 3765 | 3765 | 3760 | 1682 |
| 471 | 20230907 | 110300 | 8965646450 | 3760 | 3765 | 3765 | 3760 | 4260 |
| 472 | 20230907 | 110200 | 8949628450 | 3765 | 3770 | 3770 | 3765 | 11803 |
| 473 | 20230907 | 110100 | 8905146735 | 3775 | 3775 | 3775 | 3770 | 2644 |
| 474 | 20230907 | 110000 | 8895173835 | 3775 | 3775 | 3775 | 3770 | 658 |
| 475 | 20230907 | 105900 | 8892690940 | 3775 | 3770 | 3775 | 3770 | 3235 |
| 476 | 20230907 | 105800 | 8880492005 | 3770 | 3775 | 3775 | 3770 | 1380 |
| 477 | 20230907 | 105700 | 8875288565 | 3770 | 3755 | 3775 | 3755 | 3878 |
| 478 | 20230907 | 105600 | 8860689875 | 3760 | 3775 | 3775 | 3755 | 20214 |
| 479 | 20230907 | 105500 | 8784555345 | 3775 | 3775 | 3775 | 3770 | 1967 |
| 480 | 20230907 | 105400 | 8777130645 | 3775 | 3775 | 3780 | 3770 | 22530 |
| 481 | 20230907 | 105300 | 8692159705 | 3775 | 3785 | 3785 | 3770 | 30839 |
| 482 | 20230907 | 105200 | 8575693935 | 3785 | 3785 | 3790 | 3785 | 2377 |
| 483 | 20230907 | 105100 | 8566696940 | 3785 | 3790 | 3790 | 3785 | 6964 |
| 484 | 20230907 | 105000 | 8540336075 | 3790 | 3790 | 3795 | 3790 | 4437 |
| 485 | 20230907 | 104900 | 8523518530 | 3790 | 3790 | 3790 | 3790 | 1648 |
| 486 | 20230907 | 104800 | 8517272610 | 3790 | 3795 | 3795 | 3785 | 9332 |
| 487 | 20230907 | 104700 | 8481899285 | 3795 | 3790 | 3800 | 3790 | 3498 |
| 488 | 20230907 | 104600 | 8468619050 | 3790 | 3800 | 3800 | 3790 | 9959 |
| 489 | 20230907 | 104500 | 8430837140 | 3795 | 3795 | 3810 | 3795 | 10652 |
| 490 | 20230907 | 104400 | 8390376070 | 3800 | 3800 | 3805 | 3795 | 5462 |
| 491 | 20230907 | 104300 | 8369619620 | 3805 | 3800 | 3805 | 3795 | 1402 |
| 492 | 20230907 | 104200 | 8364292215 | 3800 | 3805 | 3805 | 3795 | 8917 |
| 493 | 20230907 | 104100 | 8330410160 | 3800 | 3805 | 3805 | 3800 | 5008 |
| 494 | 20230907 | 104000 | 8311375275 | 3805 | 3805 | 3805 | 3800 | 2679 |
| 495 | 20230907 | 103900 | 8301183660 | 3800 | 3805 | 3805 | 3800 | 1810 |
| 496 | 20230907 | 103800 | 8294302560 | 3805 | 3810 | 3810 | 3805 | 4510 |
| 497 | 20230907 | 103700 | 8277139805 | 3815 | 3810 | 3815 | 3805 | 1749 |
| 498 | 20230907 | 103600 | 8270473175 | 3810 | 3805 | 3810 | 3805 | 1007 |
| 499 | 20230907 | 103500 | 8266640495 | 3805 | 3800 | 3805 | 3800 | 2418 |
| 500 | 20230907 | 103400 | 8257446535 | 3800 | 3815 | 3820 | 3800 | 27660 |
| 501 | 20230907 | 103300 | 8152182955 | 3820 | 3820 | 3820 | 3820 | 508 |
| 502 | 20230907 | 103200 | 8150242395 | 3820 | 3810 | 3820 | 3805 | 3438 |
| 503 | 20230907 | 103100 | 8137143775 | 3805 | 3815 | 3820 | 3805 | 12013 |
| 504 | 20230907 | 103000 | 8091416770 | 3805 | 3810 | 3815 | 3805 | 25569 |
| 505 | 20230907 | 102900 | 7994047195 | 3810 | 3815 | 3820 | 3810 | 25617 |
| 506 | 20230907 | 102800 | 7896381095 | 3820 | 3825 | 3825 | 3815 | 24683 |
| 507 | 20230907 | 102700 | 7802126145 | 3825 | 3820 | 3830 | 3820 | 2386 |
| 508 | 20230907 | 102600 | 7793005660 | 3830 | 3820 | 3830 | 3820 | 2719 |
| 509 | 20230907 | 102500 | 7782591900 | 3830 | 3835 | 3835 | 3820 | 4268 |
| 510 | 20230907 | 102400 | 7766271260 | 3835 | 3825 | 3835 | 3820 | 3945 |
| 511 | 20230907 | 102300 | 7751181300 | 3825 | 3845 | 3845 | 3825 | 14950 |
| 512 | 20230907 | 102200 | 7693898675 | 3840 | 3840 | 3845 | 3840 | 2292 |
| 513 | 20230907 | 102100 | 7685095525 | 3840 | 3850 | 3850 | 3840 | 6024 |
| 514 | 20230907 | 102000 | 7661923915 | 3850 | 3850 | 3855 | 3845 | 4760 |
| 515 | 20230907 | 101900 | 7643596475 | 3845 | 3845 | 3850 | 3845 | 5452 |
| 516 | 20230907 | 101800 | 7622624895 | 3845 | 3860 | 3860 | 3845 | 10877 |
| 517 | 20230907 | 101700 | 7580709560 | 3860 | 3865 | 3870 | 3855 | 13090 |
| 518 | 20230907 | 101600 | 7530130775 | 3865 | 3860 | 3865 | 3855 | 25666 |
| 519 | 20230907 | 101500 | 7431068965 | 3860 | 3845 | 3860 | 3840 | 19528 |
| 520 | 20230907 | 101400 | 7355904355 | 3850 | 3840 | 3850 | 3835 | 5594 |
| 521 | 20230907 | 101300 | 7334408160 | 3840 | 3840 | 3845 | 3835 | 10422 |
| 522 | 20230907 | 101200 | 7294391475 | 3840 | 3835 | 3840 | 3830 | 5497 |
| 523 | 20230907 | 101100 | 7273321145 | 3835 | 3830 | 3840 | 3830 | 8298 |
| 524 | 20230907 | 101000 | 7241521140 | 3830 | 3830 | 3835 | 3830 | 2224 |
| 525 | 20230907 | 100900 | 7233001455 | 3830 | 3835 | 3835 | 3830 | 2930 |
| 526 | 20230907 | 100800 | 7221771480 | 3835 | 3835 | 3835 | 3830 | 2671 |
| 527 | 20230907 | 100700 | 7211537585 | 3835 | 3835 | 3835 | 3835 | 15 |
| 528 | 20230907 | 100600 | 7211480060 | 3835 | 3830 | 3835 | 3830 | 8644 |
| 529 | 20230907 | 100500 | 7178361125 | 3830 | 3835 | 3835 | 3830 | 2749 |
| 530 | 20230907 | 100400 | 7167825285 | 3835 | 3835 | 3835 | 3830 | 11006 |
| 531 | 20230907 | 100300 | 7125637010 | 3835 | 3830 | 3845 | 3830 | 5200 |
| 532 | 20230907 | 100200 | 7105678575 | 3830 | 3845 | 3845 | 3830 | 5307 |
| 533 | 20230907 | 100100 | 7085302855 | 3850 | 3855 | 3860 | 3845 | 9163 |
| 534 | 20230907 | 100000 | 7050021185 | 3855 | 3840 | 3860 | 3840 | 35789 |
| 535 | 20230907 | 095900 | 6912310525 | 3840 | 3825 | 3840 | 3825 | 7136 |
| 536 | 20230907 | 095800 | 6884970540 | 3830 | 3820 | 3830 | 3820 | 4288 |
| 537 | 20230907 | 095700 | 6868567765 | 3820 | 3815 | 3825 | 3815 | 2108 |
| 538 | 20230907 | 095600 | 6860520465 | 3815 | 3815 | 3820 | 3815 | 11208 |
| 539 | 20230907 | 095500 | 6817749435 | 3820 | 3815 | 3820 | 3815 | 2317 |
| 540 | 20230907 | 095400 | 6808909580 | 3815 | 3820 | 3825 | 3815 | 6343 |
| 541 | 20230907 | 095300 | 6784666520 | 3820 | 3815 | 3820 | 3815 | 6600 |
| 542 | 20230907 | 095200 | 6759468190 | 3815 | 3820 | 3820 | 3810 | 18959 |
| 543 | 20230907 | 095100 | 6687138465 | 3815 | 3820 | 3825 | 3815 | 3437 |
| 544 | 20230907 | 095000 | 6674010730 | 3820 | 3820 | 3820 | 3815 | 2428 |
| 545 | 20230907 | 094900 | 6664736285 | 3825 | 3820 | 3825 | 3815 | 9017 |
| 546 | 20230907 | 094800 | 6630326525 | 3820 | 3820 | 3825 | 3815 | 23932 |
| 547 | 20230907 | 094700 | 6538984785 | 3820 | 3825 | 3830 | 3820 | 3333 |
| 548 | 20230907 | 094600 | 6526236155 | 3825 | 3820 | 3830 | 3820 | 2397 |
| 549 | 20230907 | 094500 | 6517066920 | 3820 | 3830 | 3830 | 3820 | 21806 |
| 550 | 20230907 | 094400 | 6433706375 | 3825 | 3830 | 3835 | 3825 | 9130 |
| 551 | 20230907 | 094300 | 6398741010 | 3835 | 3830 | 3835 | 3830 | 3059 |
| 552 | 20230907 | 094200 | 6387024685 | 3830 | 3830 | 3835 | 3830 | 2022 |
| 553 | 20230907 | 094100 | 6379278600 | 3830 | 3830 | 3835 | 3825 | 16936 |
| 554 | 20230907 | 094000 | 6314444030 | 3830 | 3835 | 3840 | 3830 | 8839 |
| 555 | 20230907 | 093900 | 6280546465 | 3835 | 3840 | 3840 | 3835 | 3168 |
| 556 | 20230907 | 093800 | 6268389175 | 3830 | 3840 | 3840 | 3830 | 7123 |
| 557 | 20230907 | 093700 | 6241070870 | 3840 | 3840 | 3840 | 3835 | 4488 |
| 558 | 20230907 | 093600 | 6223847815 | 3840 | 3845 | 3845 | 3835 | 3773 |
| 559 | 20230907 | 093500 | 6209351320 | 3845 | 3840 | 3845 | 3835 | 5367 |
| 560 | 20230907 | 093400 | 6188741075 | 3840 | 3840 | 3845 | 3840 | 4642 |
| 561 | 20230907 | 093300 | 6170915390 | 3845 | 3845 | 3850 | 3835 | 10241 |
| 562 | 20230907 | 093200 | 6131561895 | 3845 | 3840 | 3850 | 3840 | 12113 |
| 563 | 20230907 | 093100 | 6085000775 | 3845 | 3845 | 3855 | 3840 | 17090 |
| 564 | 20230907 | 093000 | 6019247575 | 3840 | 3855 | 3855 | 3840 | 27065 |
| 565 | 20230907 | 092900 | 5915063280 | 3845 | 3840 | 3855 | 3835 | 19893 |
| 566 | 20230907 | 092800 | 5838568230 | 3840 | 3830 | 3840 | 3825 | 9885 |
| 567 | 20230907 | 092700 | 5800665500 | 3830 | 3835 | 3840 | 3825 | 16018 |
| 568 | 20230907 | 092600 | 5739305305 | 3830 | 3835 | 3835 | 3830 | 13033 |
| 569 | 20230907 | 092500 | 5689385480 | 3835 | 3835 | 3840 | 3830 | 8647 |
| 570 | 20230907 | 092400 | 5656229725 | 3830 | 3830 | 3835 | 3825 | 4527 |
| 571 | 20230907 | 092300 | 5638894670 | 3830 | 3825 | 3840 | 3825 | 9585 |
| 572 | 20230907 | 092200 | 5602163200 | 3825 | 3815 | 3825 | 3815 | 4283 |
| 573 | 20230907 | 092100 | 5585812235 | 3815 | 3825 | 3830 | 3810 | 56298 |
| 574 | 20230907 | 092000 | 5370834575 | 3825 | 3835 | 3840 | 3825 | 15578 |
| 575 | 20230907 | 091900 | 5311118205 | 3835 | 3830 | 3840 | 3830 | 10594 |
| 576 | 20230907 | 091800 | 5270521670 | 3830 | 3840 | 3840 | 3830 | 20391 |
| 577 | 20230907 | 091700 | 5192356375 | 3835 | 3835 | 3835 | 3830 | 11964 |
| 578 | 20230907 | 091600 | 5146512600 | 3840 | 3840 | 3840 | 3830 | 13566 |
| 579 | 20230907 | 091500 | 5094477335 | 3840 | 3830 | 3845 | 3830 | 24336 |
| 580 | 20230907 | 091400 | 5001111645 | 3835 | 3835 | 3845 | 3830 | 19121 |
| 581 | 20230907 | 091300 | 4927740945 | 3830 | 3825 | 3835 | 3820 | 22336 |
| 582 | 20230907 | 091200 | 4842224490 | 3825 | 3825 | 3830 | 3815 | 36831 |
| 583 | 20230907 | 091100 | 4701581610 | 3820 | 3810 | 3830 | 3810 | 20311 |
| 584 | 20230907 | 091000 | 4624094945 | 3815 | 3815 | 3820 | 3810 | 37233 |
| 585 | 20230907 | 090900 | 4482157780 | 3815 | 3810 | 3820 | 3810 | 39119 |
| 586 | 20230907 | 090800 | 4332952930 | 3810 | 3845 | 3860 | 3810 | 113556 |
| 587 | 20230907 | 090700 | 3898398525 | 3850 | 3860 | 3860 | 3840 | 48493 |
| 588 | 20230907 | 090600 | 3711819335 | 3860 | 3855 | 3865 | 3845 | 51988 |
| 589 | 20230907 | 090500 | 3511504645 | 3860 | 3895 | 3895 | 3855 | 43323 |
| 590 | 20230907 | 090400 | 3343803340 | 3895 | 3860 | 3905 | 3850 | 58454 |
| 591 | 20230907 | 090300 | 3117333590 | 3860 | 3885 | 3885 | 3855 | 62947 |
| 592 | 20230907 | 090200 | 2873750000 | 3880 | 3890 | 3905 | 3875 | 58588 |
| 593 | 20230907 | 090100 | 2646019065 | 3905 | 3880 | 3915 | 3845 | 183356 |
| 594 | 20230907 | 090000 | 1935577490 | 3880 | 3950 | 3985 | 3875 | 492296 |