29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 184600 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 27992 |
| 3 | 20230906 | 184500 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 4 | 20230906 | 184400 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 5 | 20230906 | 184300 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 6 | 20230906 | 184200 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 7 | 20230906 | 184100 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 8 | 20230906 | 184000 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 9 | 20230906 | 183900 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 10 | 20230906 | 183800 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 11 | 20230906 | 183700 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 12 | 20230906 | 183600 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 13 | 20230906 | 183500 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 14 | 20230906 | 183400 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 15 | 20230906 | 183300 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 16 | 20230906 | 183200 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 17 | 20230906 | 183100 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 18 | 20230906 | 183000 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 19 | 20230906 | 182900 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 20 | 20230906 | 182800 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 21 | 20230906 | 182700 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 22 | 20230906 | 182600 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 23 | 20230906 | 182500 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 24 | 20230906 | 182400 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 25 | 20230906 | 182300 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 26 | 20230906 | 182200 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 27 | 20230906 | 182100 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 28 | 20230906 | 182000 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 29 | 20230906 | 181900 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 30 | 20230906 | 181800 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 31 | 20230906 | 181700 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 32 | 20230906 | 181600 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 27992 |
| 33 | 20230906 | 181500 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 34 | 20230906 | 181400 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 35 | 20230906 | 181300 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 36 | 20230906 | 181200 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 37 | 20230906 | 181100 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 38 | 20230906 | 181000 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 39 | 20230906 | 180900 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 40 | 20230906 | 180800 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 41 | 20230906 | 180700 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 42 | 20230906 | 180600 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 43 | 20230906 | 180500 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 44 | 20230906 | 180400 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 45 | 20230906 | 180300 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 46 | 20230906 | 180200 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 47 | 20230906 | 180100 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 48 | 20230906 | 180000 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 49 | 20230906 | 175900 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 50 | 20230906 | 175800 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 51 | 20230906 | 175700 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 52 | 20230906 | 175600 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 53 | 20230906 | 175500 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 54 | 20230906 | 175400 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 55 | 20230906 | 175300 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 56 | 20230906 | 175200 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 57 | 20230906 | 175100 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 58 | 20230906 | 175000 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 59 | 20230906 | 174900 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 60 | 20230906 | 174800 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 61 | 20230906 | 174700 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 62 | 20230906 | 174600 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 27992 |
| 63 | 20230906 | 174500 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 64 | 20230906 | 174400 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 65 | 20230906 | 174300 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 66 | 20230906 | 174200 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 67 | 20230906 | 174100 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 68 | 20230906 | 174000 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 69 | 20230906 | 173900 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 70 | 20230906 | 173800 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 71 | 20230906 | 173700 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 72 | 20230906 | 173600 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 73 | 20230906 | 173500 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 74 | 20230906 | 173400 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 75 | 20230906 | 173300 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 76 | 20230906 | 173200 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 77 | 20230906 | 173100 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 78 | 20230906 | 173000 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 79 | 20230906 | 172900 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 80 | 20230906 | 172800 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 81 | 20230906 | 172700 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 82 | 20230906 | 172600 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 83 | 20230906 | 172500 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 84 | 20230906 | 172400 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 85 | 20230906 | 172300 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 86 | 20230906 | 172200 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 87 | 20230906 | 172100 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 88 | 20230906 | 172000 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 89 | 20230906 | 171900 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 90 | 20230906 | 171800 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 91 | 20230906 | 171700 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 92 | 20230906 | 171600 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 27992 |
| 93 | 20230906 | 171500 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 94 | 20230906 | 171400 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 95 | 20230906 | 171300 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 96 | 20230906 | 171200 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 97 | 20230906 | 171100 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 98 | 20230906 | 171000 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 99 | 20230906 | 170900 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 100 | 20230906 | 170800 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 101 | 20230906 | 170700 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 102 | 20230906 | 170600 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 103 | 20230906 | 170500 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 104 | 20230906 | 170400 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 105 | 20230906 | 170300 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 106 | 20230906 | 170200 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 107 | 20230906 | 170100 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 108 | 20230906 | 170000 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 109 | 20230906 | 165900 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 110 | 20230906 | 165800 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 111 | 20230906 | 165700 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 112 | 20230906 | 165600 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 113 | 20230906 | 165500 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 114 | 20230906 | 165400 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 115 | 20230906 | 165300 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 116 | 20230906 | 165200 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 117 | 20230906 | 165100 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 118 | 20230906 | 165000 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 119 | 20230906 | 164900 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 120 | 20230906 | 164800 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 121 | 20230906 | 164700 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 122 | 20230906 | 164600 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 27992 |
| 123 | 20230906 | 164500 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 124 | 20230906 | 164400 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 125 | 20230906 | 164300 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 126 | 20230906 | 164200 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 127 | 20230906 | 164100 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 128 | 20230906 | 164000 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 129 | 20230906 | 163900 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 130 | 20230906 | 163800 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 131 | 20230906 | 163700 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 132 | 20230906 | 163600 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 133 | 20230906 | 163500 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 134 | 20230906 | 163400 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 135 | 20230906 | 163300 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 136 | 20230906 | 163200 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 137 | 20230906 | 163100 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 138 | 20230906 | 163000 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 139 | 20230906 | 162900 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 140 | 20230906 | 162800 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 141 | 20230906 | 162700 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 142 | 20230906 | 162600 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 143 | 20230906 | 162500 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 144 | 20230906 | 162400 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 145 | 20230906 | 162300 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 146 | 20230906 | 162200 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 147 | 20230906 | 162100 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 148 | 20230906 | 162000 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 149 | 20230906 | 161900 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 150 | 20230906 | 161800 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 151 | 20230906 | 161700 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 152 | 20230906 | 161600 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 27992 |
| 153 | 20230906 | 161500 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 154 | 20230906 | 161400 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 155 | 20230906 | 161300 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 156 | 20230906 | 161200 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 157 | 20230906 | 161100 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 158 | 20230906 | 161000 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 159 | 20230906 | 160900 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 160 | 20230906 | 160800 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 161 | 20230906 | 160700 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 162 | 20230906 | 160600 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 163 | 20230906 | 160500 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 164 | 20230906 | 160400 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 165 | 20230906 | 160300 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 166 | 20230906 | 160200 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 167 | 20230906 | 160100 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 168 | 20230906 | 160000 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 169 | 20230906 | 155900 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 170 | 20230906 | 155800 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 171 | 20230906 | 155700 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 172 | 20230906 | 155600 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 173 | 20230906 | 155500 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 174 | 20230906 | 155400 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 175 | 20230906 | 155300 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 176 | 20230906 | 155200 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 177 | 20230906 | 155100 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 178 | 20230906 | 155000 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 179 | 20230906 | 154900 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 180 | 20230906 | 154800 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 181 | 20230906 | 154700 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 182 | 20230906 | 154600 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 27992 |
| 183 | 20230906 | 154500 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 184 | 20230906 | 154400 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 185 | 20230906 | 154300 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 186 | 20230906 | 154200 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 187 | 20230906 | 154100 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 188 | 20230906 | 154000 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 189 | 20230906 | 153900 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 190 | 20230906 | 153800 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 191 | 20230906 | 153700 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 192 | 20230906 | 153600 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 193 | 20230906 | 153500 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 194 | 20230906 | 153400 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 195 | 20230906 | 153300 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 196 | 20230906 | 153200 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 197 | 20230906 | 153100 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 0 |
| 198 | 20230906 | 153000 | 7761190380 | 3870 | 3870 | 3870 | 3870 | 27992 |
| 199 | 20230906 | 152900 | 7652861340 | 3865 | 3865 | 3865 | 3865 | 0 |
| 200 | 20230906 | 152800 | 7652861340 | 3865 | 3865 | 3865 | 3865 | 0 |
| 201 | 20230906 | 152700 | 7652861340 | 3865 | 3865 | 3865 | 3865 | 0 |
| 202 | 20230906 | 152600 | 7652861340 | 3865 | 3865 | 3865 | 3865 | 0 |
| 203 | 20230906 | 152500 | 7652861340 | 3865 | 3865 | 3865 | 3865 | 0 |
| 204 | 20230906 | 152400 | 7652861340 | 3865 | 3865 | 3865 | 3865 | 0 |
| 205 | 20230906 | 152300 | 7652861340 | 3865 | 3865 | 3865 | 3865 | 0 |
| 206 | 20230906 | 152200 | 7652861340 | 3865 | 3865 | 3865 | 3865 | 0 |
| 207 | 20230906 | 152100 | 7652861340 | 3865 | 3865 | 3865 | 3865 | 0 |
| 208 | 20230906 | 152000 | 7652861340 | 3865 | 3865 | 3865 | 3865 | 0 |
| 209 | 20230906 | 151900 | 7652861340 | 3865 | 3855 | 3865 | 3850 | 1975 |
| 210 | 20230906 | 151800 | 7645240160 | 3855 | 3855 | 3860 | 3855 | 4471 |
| 211 | 20230906 | 151700 | 7628003070 | 3860 | 3850 | 3860 | 3850 | 9028 |
| 212 | 20230906 | 151600 | 7593232860 | 3850 | 3860 | 3860 | 3850 | 3457 |
| 213 | 20230906 | 151500 | 7579896175 | 3860 | 3860 | 3860 | 3850 | 4775 |
| 214 | 20230906 | 151400 | 7561485435 | 3860 | 3860 | 3860 | 3855 | 1578 |
| 215 | 20230906 | 151300 | 7555397455 | 3860 | 3865 | 3870 | 3850 | 5611 |
| 216 | 20230906 | 151200 | 7533750310 | 3865 | 3865 | 3870 | 3860 | 1143 |
| 217 | 20230906 | 151100 | 7529331330 | 3870 | 3860 | 3875 | 3860 | 4735 |
| 218 | 20230906 | 151000 | 7511036190 | 3875 | 3870 | 3875 | 3860 | 923 |
| 219 | 20230906 | 150900 | 7507462990 | 3860 | 3870 | 3875 | 3860 | 985 |
| 220 | 20230906 | 150800 | 7503650450 | 3875 | 3860 | 3875 | 3860 | 1371 |
| 221 | 20230906 | 150700 | 7498341025 | 3860 | 3875 | 3875 | 3860 | 1245 |
| 222 | 20230906 | 150600 | 7493517040 | 3875 | 3865 | 3875 | 3865 | 2333 |
| 223 | 20230906 | 150500 | 7484484515 | 3865 | 3860 | 3865 | 3860 | 2159 |
| 224 | 20230906 | 150400 | 7476148960 | 3860 | 3855 | 3860 | 3855 | 4513 |
| 225 | 20230906 | 150300 | 7458747405 | 3860 | 3865 | 3865 | 3855 | 3520 |
| 226 | 20230906 | 150200 | 7445158170 | 3865 | 3860 | 3865 | 3855 | 1348 |
| 227 | 20230906 | 150100 | 7439955860 | 3855 | 3865 | 3865 | 3855 | 5592 |
| 228 | 20230906 | 150000 | 7418383920 | 3865 | 3865 | 3870 | 3865 | 2261 |
| 229 | 20230906 | 145900 | 7409642985 | 3870 | 3870 | 3875 | 3865 | 542 |
| 230 | 20230906 | 145800 | 7407545220 | 3875 | 3875 | 3875 | 3870 | 6074 |
| 231 | 20230906 | 145700 | 7384018080 | 3875 | 3880 | 3880 | 3865 | 535 |
| 232 | 20230906 | 145600 | 7381947610 | 3880 | 3870 | 3880 | 3865 | 1149 |
| 233 | 20230906 | 145500 | 7377502450 | 3865 | 3870 | 3875 | 3865 | 3719 |
| 234 | 20230906 | 145400 | 7363126185 | 3870 | 3875 | 3875 | 3865 | 562 |
| 235 | 20230906 | 145300 | 7360952220 | 3870 | 3875 | 3875 | 3870 | 1827 |
| 236 | 20230906 | 145200 | 7353876010 | 3875 | 3870 | 3875 | 3865 | 1719 |
| 237 | 20230906 | 145100 | 7347225775 | 3875 | 3870 | 3875 | 3870 | 1235 |
| 238 | 20230906 | 145000 | 7342444285 | 3875 | 3870 | 3875 | 3870 | 6801 |
| 239 | 20230906 | 144900 | 7316123835 | 3875 | 3875 | 3875 | 3870 | 1313 |
| 240 | 20230906 | 144800 | 7311037605 | 3880 | 3885 | 3885 | 3875 | 4604 |
| 241 | 20230906 | 144700 | 7293182920 | 3880 | 3885 | 3885 | 3875 | 2215 |
| 242 | 20230906 | 144600 | 7284588545 | 3885 | 3875 | 3885 | 3870 | 5368 |
| 243 | 20230906 | 144500 | 7263785535 | 3875 | 3875 | 3880 | 3875 | 1039 |
| 244 | 20230906 | 144400 | 7259758455 | 3875 | 3865 | 3880 | 3865 | 3954 |
| 245 | 20230906 | 144300 | 7244440080 | 3870 | 3870 | 3875 | 3865 | 3963 |
| 246 | 20230906 | 144200 | 7229111995 | 3880 | 3870 | 3880 | 3865 | 9074 |
| 247 | 20230906 | 144100 | 7194010260 | 3870 | 3875 | 3875 | 3870 | 567 |
| 248 | 20230906 | 144000 | 7191814025 | 3875 | 3870 | 3880 | 3865 | 1219 |
| 249 | 20230906 | 143900 | 7187100750 | 3865 | 3870 | 3870 | 3865 | 1683 |
| 250 | 20230906 | 143800 | 7180595560 | 3870 | 3875 | 3880 | 3870 | 1556 |
| 251 | 20230906 | 143700 | 7174565990 | 3875 | 3880 | 3885 | 3875 | 1281 |
| 252 | 20230906 | 143600 | 7169594060 | 3890 | 3900 | 3900 | 3885 | 6678 |
| 253 | 20230906 | 143500 | 7143596855 | 3905 | 3905 | 3905 | 3895 | 179 |
| 254 | 20230906 | 143400 | 7142898045 | 3900 | 3895 | 3910 | 3895 | 2608 |
| 255 | 20230906 | 143300 | 7132722025 | 3900 | 3900 | 3900 | 3895 | 1188 |
| 256 | 20230906 | 143200 | 7128092690 | 3895 | 3900 | 3910 | 3895 | 7450 |
| 257 | 20230906 | 143100 | 7099053620 | 3900 | 3900 | 3900 | 3895 | 1025 |
| 258 | 20230906 | 143000 | 7095056445 | 3890 | 3890 | 3900 | 3885 | 6434 |
| 259 | 20230906 | 142900 | 7069989265 | 3890 | 3890 | 3890 | 3885 | 181 |
| 260 | 20230906 | 142800 | 7069285350 | 3890 | 3890 | 3890 | 3885 | 211 |
| 261 | 20230906 | 142700 | 7068464640 | 3890 | 3895 | 3895 | 3890 | 3946 |
| 262 | 20230906 | 142600 | 7053109100 | 3895 | 3885 | 3895 | 3885 | 4322 |
| 263 | 20230906 | 142500 | 7036306365 | 3885 | 3885 | 3885 | 3880 | 1821 |
| 264 | 20230906 | 142400 | 7029239770 | 3880 | 3875 | 3885 | 3875 | 3588 |
| 265 | 20230906 | 142300 | 7015316500 | 3875 | 3870 | 3880 | 3865 | 2024 |
| 266 | 20230906 | 142200 | 7007487070 | 3880 | 3870 | 3880 | 3870 | 5791 |
| 267 | 20230906 | 142100 | 6985063770 | 3870 | 3865 | 3870 | 3860 | 1976 |
| 268 | 20230906 | 142000 | 6977425945 | 3865 | 3865 | 3865 | 3860 | 5632 |
| 269 | 20230906 | 141900 | 6955670840 | 3865 | 3865 | 3865 | 3860 | 484 |
| 270 | 20230906 | 141800 | 6953800260 | 3865 | 3870 | 3870 | 3865 | 125 |
| 271 | 20230906 | 141700 | 6953316840 | 3855 | 3865 | 3870 | 3855 | 5161 |
| 272 | 20230906 | 141600 | 6933374815 | 3855 | 3845 | 3865 | 3845 | 18434 |
| 273 | 20230906 | 141500 | 6862355935 | 3845 | 3840 | 3845 | 3840 | 2984 |
| 274 | 20230906 | 141400 | 6850882555 | 3840 | 3835 | 3840 | 3835 | 3063 |
| 275 | 20230906 | 141300 | 6839128135 | 3835 | 3840 | 3840 | 3835 | 79 |
| 276 | 20230906 | 141200 | 6838824890 | 3840 | 3840 | 3840 | 3835 | 8363 |
| 277 | 20230906 | 141100 | 6806751045 | 3840 | 3840 | 3840 | 3835 | 287 |
| 278 | 20230906 | 141000 | 6805649045 | 3835 | 3840 | 3840 | 3835 | 1596 |
| 279 | 20230906 | 140900 | 6799523985 | 3840 | 3840 | 3845 | 3835 | 9301 |
| 280 | 20230906 | 140800 | 6763806630 | 3845 | 3845 | 3850 | 3840 | 3557 |
| 281 | 20230906 | 140700 | 6750129670 | 3845 | 3845 | 3850 | 3845 | 269 |
| 282 | 20230906 | 140600 | 6749095325 | 3850 | 3850 | 3850 | 3845 | 1118 |
| 283 | 20230906 | 140500 | 6744796420 | 3845 | 3845 | 3850 | 3845 | 638 |
| 284 | 20230906 | 140400 | 6742341430 | 3850 | 3845 | 3850 | 3845 | 70 |
| 285 | 20230906 | 140300 | 6742072060 | 3850 | 3850 | 3850 | 3845 | 2207 |
| 286 | 20230906 | 140200 | 6733585915 | 3845 | 3845 | 3855 | 3845 | 1984 |
| 287 | 20230906 | 140100 | 6725956375 | 3845 | 3845 | 3845 | 3840 | 2642 |
| 288 | 20230906 | 140000 | 6715802960 | 3840 | 3845 | 3845 | 3840 | 1175 |
| 289 | 20230906 | 135900 | 6711285340 | 3845 | 3840 | 3845 | 3840 | 1115 |
| 290 | 20230906 | 135800 | 6707001100 | 3840 | 3835 | 3845 | 3835 | 403 |
| 291 | 20230906 | 135700 | 6705452450 | 3845 | 3840 | 3845 | 3835 | 9897 |
| 292 | 20230906 | 135600 | 6667479585 | 3845 | 3840 | 3845 | 3840 | 1844 |
| 293 | 20230906 | 135500 | 6660392090 | 3840 | 3845 | 3845 | 3840 | 284 |
| 294 | 20230906 | 135400 | 6659300890 | 3845 | 3845 | 3845 | 3840 | 2982 |
| 295 | 20230906 | 135300 | 6647835905 | 3845 | 3850 | 3850 | 3845 | 4671 |
| 296 | 20230906 | 135200 | 6629853995 | 3850 | 3850 | 3850 | 3845 | 7605 |
| 297 | 20230906 | 135100 | 6600574925 | 3855 | 3855 | 3855 | 3850 | 565 |
| 298 | 20230906 | 135000 | 6598397425 | 3850 | 3850 | 3855 | 3850 | 927 |
| 299 | 20230906 | 134900 | 6594825590 | 3855 | 3855 | 3855 | 3850 | 1140 |
| 300 | 20230906 | 134800 | 6590432535 | 3855 | 3845 | 3855 | 3845 | 5297 |
| 301 | 20230906 | 134700 | 6570038945 | 3845 | 3835 | 3845 | 3835 | 5625 |
| 302 | 20230906 | 134600 | 6548416095 | 3840 | 3840 | 3840 | 3835 | 4228 |
| 303 | 20230906 | 134500 | 6532181025 | 3840 | 3840 | 3840 | 3830 | 1440 |
| 304 | 20230906 | 134400 | 6526654490 | 3830 | 3830 | 3845 | 3830 | 2641 |
| 305 | 20230906 | 134300 | 6516532660 | 3845 | 3850 | 3850 | 3830 | 377 |
| 306 | 20230906 | 134200 | 6515087530 | 3830 | 3850 | 3850 | 3830 | 21479 |
| 307 | 20230906 | 134100 | 6432758800 | 3845 | 3845 | 3850 | 3840 | 3962 |
| 308 | 20230906 | 134000 | 6417515390 | 3840 | 3840 | 3845 | 3830 | 10313 |
| 309 | 20230906 | 133900 | 6377932615 | 3840 | 3845 | 3850 | 3835 | 11542 |
| 310 | 20230906 | 133800 | 6333624965 | 3840 | 3850 | 3855 | 3840 | 2527 |
| 311 | 20230906 | 133700 | 6323894045 | 3855 | 3850 | 3855 | 3835 | 19352 |
| 312 | 20230906 | 133600 | 6249479365 | 3855 | 3850 | 3860 | 3850 | 230 |
| 313 | 20230906 | 133500 | 6248592865 | 3860 | 3860 | 3860 | 3850 | 2070 |
| 314 | 20230906 | 133400 | 6240618295 | 3850 | 3855 | 3860 | 3850 | 1566 |
| 315 | 20230906 | 133300 | 6234576420 | 3860 | 3855 | 3860 | 3845 | 24443 |
| 316 | 20230906 | 133200 | 6140539310 | 3860 | 3860 | 3860 | 3845 | 16228 |
| 317 | 20230906 | 133100 | 6078048920 | 3865 | 3855 | 3870 | 3855 | 1355 |
| 318 | 20230906 | 133000 | 6072820780 | 3855 | 3870 | 3870 | 3855 | 1929 |
| 319 | 20230906 | 132900 | 6065371050 | 3860 | 3870 | 3875 | 3860 | 7497 |
| 320 | 20230906 | 132800 | 6036368700 | 3875 | 3870 | 3880 | 3870 | 1109 |
| 321 | 20230906 | 132700 | 6032076640 | 3870 | 3880 | 3880 | 3870 | 258 |
| 322 | 20230906 | 132600 | 6031076330 | 3870 | 3880 | 3880 | 3870 | 1280 |
| 323 | 20230906 | 132500 | 6026114080 | 3875 | 3880 | 3880 | 3870 | 495 |
| 324 | 20230906 | 132400 | 6024196185 | 3870 | 3870 | 3880 | 3865 | 2178 |
| 325 | 20230906 | 132300 | 6015767425 | 3875 | 3875 | 3880 | 3865 | 459 |
| 326 | 20230906 | 132200 | 6013989150 | 3875 | 3875 | 3875 | 3860 | 195 |
| 327 | 20230906 | 132100 | 6013234655 | 3875 | 3855 | 3875 | 3855 | 5446 |
| 328 | 20230906 | 132000 | 5992188425 | 3855 | 3865 | 3875 | 3855 | 13295 |
| 329 | 20230906 | 131900 | 5940863580 | 3875 | 3870 | 3875 | 3865 | 4397 |
| 330 | 20230906 | 131800 | 5923864090 | 3870 | 3870 | 3875 | 3865 | 2430 |
| 331 | 20230906 | 131700 | 5914463335 | 3870 | 3865 | 3875 | 3865 | 363 |
| 332 | 20230906 | 131600 | 5913058525 | 3870 | 3870 | 3870 | 3865 | 4506 |
| 333 | 20230906 | 131500 | 5895634570 | 3870 | 3875 | 3875 | 3865 | 4354 |
| 334 | 20230906 | 131400 | 5878784325 | 3875 | 3875 | 3875 | 3870 | 3900 |
| 335 | 20230906 | 131300 | 5863674580 | 3880 | 3885 | 3885 | 3880 | 182 |
| 336 | 20230906 | 131200 | 5862967950 | 3885 | 3875 | 3885 | 3875 | 391 |
| 337 | 20230906 | 131100 | 5861449765 | 3875 | 3875 | 3890 | 3870 | 9092 |
| 338 | 20230906 | 131000 | 5826230215 | 3880 | 3890 | 3890 | 3880 | 7716 |
| 339 | 20230906 | 130900 | 5796291935 | 3890 | 3885 | 3890 | 3880 | 1095 |
| 340 | 20230906 | 130800 | 5792037920 | 3890 | 3885 | 3890 | 3885 | 463 |
| 341 | 20230906 | 130700 | 5790237215 | 3890 | 3890 | 3890 | 3890 | 149 |
| 342 | 20230906 | 130600 | 5789657605 | 3895 | 3875 | 3895 | 3875 | 9878 |
| 343 | 20230906 | 130500 | 5751331085 | 3880 | 3885 | 3885 | 3880 | 5484 |
| 344 | 20230906 | 130400 | 5730052925 | 3885 | 3895 | 3895 | 3885 | 925 |
| 345 | 20230906 | 130300 | 5726458370 | 3895 | 3895 | 3895 | 3895 | 0 |
| 346 | 20230906 | 130200 | 5726458370 | 3895 | 3890 | 3895 | 3885 | 1467 |
| 347 | 20230906 | 130100 | 5720753785 | 3885 | 3890 | 3890 | 3885 | 324 |
| 348 | 20230906 | 130000 | 5719493450 | 3890 | 3885 | 3895 | 3885 | 2549 |
| 349 | 20230906 | 125900 | 5709589695 | 3895 | 3895 | 3895 | 3895 | 23 |
| 350 | 20230906 | 125800 | 5709500110 | 3895 | 3890 | 3895 | 3890 | 3450 |
| 351 | 20230906 | 125700 | 5696077980 | 3900 | 3900 | 3900 | 3895 | 193 |
| 352 | 20230906 | 125600 | 5695325885 | 3900 | 3900 | 3900 | 3900 | 147 |
| 353 | 20230906 | 125500 | 5694752585 | 3900 | 3900 | 3905 | 3890 | 1354 |
| 354 | 20230906 | 125400 | 5689473445 | 3900 | 3885 | 3900 | 3885 | 4954 |
| 355 | 20230906 | 125300 | 5670184495 | 3885 | 3885 | 3885 | 3885 | 8 |
| 356 | 20230906 | 125200 | 5670153415 | 3890 | 3875 | 3890 | 3870 | 6292 |
| 357 | 20230906 | 125100 | 5645801700 | 3865 | 3870 | 3875 | 3865 | 381 |
| 358 | 20230906 | 125000 | 5644327010 | 3875 | 3875 | 3875 | 3865 | 6598 |
| 359 | 20230906 | 124900 | 5618818710 | 3875 | 3870 | 3875 | 3870 | 6134 |
| 360 | 20230906 | 124800 | 5595080030 | 3870 | 3865 | 3875 | 3865 | 544 |
| 361 | 20230906 | 124700 | 5592977110 | 3865 | 3875 | 3875 | 3865 | 848 |
| 362 | 20230906 | 124600 | 5589695580 | 3860 | 3865 | 3875 | 3860 | 14610 |
| 363 | 20230906 | 124500 | 5533191610 | 3865 | 3870 | 3885 | 3865 | 2618 |
| 364 | 20230906 | 124400 | 5523059160 | 3895 | 3875 | 3895 | 3870 | 2196 |
| 365 | 20230906 | 124300 | 5514544635 | 3875 | 3885 | 3895 | 3875 | 8711 |
| 366 | 20230906 | 124200 | 5480763615 | 3895 | 3890 | 3895 | 3880 | 1414 |
| 367 | 20230906 | 124100 | 5475269750 | 3895 | 3895 | 3895 | 3895 | 28 |
| 368 | 20230906 | 124000 | 5475160690 | 3895 | 3895 | 3895 | 3885 | 328 |
| 369 | 20230906 | 123900 | 5473883140 | 3895 | 3890 | 3895 | 3885 | 1270 |
| 370 | 20230906 | 123800 | 5468945835 | 3895 | 3890 | 3895 | 3890 | 561 |
| 371 | 20230906 | 123700 | 5466763175 | 3895 | 3895 | 3900 | 3890 | 336 |
| 372 | 20230906 | 123600 | 5465454530 | 3895 | 3895 | 3895 | 3895 | 323 |
| 373 | 20230906 | 123500 | 5464196445 | 3900 | 3900 | 3900 | 3895 | 126 |
| 374 | 20230906 | 123400 | 5463705500 | 3895 | 3895 | 3895 | 3895 | 240 |
| 375 | 20230906 | 123300 | 5462770700 | 3895 | 3890 | 3900 | 3890 | 1432 |
| 376 | 20230906 | 123200 | 5457197190 | 3895 | 3900 | 3900 | 3895 | 576 |
| 377 | 20230906 | 123100 | 5454953340 | 3895 | 3900 | 3900 | 3895 | 318 |
| 378 | 20230906 | 123000 | 5453714655 | 3900 | 3895 | 3915 | 3895 | 204 |
| 379 | 20230906 | 122900 | 5452918920 | 3910 | 3910 | 3910 | 3910 | 379 |
| 380 | 20230906 | 122800 | 5451437030 | 3905 | 3905 | 3905 | 3895 | 2763 |
| 381 | 20230906 | 122700 | 5440653235 | 3905 | 3900 | 3905 | 3895 | 325 |
| 382 | 20230906 | 122600 | 5439386290 | 3905 | 3895 | 3905 | 3895 | 1043 |
| 383 | 20230906 | 122500 | 5435321435 | 3895 | 3895 | 3895 | 3895 | 529 |
| 384 | 20230906 | 122400 | 5433260980 | 3895 | 3890 | 3895 | 3885 | 2969 |
| 385 | 20230906 | 122300 | 5421711000 | 3885 | 3885 | 3890 | 3885 | 4099 |
| 386 | 20230906 | 122200 | 5405786045 | 3880 | 3880 | 3880 | 3880 | 97 |
| 387 | 20230906 | 122100 | 5405409685 | 3875 | 3880 | 3880 | 3875 | 5625 |
| 388 | 20230906 | 122000 | 5383584855 | 3880 | 3885 | 3885 | 3845 | 198755 |
| 389 | 20230906 | 121900 | 4618979970 | 3860 | 3875 | 3875 | 3860 | 19231 |
| 390 | 20230906 | 121800 | 4544644270 | 3885 | 3890 | 3890 | 3875 | 2044 |
| 391 | 20230906 | 121700 | 4536723345 | 3880 | 3910 | 3910 | 3880 | 3035 |
| 392 | 20230906 | 121600 | 4524920140 | 3905 | 3910 | 3910 | 3900 | 186 |
| 393 | 20230906 | 121500 | 4524194030 | 3910 | 3910 | 3910 | 3900 | 772 |
| 394 | 20230906 | 121400 | 4521177705 | 3910 | 3905 | 3910 | 3905 | 25 |
| 395 | 20230906 | 121300 | 4521080005 | 3910 | 3910 | 3915 | 3905 | 458 |
| 396 | 20230906 | 121200 | 4519289105 | 3915 | 3915 | 3920 | 3915 | 3650 |
| 397 | 20230906 | 121100 | 4504993575 | 3915 | 3910 | 3920 | 3910 | 2545 |
| 398 | 20230906 | 121000 | 4495021400 | 3910 | 3910 | 3910 | 3910 | 506 |
| 399 | 20230906 | 120900 | 4493042940 | 3905 | 3905 | 3915 | 3905 | 346 |
| 400 | 20230906 | 120800 | 4491691470 | 3915 | 3915 | 3915 | 3915 | 328 |
| 401 | 20230906 | 120700 | 4490407350 | 3905 | 3890 | 3915 | 3890 | 5363 |
| 402 | 20230906 | 120600 | 4469478625 | 3890 | 3900 | 3900 | 3890 | 3763 |
| 403 | 20230906 | 120500 | 4454834950 | 3900 | 3900 | 3900 | 3900 | 333 |
| 404 | 20230906 | 120400 | 4453536250 | 3900 | 3900 | 3900 | 3900 | 55 |
| 405 | 20230906 | 120300 | 4453321750 | 3900 | 3890 | 3900 | 3890 | 284 |
| 406 | 20230906 | 120200 | 4452215495 | 3895 | 3895 | 3900 | 3895 | 1656 |
| 407 | 20230906 | 120100 | 4445765300 | 3895 | 3895 | 3895 | 3890 | 699 |
| 408 | 20230906 | 120000 | 4443042745 | 3890 | 3895 | 3895 | 3890 | 602 |
| 409 | 20230906 | 115900 | 4440700715 | 3895 | 3895 | 3895 | 3895 | 42 |
| 410 | 20230906 | 115800 | 4440537125 | 3890 | 3900 | 3900 | 3885 | 1247 |
| 411 | 20230906 | 115700 | 4435687115 | 3900 | 3900 | 3900 | 3900 | 322 |
| 412 | 20230906 | 115600 | 4434431315 | 3885 | 3900 | 3900 | 3885 | 1493 |
| 413 | 20230906 | 115500 | 4428621725 | 3900 | 3895 | 3900 | 3895 | 1050 |
| 414 | 20230906 | 115400 | 4424531905 | 3895 | 3890 | 3895 | 3890 | 354 |
| 415 | 20230906 | 115300 | 4423154555 | 3890 | 3880 | 3890 | 3880 | 1036 |
| 416 | 20230906 | 115200 | 4419124855 | 3890 | 3890 | 3890 | 3880 | 572 |
| 417 | 20230906 | 115100 | 4416904655 | 3875 | 3890 | 3890 | 3875 | 84 |
| 418 | 20230906 | 115000 | 4416579035 | 3890 | 3890 | 3895 | 3865 | 16941 |
| 419 | 20230906 | 114900 | 4350905020 | 3890 | 3895 | 3900 | 3890 | 382 |
| 420 | 20230906 | 114800 | 4349417075 | 3895 | 3900 | 3900 | 3895 | 72 |
| 421 | 20230906 | 114700 | 4349136505 | 3900 | 3895 | 3900 | 3895 | 267 |
| 422 | 20230906 | 114600 | 4348096425 | 3895 | 3890 | 3895 | 3890 | 323 |
| 423 | 20230906 | 114500 | 4346839840 | 3890 | 3890 | 3890 | 3890 | 252 |
| 424 | 20230906 | 114400 | 4345859560 | 3900 | 3885 | 3900 | 3875 | 5088 |
| 425 | 20230906 | 114300 | 4326102575 | 3900 | 3900 | 3900 | 3900 | 421 |
| 426 | 20230906 | 114200 | 4324460675 | 3900 | 3880 | 3905 | 3880 | 545 |
| 427 | 20230906 | 114100 | 4322344665 | 3875 | 3895 | 3915 | 3875 | 9615 |
| 428 | 20230906 | 114000 | 4284998240 | 3915 | 3905 | 3915 | 3895 | 569 |
| 429 | 20230906 | 113900 | 4282776205 | 3910 | 3910 | 3910 | 3895 | 30 |
| 430 | 20230906 | 113800 | 4282658920 | 3910 | 3920 | 3920 | 3910 | 359 |
| 431 | 20230906 | 113700 | 4281251780 | 3920 | 3920 | 3920 | 3920 | 46 |
| 432 | 20230906 | 113600 | 4281071460 | 3920 | 3890 | 3920 | 3890 | 1258 |
| 433 | 20230906 | 113500 | 4276167160 | 3920 | 3895 | 3920 | 3890 | 1755 |
| 434 | 20230906 | 113400 | 4269300995 | 3920 | 3920 | 3920 | 3920 | 15 |
| 435 | 20230906 | 113300 | 4269242195 | 3920 | 3915 | 3920 | 3890 | 3348 |
| 436 | 20230906 | 113200 | 4256208760 | 3915 | 3920 | 3920 | 3915 | 60 |
| 437 | 20230906 | 113100 | 4255973565 | 3920 | 3920 | 3920 | 3920 | 184 |
| 438 | 20230906 | 113000 | 4255252285 | 3920 | 3905 | 3920 | 3905 | 777 |
| 439 | 20230906 | 112900 | 4252206460 | 3905 | 3905 | 3905 | 3895 | 1014 |
| 440 | 20230906 | 112800 | 4248253670 | 3895 | 3910 | 3910 | 3895 | 5634 |
| 441 | 20230906 | 112700 | 4226297505 | 3910 | 3905 | 3910 | 3895 | 38 |
| 442 | 20230906 | 112600 | 4226149135 | 3910 | 3905 | 3910 | 3900 | 745 |
| 443 | 20230906 | 112500 | 4223238280 | 3915 | 3915 | 3915 | 3915 | 42 |
| 444 | 20230906 | 112400 | 4223073850 | 3910 | 3905 | 3910 | 3905 | 2961 |
| 445 | 20230906 | 112300 | 4211496390 | 3905 | 3910 | 3910 | 3905 | 95 |
| 446 | 20230906 | 112200 | 4211125295 | 3910 | 3910 | 3910 | 3910 | 326 |
| 447 | 20230906 | 112100 | 4209850635 | 3910 | 3910 | 3910 | 3895 | 249 |
| 448 | 20230906 | 112000 | 4208880035 | 3910 | 3910 | 3915 | 3880 | 6318 |
| 449 | 20230906 | 111900 | 4184282290 | 3905 | 3915 | 3915 | 3905 | 282 |
| 450 | 20230906 | 111800 | 4183180250 | 3920 | 3915 | 3920 | 3910 | 2617 |
| 451 | 20230906 | 111700 | 4172933220 | 3915 | 3910 | 3915 | 3910 | 1279 |
| 452 | 20230906 | 111600 | 4167930580 | 3900 | 3910 | 3910 | 3900 | 200 |
| 453 | 20230906 | 111500 | 4167150130 | 3905 | 3915 | 3915 | 3905 | 798 |
| 454 | 20230906 | 111400 | 4164030360 | 3910 | 3915 | 3920 | 3905 | 3812 |
| 455 | 20230906 | 111300 | 4149117220 | 3915 | 3920 | 3950 | 3915 | 7106 |
| 456 | 20230906 | 111200 | 4121167405 | 3915 | 3920 | 3920 | 3915 | 1833 |
| 457 | 20230906 | 111100 | 4113988130 | 3915 | 3915 | 3915 | 3915 | 1323 |
| 458 | 20230906 | 111000 | 4108808585 | 3915 | 3915 | 3915 | 3915 | 90 |
| 459 | 20230906 | 110900 | 4108456235 | 3910 | 3910 | 3910 | 3910 | 981 |
| 460 | 20230906 | 110800 | 4104620525 | 3905 | 3910 | 3915 | 3905 | 7120 |
| 461 | 20230906 | 110700 | 4076779150 | 3910 | 3905 | 3915 | 3905 | 1217 |
| 462 | 20230906 | 110600 | 4072026115 | 3910 | 3900 | 3910 | 3900 | 1819 |
| 463 | 20230906 | 110500 | 4064923135 | 3905 | 3890 | 3905 | 3890 | 5126 |
| 464 | 20230906 | 110400 | 4044941130 | 3890 | 3895 | 3895 | 3885 | 1341 |
| 465 | 20230906 | 110300 | 4039724605 | 3890 | 3890 | 3895 | 3890 | 752 |
| 466 | 20230906 | 110200 | 4036798740 | 3890 | 3895 | 3895 | 3890 | 168 |
| 467 | 20230906 | 110100 | 4036145115 | 3895 | 3895 | 3895 | 3885 | 1390 |
| 468 | 20230906 | 110000 | 4030739635 | 3895 | 3895 | 3895 | 3895 | 1061 |
| 469 | 20230906 | 105900 | 4026607040 | 3895 | 3895 | 3895 | 3895 | 285 |
| 470 | 20230906 | 105800 | 4025496965 | 3895 | 3880 | 3895 | 3880 | 2864 |
| 471 | 20230906 | 105700 | 4014360045 | 3885 | 3880 | 3885 | 3880 | 639 |
| 472 | 20230906 | 105600 | 4011878730 | 3880 | 3880 | 3880 | 3880 | 327 |
| 473 | 20230906 | 105500 | 4010609970 | 3875 | 3880 | 3880 | 3875 | 1034 |
| 474 | 20230906 | 105400 | 4006598230 | 3880 | 3880 | 3885 | 3875 | 6431 |
| 475 | 20230906 | 105300 | 3981636835 | 3880 | 3875 | 3880 | 3875 | 199 |
| 476 | 20230906 | 105200 | 3980865405 | 3875 | 3880 | 3880 | 3875 | 515 |
| 477 | 20230906 | 105100 | 3978867275 | 3880 | 3875 | 3880 | 3875 | 286 |
| 478 | 20230906 | 105000 | 3977757630 | 3880 | 3870 | 3880 | 3870 | 19982 |
| 479 | 20230906 | 104900 | 3900415265 | 3870 | 3855 | 3870 | 3855 | 3771 |
| 480 | 20230906 | 104800 | 3885855305 | 3855 | 3860 | 3860 | 3845 | 640 |
| 481 | 20230906 | 104700 | 3883390505 | 3860 | 3840 | 3860 | 3840 | 14266 |
| 482 | 20230906 | 104600 | 3828467005 | 3845 | 3850 | 3855 | 3840 | 3782 |
| 483 | 20230906 | 104500 | 3813937020 | 3855 | 3855 | 3855 | 3855 | 59 |
| 484 | 20230906 | 104400 | 3813709575 | 3855 | 3855 | 3855 | 3850 | 1567 |
| 485 | 20230906 | 104300 | 3807673930 | 3855 | 3855 | 3855 | 3850 | 3805 |
| 486 | 20230906 | 104200 | 3793010025 | 3855 | 3865 | 3865 | 3845 | 109 |
| 487 | 20230906 | 104100 | 3792589860 | 3840 | 3850 | 3865 | 3840 | 2896 |
| 488 | 20230906 | 104000 | 3781450750 | 3850 | 3870 | 3870 | 3850 | 3098 |
| 489 | 20230906 | 103900 | 3769512570 | 3870 | 3870 | 3870 | 3850 | 1373 |
| 490 | 20230906 | 103800 | 3764208580 | 3850 | 3870 | 3870 | 3850 | 2580 |
| 491 | 20230906 | 103700 | 3754224000 | 3870 | 3870 | 3870 | 3850 | 5188 |
| 492 | 20230906 | 103600 | 3734236000 | 3865 | 3870 | 3870 | 3855 | 1258 |
| 493 | 20230906 | 103500 | 3729381115 | 3855 | 3860 | 3870 | 3855 | 5013 |
| 494 | 20230906 | 103400 | 3710031875 | 3870 | 3870 | 3870 | 3860 | 703 |
| 495 | 20230906 | 103300 | 3707313295 | 3870 | 3860 | 3870 | 3860 | 91 |
| 496 | 20230906 | 103200 | 3706961445 | 3870 | 3870 | 3875 | 3860 | 1497 |
| 497 | 20230906 | 103100 | 3701177100 | 3870 | 3875 | 3875 | 3855 | 2214 |
| 498 | 20230906 | 103000 | 3692625785 | 3870 | 3875 | 3875 | 3865 | 480 |
| 499 | 20230906 | 102900 | 3690766935 | 3870 | 3875 | 3875 | 3870 | 1874 |
| 500 | 20230906 | 102800 | 3683512210 | 3875 | 3875 | 3875 | 3870 | 1658 |
| 501 | 20230906 | 102700 | 3677092710 | 3875 | 3875 | 3875 | 3875 | 116 |
| 502 | 20230906 | 102600 | 3676643210 | 3875 | 3870 | 3875 | 3870 | 4705 |
| 503 | 20230906 | 102500 | 3658434260 | 3870 | 3870 | 3870 | 3870 | 1336 |
| 504 | 20230906 | 102400 | 3653263940 | 3870 | 3865 | 3870 | 3850 | 45395 |
| 505 | 20230906 | 102300 | 3478420840 | 3870 | 3870 | 3870 | 3865 | 57 |
| 506 | 20230906 | 102200 | 3478200260 | 3870 | 3875 | 3875 | 3870 | 857 |
| 507 | 20230906 | 102100 | 3474880725 | 3855 | 3870 | 3875 | 3855 | 10460 |
| 508 | 20230906 | 102000 | 3434482930 | 3875 | 3865 | 3875 | 3865 | 361 |
| 509 | 20230906 | 101900 | 3433085345 | 3885 | 3865 | 3885 | 3865 | 65 |
| 510 | 20230906 | 101800 | 3432833220 | 3865 | 3880 | 3890 | 3865 | 6937 |
| 511 | 20230906 | 101700 | 3405990555 | 3880 | 3895 | 3895 | 3870 | 5975 |
| 512 | 20230906 | 101600 | 3382729040 | 3895 | 3865 | 3895 | 3860 | 18103 |
| 513 | 20230906 | 101500 | 3312530920 | 3865 | 3855 | 3865 | 3850 | 4520 |
| 514 | 20230906 | 101400 | 3295081660 | 3855 | 3855 | 3855 | 3850 | 903 |
| 515 | 20230906 | 101300 | 3291601090 | 3855 | 3840 | 3855 | 3835 | 7580 |
| 516 | 20230906 | 101200 | 3262484065 | 3845 | 3855 | 3855 | 3835 | 9531 |
| 517 | 20230906 | 101100 | 3225864205 | 3855 | 3855 | 3855 | 3850 | 4375 |
| 518 | 20230906 | 101000 | 3209014075 | 3855 | 3865 | 3865 | 3855 | 709 |
| 519 | 20230906 | 100900 | 3206280635 | 3865 | 3865 | 3865 | 3855 | 1833 |
| 520 | 20230906 | 100800 | 3199207485 | 3865 | 3870 | 3870 | 3865 | 441 |
| 521 | 20230906 | 100700 | 3197501040 | 3870 | 3850 | 3870 | 3840 | 16441 |
| 522 | 20230906 | 100600 | 3134209135 | 3845 | 3860 | 3860 | 3845 | 6868 |
| 523 | 20230906 | 100500 | 3107786825 | 3850 | 3865 | 3875 | 3845 | 17550 |
| 524 | 20230906 | 100400 | 3040125275 | 3880 | 3870 | 3880 | 3865 | 3788 |
| 525 | 20230906 | 100300 | 3025461330 | 3870 | 3870 | 3870 | 3865 | 1575 |
| 526 | 20230906 | 100200 | 3019366085 | 3865 | 3875 | 3875 | 3865 | 5992 |
| 527 | 20230906 | 100100 | 2996202045 | 3870 | 3880 | 3880 | 3870 | 5258 |
| 528 | 20230906 | 100000 | 2975852995 | 3880 | 3885 | 3890 | 3870 | 1533 |
| 529 | 20230906 | 095900 | 2969899005 | 3885 | 3890 | 3890 | 3870 | 6094 |
| 530 | 20230906 | 095800 | 2946283595 | 3890 | 3885 | 3890 | 3875 | 1980 |
| 531 | 20230906 | 095700 | 2938599710 | 3885 | 3900 | 3900 | 3885 | 1864 |
| 532 | 20230906 | 095600 | 2931339680 | 3900 | 3905 | 3905 | 3895 | 2666 |
| 533 | 20230906 | 095500 | 2920936640 | 3905 | 3910 | 3910 | 3905 | 327 |
| 534 | 20230906 | 095400 | 2919658120 | 3905 | 3900 | 3905 | 3895 | 7610 |
| 535 | 20230906 | 095300 | 2889980425 | 3895 | 3900 | 3900 | 3895 | 921 |
| 536 | 20230906 | 095200 | 2886388540 | 3900 | 3900 | 3900 | 3895 | 257 |
| 537 | 20230906 | 095100 | 2885387240 | 3905 | 3905 | 3905 | 3895 | 1455 |
| 538 | 20230906 | 095000 | 2879714895 | 3905 | 3910 | 3910 | 3895 | 758 |
| 539 | 20230906 | 094900 | 2876754105 | 3895 | 3890 | 3900 | 3890 | 6740 |
| 540 | 20230906 | 094800 | 2850508930 | 3890 | 3875 | 3890 | 3875 | 3108 |
| 541 | 20230906 | 094700 | 2838461010 | 3875 | 3915 | 3915 | 3875 | 2943 |
| 542 | 20230906 | 094600 | 2827019865 | 3915 | 3850 | 3915 | 3850 | 16001 |
| 543 | 20230906 | 094500 | 2764772015 | 3875 | 3890 | 3895 | 3845 | 55947 |
| 544 | 20230906 | 094400 | 2549030965 | 3895 | 3880 | 3895 | 3870 | 8064 |
| 545 | 20230906 | 094300 | 2517727505 | 3880 | 3890 | 3890 | 3880 | 1982 |
| 546 | 20230906 | 094200 | 2510027615 | 3890 | 3910 | 3920 | 3880 | 25409 |
| 547 | 20230906 | 094100 | 2411351635 | 3920 | 3905 | 3920 | 3905 | 504 |
| 548 | 20230906 | 094000 | 2409382900 | 3900 | 3910 | 3920 | 3900 | 6411 |
| 549 | 20230906 | 093900 | 2384364370 | 3920 | 3910 | 3930 | 3910 | 5938 |
| 550 | 20230906 | 093800 | 2361121000 | 3910 | 3900 | 3910 | 3895 | 5040 |
| 551 | 20230906 | 093700 | 2341448905 | 3905 | 3895 | 3905 | 3895 | 2827 |
| 552 | 20230906 | 093600 | 2330424700 | 3895 | 3890 | 3895 | 3880 | 7533 |
| 553 | 20230906 | 093500 | 2301118895 | 3885 | 3900 | 3900 | 3885 | 10653 |
| 554 | 20230906 | 093400 | 2259642720 | 3900 | 3900 | 3910 | 3895 | 5189 |
| 555 | 20230906 | 093300 | 2239405890 | 3895 | 3910 | 3910 | 3895 | 21442 |
| 556 | 20230906 | 093200 | 2155829045 | 3910 | 3920 | 3920 | 3910 | 1335 |
| 557 | 20230906 | 093100 | 2150600630 | 3925 | 3930 | 3930 | 3905 | 265 |
| 558 | 20230906 | 093000 | 2149562770 | 3905 | 3910 | 3930 | 3900 | 9524 |
| 559 | 20230906 | 092900 | 2112373375 | 3905 | 3910 | 3935 | 3905 | 6936 |
| 560 | 20230906 | 092800 | 2085191635 | 3910 | 3900 | 3940 | 3900 | 2623 |
| 561 | 20230906 | 092700 | 2074931550 | 3900 | 3925 | 3925 | 3895 | 46002 |
| 562 | 20230906 | 092600 | 1895300125 | 3920 | 3930 | 3940 | 3920 | 35420 |
| 563 | 20230906 | 092500 | 1756327085 | 3935 | 3960 | 3960 | 3935 | 20023 |
| 564 | 20230906 | 092400 | 1677349315 | 3965 | 3955 | 3970 | 3955 | 652 |
| 565 | 20230906 | 092300 | 1674769035 | 3955 | 3960 | 3970 | 3955 | 4849 |
| 566 | 20230906 | 092200 | 1655590665 | 3955 | 3955 | 3955 | 3950 | 7803 |
| 567 | 20230906 | 092100 | 1624752235 | 3960 | 3965 | 3970 | 3960 | 8148 |
| 568 | 20230906 | 092000 | 1592437995 | 3960 | 3960 | 3960 | 3955 | 1223 |
| 569 | 20230906 | 091900 | 1587594940 | 3960 | 3950 | 3960 | 3950 | 6769 |
| 570 | 20230906 | 091800 | 1560857290 | 3950 | 3945 | 3965 | 3945 | 5423 |
| 571 | 20230906 | 091700 | 1539445430 | 3945 | 3965 | 3970 | 3940 | 4185 |
| 572 | 20230906 | 091600 | 1522843880 | 3970 | 3935 | 3970 | 3935 | 5962 |
| 573 | 20230906 | 091500 | 1499292045 | 3935 | 3965 | 3965 | 3935 | 18822 |
| 574 | 20230906 | 091400 | 1425046980 | 3950 | 3950 | 3965 | 3945 | 1318 |
| 575 | 20230906 | 091300 | 1419842555 | 3945 | 3955 | 3970 | 3940 | 1666 |
| 576 | 20230906 | 091200 | 1413241380 | 3955 | 3950 | 3955 | 3930 | 6733 |
| 577 | 20230906 | 091100 | 1386643425 | 3930 | 3930 | 3940 | 3925 | 10138 |
| 578 | 20230906 | 091000 | 1346775440 | 3935 | 3930 | 3950 | 3910 | 14902 |
| 579 | 20230906 | 090900 | 1288271175 | 3925 | 3970 | 4000 | 3925 | 28750 |
| 580 | 20230906 | 090800 | 1174426545 | 3975 | 3980 | 3980 | 3965 | 11995 |
| 581 | 20230906 | 090700 | 1126780095 | 3980 | 3990 | 4000 | 3975 | 13652 |
| 582 | 20230906 | 090600 | 1072462650 | 3985 | 4000 | 4005 | 3980 | 18934 |
| 583 | 20230906 | 090500 | 996959925 | 3980 | 4050 | 4055 | 3970 | 29340 |
| 584 | 20230906 | 090400 | 879399730 | 4055 | 4045 | 4055 | 4020 | 62453 |
| 585 | 20230906 | 090300 | 627838085 | 4045 | 4050 | 4060 | 4035 | 36744 |
| 586 | 20230906 | 090200 | 479075430 | 4045 | 4030 | 4090 | 4025 | 55863 |
| 587 | 20230906 | 090100 | 252582290 | 4020 | 3990 | 4025 | 3990 | 19593 |
| 588 | 20230906 | 090000 | 173906705 | 3995 | 3985 | 4010 | 3985 | 43573 |