35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 205100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 7176 |
| 3 | 20230905 | 205000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 4 | 20230905 | 204900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 5 | 20230905 | 204800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 6 | 20230905 | 204700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 7 | 20230905 | 204600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 8 | 20230905 | 204500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 9 | 20230905 | 204400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 10 | 20230905 | 204300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 11 | 20230905 | 204200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 12 | 20230905 | 204100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 13 | 20230905 | 204000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 14 | 20230905 | 203900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 15 | 20230905 | 203800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 16 | 20230905 | 203700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 17 | 20230905 | 203600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 18 | 20230905 | 203500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 19 | 20230905 | 203400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 20 | 20230905 | 203300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 21 | 20230905 | 203200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 22 | 20230905 | 203100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 23 | 20230905 | 203000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 24 | 20230905 | 202900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 25 | 20230905 | 202800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 26 | 20230905 | 202700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 27 | 20230905 | 202600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 28 | 20230905 | 202500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 29 | 20230905 | 202400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 30 | 20230905 | 202300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 31 | 20230905 | 202200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 32 | 20230905 | 202100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 7176 |
| 33 | 20230905 | 202000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 34 | 20230905 | 201900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 35 | 20230905 | 201800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 36 | 20230905 | 201700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 37 | 20230905 | 201600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 38 | 20230905 | 201500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 39 | 20230905 | 201400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 40 | 20230905 | 201300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 41 | 20230905 | 201200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 42 | 20230905 | 201100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 43 | 20230905 | 201000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 44 | 20230905 | 200900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 45 | 20230905 | 200800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 46 | 20230905 | 200700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 47 | 20230905 | 200600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 48 | 20230905 | 200500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 49 | 20230905 | 200400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 50 | 20230905 | 200300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 51 | 20230905 | 200200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 52 | 20230905 | 200100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 53 | 20230905 | 200000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 54 | 20230905 | 195900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 55 | 20230905 | 195800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 56 | 20230905 | 195700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 57 | 20230905 | 195600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 58 | 20230905 | 195500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 59 | 20230905 | 195400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 60 | 20230905 | 195300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 61 | 20230905 | 195200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 62 | 20230905 | 195100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 7176 |
| 63 | 20230905 | 195000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 64 | 20230905 | 194900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 65 | 20230905 | 194800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 66 | 20230905 | 194700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 67 | 20230905 | 194600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 68 | 20230905 | 194500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 69 | 20230905 | 194400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 70 | 20230905 | 194300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 71 | 20230905 | 194200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 72 | 20230905 | 194100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 73 | 20230905 | 194000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 74 | 20230905 | 193900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 75 | 20230905 | 193800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 76 | 20230905 | 193700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 77 | 20230905 | 193600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 78 | 20230905 | 193500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 79 | 20230905 | 193400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 80 | 20230905 | 193300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 81 | 20230905 | 193200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 82 | 20230905 | 193100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 83 | 20230905 | 193000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 84 | 20230905 | 192900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 85 | 20230905 | 192800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 86 | 20230905 | 192700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 87 | 20230905 | 192600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 88 | 20230905 | 192500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 89 | 20230905 | 192400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 90 | 20230905 | 192300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 91 | 20230905 | 192200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 92 | 20230905 | 192100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 7176 |
| 93 | 20230905 | 192000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 94 | 20230905 | 191900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 95 | 20230905 | 191800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 96 | 20230905 | 191700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 97 | 20230905 | 191600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 98 | 20230905 | 191500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 99 | 20230905 | 191400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 100 | 20230905 | 191300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 101 | 20230905 | 191200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 102 | 20230905 | 191100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 103 | 20230905 | 191000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 104 | 20230905 | 190900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 105 | 20230905 | 190800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 106 | 20230905 | 190700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 107 | 20230905 | 190600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 108 | 20230905 | 190500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 109 | 20230905 | 190400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 110 | 20230905 | 190300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 111 | 20230905 | 190200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 112 | 20230905 | 190100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 113 | 20230905 | 190000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 114 | 20230905 | 185900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 115 | 20230905 | 185800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 116 | 20230905 | 185700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 117 | 20230905 | 185600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 118 | 20230905 | 185500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 119 | 20230905 | 185400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 120 | 20230905 | 185300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 121 | 20230905 | 185200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 122 | 20230905 | 185100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 7176 |
| 123 | 20230905 | 185000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 124 | 20230905 | 184900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 125 | 20230905 | 184800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 126 | 20230905 | 184700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 127 | 20230905 | 184600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 128 | 20230905 | 184500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 129 | 20230905 | 184400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 130 | 20230905 | 184300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 131 | 20230905 | 184200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 132 | 20230905 | 184100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 133 | 20230905 | 184000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 134 | 20230905 | 183900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 135 | 20230905 | 183800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 136 | 20230905 | 183700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 137 | 20230905 | 183600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 138 | 20230905 | 183500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 139 | 20230905 | 183400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 140 | 20230905 | 183300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 141 | 20230905 | 183200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 142 | 20230905 | 183100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 143 | 20230905 | 183000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 144 | 20230905 | 182900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 145 | 20230905 | 182800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 146 | 20230905 | 182700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 147 | 20230905 | 182600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 148 | 20230905 | 182500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 149 | 20230905 | 182400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 150 | 20230905 | 182300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 151 | 20230905 | 182200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 152 | 20230905 | 182100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 7176 |
| 153 | 20230905 | 182000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 154 | 20230905 | 181900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 155 | 20230905 | 181800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 156 | 20230905 | 181700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 157 | 20230905 | 181600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 158 | 20230905 | 181500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 159 | 20230905 | 181400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 160 | 20230905 | 181300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 161 | 20230905 | 181200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 162 | 20230905 | 181100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 163 | 20230905 | 181000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 164 | 20230905 | 180900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 165 | 20230905 | 180800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 166 | 20230905 | 180700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 167 | 20230905 | 180600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 168 | 20230905 | 180500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 169 | 20230905 | 180400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 170 | 20230905 | 180300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 171 | 20230905 | 180200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 172 | 20230905 | 180100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 173 | 20230905 | 180000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 174 | 20230905 | 175900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 175 | 20230905 | 175800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 176 | 20230905 | 175700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 177 | 20230905 | 175600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 178 | 20230905 | 175500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 179 | 20230905 | 175400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 180 | 20230905 | 175300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 181 | 20230905 | 175200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 182 | 20230905 | 175100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 7176 |
| 183 | 20230905 | 175000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 184 | 20230905 | 174900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 185 | 20230905 | 174800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 186 | 20230905 | 174700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 187 | 20230905 | 174600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 188 | 20230905 | 174500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 189 | 20230905 | 174400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 190 | 20230905 | 174300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 191 | 20230905 | 174200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 192 | 20230905 | 174100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 193 | 20230905 | 174000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 194 | 20230905 | 173900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 195 | 20230905 | 173800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 196 | 20230905 | 173700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 197 | 20230905 | 173600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 198 | 20230905 | 173500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 199 | 20230905 | 173400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 200 | 20230905 | 173300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 201 | 20230905 | 173200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 202 | 20230905 | 173100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 203 | 20230905 | 173000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 204 | 20230905 | 172900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 205 | 20230905 | 172800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 206 | 20230905 | 172700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 207 | 20230905 | 172600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 208 | 20230905 | 172500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 209 | 20230905 | 172400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 210 | 20230905 | 172300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 211 | 20230905 | 172200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 212 | 20230905 | 172100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 7176 |
| 213 | 20230905 | 172000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 214 | 20230905 | 171900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 215 | 20230905 | 171800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 216 | 20230905 | 171700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 217 | 20230905 | 171600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 218 | 20230905 | 171500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 219 | 20230905 | 171400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 220 | 20230905 | 171300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 221 | 20230905 | 171200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 222 | 20230905 | 171100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 223 | 20230905 | 171000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 224 | 20230905 | 170900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 225 | 20230905 | 170800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 226 | 20230905 | 170700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 227 | 20230905 | 170600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 228 | 20230905 | 170500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 229 | 20230905 | 170400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 230 | 20230905 | 170300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 231 | 20230905 | 170200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 232 | 20230905 | 170100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 233 | 20230905 | 170000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 234 | 20230905 | 165900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 235 | 20230905 | 165800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 236 | 20230905 | 165700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 237 | 20230905 | 165600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 238 | 20230905 | 165500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 239 | 20230905 | 165400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 240 | 20230905 | 165300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 241 | 20230905 | 165200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 242 | 20230905 | 165100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 7176 |
| 243 | 20230905 | 165000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 244 | 20230905 | 164900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 245 | 20230905 | 164800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 246 | 20230905 | 164700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 247 | 20230905 | 164600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 248 | 20230905 | 164500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 249 | 20230905 | 164400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 250 | 20230905 | 164300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 251 | 20230905 | 164200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 252 | 20230905 | 164100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 253 | 20230905 | 164000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 254 | 20230905 | 163900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 255 | 20230905 | 163800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 256 | 20230905 | 163700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 257 | 20230905 | 163600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 258 | 20230905 | 163500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 259 | 20230905 | 163400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 260 | 20230905 | 163300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 261 | 20230905 | 163200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 262 | 20230905 | 163100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 263 | 20230905 | 163000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 264 | 20230905 | 162900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 265 | 20230905 | 162800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 266 | 20230905 | 162700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 267 | 20230905 | 162600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 268 | 20230905 | 162500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 269 | 20230905 | 162400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 270 | 20230905 | 162300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 271 | 20230905 | 162200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 272 | 20230905 | 162100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 7176 |
| 273 | 20230905 | 162000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 274 | 20230905 | 161900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 275 | 20230905 | 161800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 276 | 20230905 | 161700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 277 | 20230905 | 161600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 278 | 20230905 | 161500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 279 | 20230905 | 161400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 280 | 20230905 | 161300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 281 | 20230905 | 161200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 282 | 20230905 | 161100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 283 | 20230905 | 161000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 284 | 20230905 | 160900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 285 | 20230905 | 160800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 286 | 20230905 | 160700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 287 | 20230905 | 160600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 288 | 20230905 | 160500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 289 | 20230905 | 160400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 290 | 20230905 | 160300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 291 | 20230905 | 160200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 292 | 20230905 | 160100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 293 | 20230905 | 160000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 294 | 20230905 | 155900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 295 | 20230905 | 155800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 296 | 20230905 | 155700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 297 | 20230905 | 155600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 298 | 20230905 | 155500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 299 | 20230905 | 155400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 300 | 20230905 | 155300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 301 | 20230905 | 155200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 302 | 20230905 | 155100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 7176 |
| 303 | 20230905 | 155000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 304 | 20230905 | 154900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 305 | 20230905 | 154800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 306 | 20230905 | 154700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 307 | 20230905 | 154600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 308 | 20230905 | 154500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 309 | 20230905 | 154400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 310 | 20230905 | 154300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 311 | 20230905 | 154200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 312 | 20230905 | 154100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 313 | 20230905 | 154000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 314 | 20230905 | 153900 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 315 | 20230905 | 153800 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 316 | 20230905 | 153700 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 317 | 20230905 | 153600 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 318 | 20230905 | 153500 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 319 | 20230905 | 153400 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 320 | 20230905 | 153300 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 321 | 20230905 | 153200 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 322 | 20230905 | 153100 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 0 |
| 323 | 20230905 | 153000 | 5669871945 | 4495 | 4495 | 4495 | 4495 | 7176 |
| 324 | 20230905 | 152900 | 5637615825 | 4520 | 4520 | 4520 | 4520 | 0 |
| 325 | 20230905 | 152800 | 5637615825 | 4520 | 4520 | 4520 | 4520 | 0 |
| 326 | 20230905 | 152700 | 5637615825 | 4520 | 4520 | 4520 | 4520 | 0 |
| 327 | 20230905 | 152600 | 5637615825 | 4520 | 4520 | 4520 | 4520 | 0 |
| 328 | 20230905 | 152500 | 5637615825 | 4520 | 4520 | 4520 | 4520 | 0 |
| 329 | 20230905 | 152400 | 5637615825 | 4520 | 4520 | 4520 | 4520 | 0 |
| 330 | 20230905 | 152300 | 5637615825 | 4520 | 4520 | 4520 | 4520 | 0 |
| 331 | 20230905 | 152200 | 5637615825 | 4520 | 4520 | 4520 | 4520 | 0 |
| 332 | 20230905 | 152100 | 5637615825 | 4520 | 4520 | 4520 | 4520 | 0 |
| 333 | 20230905 | 152000 | 5637615825 | 4520 | 4520 | 4520 | 4520 | 0 |
| 334 | 20230905 | 151900 | 5637615825 | 4520 | 4495 | 4520 | 4490 | 2307 |
| 335 | 20230905 | 151800 | 5627232235 | 4485 | 4495 | 4500 | 4485 | 990 |
| 336 | 20230905 | 151700 | 5622782975 | 4500 | 4500 | 4500 | 4495 | 13 |
| 337 | 20230905 | 151600 | 5622724485 | 4500 | 4495 | 4500 | 4495 | 475 |
| 338 | 20230905 | 151500 | 5620589340 | 4495 | 4480 | 4495 | 4475 | 5483 |
| 339 | 20230905 | 151400 | 5595976415 | 4485 | 4480 | 4485 | 4480 | 1985 |
| 340 | 20230905 | 151300 | 5587082730 | 4480 | 4480 | 4480 | 4475 | 7928 |
| 341 | 20230905 | 151200 | 5551576025 | 4485 | 4495 | 4495 | 4480 | 2210 |
| 342 | 20230905 | 151100 | 5541663165 | 4495 | 4505 | 4505 | 4495 | 228 |
| 343 | 20230905 | 151000 | 5540636735 | 4505 | 4480 | 4505 | 4480 | 3926 |
| 344 | 20230905 | 150900 | 5523010560 | 4475 | 4470 | 4475 | 4470 | 3462 |
| 345 | 20230905 | 150800 | 5507523890 | 4475 | 4475 | 4480 | 4475 | 612 |
| 346 | 20230905 | 150700 | 5504785185 | 4475 | 4480 | 4480 | 4475 | 1137 |
| 347 | 20230905 | 150600 | 5499696160 | 4485 | 4485 | 4490 | 4475 | 299 |
| 348 | 20230905 | 150500 | 5498356645 | 4490 | 4495 | 4495 | 4490 | 61 |
| 349 | 20230905 | 150400 | 5498082750 | 4495 | 4490 | 4495 | 4475 | 8301 |
| 350 | 20230905 | 150300 | 5460921690 | 4495 | 4490 | 4495 | 4490 | 250 |
| 351 | 20230905 | 150200 | 5459799130 | 4475 | 4470 | 4480 | 4470 | 3662 |
| 352 | 20230905 | 150100 | 5443422085 | 4475 | 4480 | 4480 | 4470 | 951 |
| 353 | 20230905 | 150000 | 5439166360 | 4475 | 4480 | 4480 | 4470 | 6248 |
| 354 | 20230905 | 145900 | 5411233290 | 4495 | 4480 | 4495 | 4480 | 506 |
| 355 | 20230905 | 145800 | 5408961500 | 4470 | 4470 | 4495 | 4465 | 1743 |
| 356 | 20230905 | 145700 | 5401171895 | 4470 | 4480 | 4505 | 4470 | 7255 |
| 357 | 20230905 | 145600 | 5368710015 | 4480 | 4500 | 4500 | 4480 | 12967 |
| 358 | 20230905 | 145500 | 5310502680 | 4505 | 4515 | 4520 | 4505 | 6724 |
| 359 | 20230905 | 145400 | 5280185345 | 4520 | 4515 | 4520 | 4510 | 1181 |
| 360 | 20230905 | 145300 | 5274853290 | 4520 | 4515 | 4525 | 4515 | 134 |
| 361 | 20230905 | 145200 | 5274247150 | 4525 | 4515 | 4525 | 4515 | 115 |
| 362 | 20230905 | 145100 | 5273727915 | 4525 | 4515 | 4525 | 4515 | 150 |
| 363 | 20230905 | 145000 | 5273050635 | 4525 | 4520 | 4525 | 4515 | 197 |
| 364 | 20230905 | 144900 | 5272160910 | 4520 | 4530 | 4530 | 4520 | 994 |
| 365 | 20230905 | 144800 | 5267667960 | 4520 | 4525 | 4530 | 4520 | 1544 |
| 366 | 20230905 | 144700 | 5260686545 | 4530 | 4530 | 4530 | 4525 | 4083 |
| 367 | 20230905 | 144600 | 5242205730 | 4530 | 4535 | 4540 | 4530 | 403 |
| 368 | 20230905 | 144500 | 5240378170 | 4540 | 4545 | 4545 | 4535 | 5045 |
| 369 | 20230905 | 144400 | 5217476720 | 4545 | 4550 | 4555 | 4545 | 933 |
| 370 | 20230905 | 144300 | 5213230980 | 4560 | 4550 | 4560 | 4545 | 530 |
| 371 | 20230905 | 144200 | 5210818045 | 4550 | 4545 | 4550 | 4545 | 133 |
| 372 | 20230905 | 144100 | 5210213115 | 4555 | 4555 | 4555 | 4545 | 750 |
| 373 | 20230905 | 144000 | 5206800810 | 4540 | 4540 | 4565 | 4540 | 440 |
| 374 | 20230905 | 143900 | 5204800395 | 4565 | 4555 | 4565 | 4540 | 483 |
| 375 | 20230905 | 143800 | 5202601085 | 4565 | 4540 | 4570 | 4535 | 1056 |
| 376 | 20230905 | 143700 | 5197792450 | 4540 | 4540 | 4540 | 4535 | 449 |
| 377 | 20230905 | 143600 | 5195754355 | 4535 | 4535 | 4540 | 4530 | 942 |
| 378 | 20230905 | 143500 | 5191485740 | 4540 | 4555 | 4555 | 4540 | 485 |
| 379 | 20230905 | 143400 | 5189282235 | 4560 | 4570 | 4570 | 4540 | 1060 |
| 380 | 20230905 | 143300 | 5184450435 | 4565 | 4540 | 4565 | 4540 | 2542 |
| 381 | 20230905 | 143200 | 5172872435 | 4540 | 4535 | 4540 | 4525 | 334 |
| 382 | 20230905 | 143100 | 5171358275 | 4525 | 4535 | 4535 | 4520 | 767 |
| 383 | 20230905 | 143000 | 5167888405 | 4530 | 4535 | 4540 | 4525 | 635 |
| 384 | 20230905 | 142900 | 5165011830 | 4535 | 4540 | 4540 | 4510 | 2681 |
| 385 | 20230905 | 142800 | 5152914565 | 4515 | 4545 | 4555 | 4505 | 7750 |
| 386 | 20230905 | 142700 | 5117860085 | 4545 | 4570 | 4575 | 4545 | 5193 |
| 387 | 20230905 | 142600 | 5094180040 | 4570 | 4605 | 4605 | 4570 | 5415 |
| 388 | 20230905 | 142500 | 5069309560 | 4605 | 4600 | 4610 | 4595 | 2087 |
| 389 | 20230905 | 142400 | 5059702515 | 4600 | 4595 | 4600 | 4590 | 3758 |
| 390 | 20230905 | 142300 | 5042425410 | 4600 | 4620 | 4620 | 4595 | 3389 |
| 391 | 20230905 | 142200 | 5026837265 | 4605 | 4590 | 4625 | 4590 | 10522 |
| 392 | 20230905 | 142100 | 4978331505 | 4590 | 4580 | 4595 | 4570 | 7899 |
| 393 | 20230905 | 142000 | 4942130430 | 4585 | 4580 | 4590 | 4570 | 5051 |
| 394 | 20230905 | 141900 | 4918983550 | 4580 | 4545 | 4590 | 4545 | 5970 |
| 395 | 20230905 | 141800 | 4891691660 | 4540 | 4550 | 4565 | 4540 | 10870 |
| 396 | 20230905 | 141700 | 4842267805 | 4550 | 4505 | 4550 | 4505 | 2778 |
| 397 | 20230905 | 141600 | 4829672655 | 4505 | 4530 | 4530 | 4505 | 3690 |
| 398 | 20230905 | 141500 | 4812983470 | 4530 | 4500 | 4535 | 4495 | 5411 |
| 399 | 20230905 | 141400 | 4788610515 | 4500 | 4530 | 4535 | 4495 | 31988 |
| 400 | 20230905 | 141300 | 4644536305 | 4530 | 4505 | 4575 | 4500 | 57871 |
| 401 | 20230905 | 141200 | 4381995355 | 4505 | 4525 | 4560 | 4485 | 28627 |
| 402 | 20230905 | 141100 | 4252476810 | 4525 | 4620 | 4640 | 4490 | 62162 |
| 403 | 20230905 | 141000 | 3968678430 | 4620 | 4575 | 4665 | 4550 | 79355 |
| 404 | 20230905 | 140900 | 3602755180 | 4575 | 4500 | 4575 | 4500 | 36334 |
| 405 | 20230905 | 140800 | 3437690880 | 4490 | 4475 | 4495 | 4475 | 1348 |
| 406 | 20230905 | 140700 | 3431644035 | 4480 | 4480 | 4480 | 4475 | 1792 |
| 407 | 20230905 | 140600 | 3423619375 | 4475 | 4480 | 4480 | 4460 | 1374 |
| 408 | 20230905 | 140500 | 3417487515 | 4485 | 4480 | 4485 | 4480 | 214 |
| 409 | 20230905 | 140400 | 3416528790 | 4485 | 4480 | 4485 | 4450 | 5327 |
| 410 | 20230905 | 140300 | 3392778800 | 4480 | 4485 | 4485 | 4480 | 296 |
| 411 | 20230905 | 140200 | 3391452565 | 4485 | 4480 | 4485 | 4475 | 916 |
| 412 | 20230905 | 140100 | 3387349610 | 4480 | 4485 | 4485 | 4480 | 121 |
| 413 | 20230905 | 140000 | 3386807425 | 4485 | 4485 | 4485 | 4485 | 40 |
| 414 | 20230905 | 135900 | 3386628025 | 4490 | 4495 | 4495 | 4480 | 252 |
| 415 | 20230905 | 135800 | 3385495320 | 4495 | 4495 | 4495 | 4480 | 1011 |
| 416 | 20230905 | 135700 | 3380955150 | 4495 | 4495 | 4495 | 4495 | 50 |
| 417 | 20230905 | 135600 | 3380730400 | 4495 | 4480 | 4500 | 4480 | 378 |
| 418 | 20230905 | 135500 | 3379033720 | 4480 | 4470 | 4480 | 4470 | 456 |
| 419 | 20230905 | 135400 | 3376994885 | 4470 | 4470 | 4470 | 4460 | 696 |
| 420 | 20230905 | 135300 | 3373885865 | 4470 | 4460 | 4470 | 4460 | 710 |
| 421 | 20230905 | 135200 | 3370716665 | 4460 | 4470 | 4470 | 4460 | 235 |
| 422 | 20230905 | 135100 | 3369666315 | 4470 | 4470 | 4475 | 4470 | 793 |
| 423 | 20230905 | 135000 | 3366121490 | 4460 | 4460 | 4470 | 4460 | 1318 |
| 424 | 20230905 | 134900 | 3360242670 | 4460 | 4465 | 4475 | 4460 | 1552 |
| 425 | 20230905 | 134800 | 3353312360 | 4475 | 4480 | 4480 | 4475 | 353 |
| 426 | 20230905 | 134700 | 3351731620 | 4480 | 4505 | 4505 | 4480 | 2198 |
| 427 | 20230905 | 134600 | 3341875295 | 4505 | 4505 | 4505 | 4500 | 464 |
| 428 | 20230905 | 134500 | 3339785045 | 4505 | 4500 | 4505 | 4500 | 2045 |
| 429 | 20230905 | 134400 | 3330582525 | 4505 | 4500 | 4505 | 4500 | 1755 |
| 430 | 20230905 | 134300 | 3322685020 | 4500 | 4500 | 4500 | 4500 | 1 |
| 431 | 20230905 | 134200 | 3322680520 | 4500 | 4505 | 4505 | 4500 | 51 |
| 432 | 20230905 | 134100 | 3322451015 | 4480 | 4500 | 4505 | 4480 | 2532 |
| 433 | 20230905 | 134000 | 3311090135 | 4500 | 4485 | 4500 | 4485 | 411 |
| 434 | 20230905 | 133900 | 3309246785 | 4485 | 4500 | 4500 | 4485 | 1032 |
| 435 | 20230905 | 133800 | 3304610285 | 4505 | 4500 | 4505 | 4500 | 946 |
| 436 | 20230905 | 133700 | 3300353275 | 4500 | 4500 | 4500 | 4480 | 2038 |
| 437 | 20230905 | 133600 | 3291182315 | 4510 | 4510 | 4510 | 4455 | 5746 |
| 438 | 20230905 | 133500 | 3265422520 | 4500 | 4500 | 4500 | 4500 | 8 |
| 439 | 20230905 | 133400 | 3265386520 | 4510 | 4510 | 4510 | 4490 | 1347 |
| 440 | 20230905 | 133300 | 3259315690 | 4515 | 4510 | 4520 | 4510 | 5014 |
| 441 | 20230905 | 133200 | 3236689200 | 4510 | 4495 | 4515 | 4485 | 12350 |
| 442 | 20230905 | 133100 | 3181059215 | 4495 | 4495 | 4495 | 4490 | 241 |
| 443 | 20230905 | 133000 | 3179975980 | 4495 | 4495 | 4495 | 4485 | 1435 |
| 444 | 20230905 | 132900 | 3173525665 | 4495 | 4490 | 4495 | 4480 | 2802 |
| 445 | 20230905 | 132800 | 3160951460 | 4490 | 4490 | 4490 | 4490 | 0 |
| 446 | 20230905 | 132700 | 3160951460 | 4490 | 4485 | 4490 | 4480 | 524 |
| 447 | 20230905 | 132600 | 3158603410 | 4490 | 4485 | 4490 | 4485 | 1255 |
| 448 | 20230905 | 132500 | 3152972190 | 4490 | 4480 | 4490 | 4480 | 4018 |
| 449 | 20230905 | 132400 | 3134959430 | 4480 | 4475 | 4480 | 4470 | 1607 |
| 450 | 20230905 | 132300 | 3127770350 | 4470 | 4455 | 4475 | 4455 | 1960 |
| 451 | 20230905 | 132200 | 3119008100 | 4475 | 4470 | 4475 | 4470 | 4821 |
| 452 | 20230905 | 132100 | 3097457715 | 4470 | 4460 | 4470 | 4460 | 3058 |
| 453 | 20230905 | 132000 | 3083790755 | 4460 | 4470 | 4475 | 4460 | 6596 |
| 454 | 20230905 | 131900 | 3054318135 | 4470 | 4465 | 4470 | 4465 | 401 |
| 455 | 20230905 | 131800 | 3052527015 | 4465 | 4465 | 4470 | 4465 | 3366 |
| 456 | 20230905 | 131700 | 3037496010 | 4465 | 4450 | 4465 | 4450 | 2571 |
| 457 | 20230905 | 131600 | 3026042205 | 4460 | 4470 | 4470 | 4460 | 1572 |
| 458 | 20230905 | 131500 | 3019029995 | 4465 | 4465 | 4470 | 4465 | 423 |
| 459 | 20230905 | 131400 | 3017141295 | 4465 | 4465 | 4470 | 4465 | 467 |
| 460 | 20230905 | 131300 | 3015055200 | 4465 | 4465 | 4470 | 4465 | 701 |
| 461 | 20230905 | 131200 | 3011924730 | 4470 | 4470 | 4470 | 4460 | 1503 |
| 462 | 20230905 | 131100 | 3005216320 | 4475 | 4480 | 4480 | 4470 | 875 |
| 463 | 20230905 | 131000 | 3001302700 | 4480 | 4475 | 4480 | 4475 | 1755 |
| 464 | 20230905 | 130900 | 2993447435 | 4475 | 4465 | 4475 | 4465 | 4504 |
| 465 | 20230905 | 130800 | 2973326155 | 4470 | 4455 | 4470 | 4455 | 1481 |
| 466 | 20230905 | 130700 | 2966726560 | 4455 | 4450 | 4455 | 4450 | 1503 |
| 467 | 20230905 | 130600 | 2960036960 | 4450 | 4440 | 4450 | 4435 | 448 |
| 468 | 20230905 | 130500 | 2958049080 | 4440 | 4435 | 4440 | 4435 | 3353 |
| 469 | 20230905 | 130400 | 2943174795 | 4440 | 4440 | 4440 | 4440 | 378 |
| 470 | 20230905 | 130300 | 2941496475 | 4440 | 4445 | 4445 | 4440 | 283 |
| 471 | 20230905 | 130200 | 2940239950 | 4440 | 4445 | 4445 | 4440 | 644 |
| 472 | 20230905 | 130100 | 2937378775 | 4430 | 4430 | 4430 | 4430 | 240 |
| 473 | 20230905 | 130000 | 2936315575 | 4430 | 4430 | 4430 | 4430 | 5 |
| 474 | 20230905 | 125900 | 2936293425 | 4430 | 4430 | 4430 | 4430 | 443 |
| 475 | 20230905 | 125800 | 2934330935 | 4430 | 4430 | 4430 | 4405 | 1444 |
| 476 | 20230905 | 125700 | 2927965265 | 4400 | 4435 | 4435 | 4400 | 5170 |
| 477 | 20230905 | 125600 | 2905188790 | 4445 | 4445 | 4445 | 4420 | 56 |
| 478 | 20230905 | 125500 | 2904941220 | 4440 | 4425 | 4455 | 4405 | 2968 |
| 479 | 20230905 | 125400 | 2891778990 | 4430 | 4440 | 4440 | 4415 | 2943 |
| 480 | 20230905 | 125300 | 2878752230 | 4450 | 4440 | 4455 | 4440 | 408 |
| 481 | 20230905 | 125200 | 2876937630 | 4455 | 4445 | 4455 | 4445 | 120 |
| 482 | 20230905 | 125100 | 2876403640 | 4465 | 4460 | 4465 | 4460 | 773 |
| 483 | 20230905 | 125000 | 2872953695 | 4465 | 4455 | 4465 | 4455 | 3139 |
| 484 | 20230905 | 124900 | 2858947905 | 4455 | 4455 | 4460 | 4455 | 387 |
| 485 | 20230905 | 124800 | 2857222820 | 4455 | 4445 | 4455 | 4440 | 1576 |
| 486 | 20230905 | 124700 | 2850206175 | 4455 | 4455 | 4455 | 4440 | 414 |
| 487 | 20230905 | 124600 | 2848365030 | 4455 | 4450 | 4455 | 4450 | 4590 |
| 488 | 20230905 | 124500 | 2827938410 | 4430 | 4450 | 4455 | 4430 | 2295 |
| 489 | 20230905 | 124400 | 2817757480 | 4450 | 4465 | 4470 | 4445 | 3201 |
| 490 | 20230905 | 124300 | 2803504900 | 4465 | 4470 | 4470 | 4455 | 65 |
| 491 | 20230905 | 124200 | 2803214690 | 4475 | 4470 | 4475 | 4465 | 3682 |
| 492 | 20230905 | 124100 | 2786755920 | 4475 | 4460 | 4475 | 4450 | 6121 |
| 493 | 20230905 | 124000 | 2759432180 | 4470 | 4460 | 4470 | 4460 | 4174 |
| 494 | 20230905 | 123900 | 2740793495 | 4460 | 4450 | 4460 | 4450 | 1906 |
| 495 | 20230905 | 123800 | 2732307140 | 4450 | 4450 | 4450 | 4450 | 586 |
| 496 | 20230905 | 123700 | 2729699440 | 4450 | 4445 | 4450 | 4445 | 383 |
| 497 | 20230905 | 123600 | 2727997000 | 4445 | 4440 | 4445 | 4435 | 653 |
| 498 | 20230905 | 123500 | 2725096830 | 4445 | 4435 | 4445 | 4435 | 1466 |
| 499 | 20230905 | 123400 | 2718582245 | 4450 | 4445 | 4450 | 4435 | 452 |
| 500 | 20230905 | 123300 | 2716572685 | 4450 | 4435 | 4450 | 4435 | 800 |
| 501 | 20230905 | 123200 | 2713019240 | 4435 | 4425 | 4435 | 4425 | 512 |
| 502 | 20230905 | 123100 | 2710751680 | 4425 | 4425 | 4430 | 4425 | 177 |
| 503 | 20230905 | 123000 | 2709968445 | 4430 | 4425 | 4430 | 4425 | 714 |
| 504 | 20230905 | 122900 | 2706807735 | 4425 | 4410 | 4425 | 4405 | 978 |
| 505 | 20230905 | 122800 | 2702494685 | 4410 | 4430 | 4430 | 4410 | 1035 |
| 506 | 20230905 | 122700 | 2697923995 | 4430 | 4430 | 4430 | 4410 | 512 |
| 507 | 20230905 | 122600 | 2695663985 | 4430 | 4430 | 4430 | 4415 | 958 |
| 508 | 20230905 | 122500 | 2691421545 | 4430 | 4435 | 4435 | 4430 | 2123 |
| 509 | 20230905 | 122400 | 2682006685 | 4430 | 4430 | 4430 | 4410 | 1507 |
| 510 | 20230905 | 122300 | 2675336795 | 4430 | 4410 | 4435 | 4410 | 4084 |
| 511 | 20230905 | 122200 | 2657234340 | 4435 | 4410 | 4435 | 4410 | 1943 |
| 512 | 20230905 | 122100 | 2648631995 | 4410 | 4415 | 4420 | 4410 | 2325 |
| 513 | 20230905 | 122000 | 2638361700 | 4415 | 4410 | 4415 | 4410 | 1033 |
| 514 | 20230905 | 121900 | 2633803045 | 4410 | 4410 | 4415 | 4395 | 260 |
| 515 | 20230905 | 121800 | 2632656565 | 4410 | 4415 | 4415 | 4410 | 420 |
| 516 | 20230905 | 121700 | 2630804355 | 4410 | 4410 | 4410 | 4410 | 793 |
| 517 | 20230905 | 121600 | 2627307225 | 4410 | 4415 | 4415 | 4410 | 402 |
| 518 | 20230905 | 121500 | 2625534400 | 4410 | 4405 | 4410 | 4405 | 3091 |
| 519 | 20230905 | 121400 | 2611904610 | 4410 | 4400 | 4410 | 4400 | 735 |
| 520 | 20230905 | 121300 | 2608667130 | 4405 | 4405 | 4405 | 4405 | 501 |
| 521 | 20230905 | 121200 | 2606460225 | 4410 | 4410 | 4410 | 4410 | 0 |
| 522 | 20230905 | 121100 | 2606460225 | 4410 | 4380 | 4410 | 4380 | 2880 |
| 523 | 20230905 | 121000 | 2593774010 | 4405 | 4380 | 4405 | 4380 | 2152 |
| 524 | 20230905 | 120900 | 2584298200 | 4380 | 4380 | 4380 | 4380 | 857 |
| 525 | 20230905 | 120800 | 2580544540 | 4380 | 4380 | 4405 | 4375 | 397 |
| 526 | 20230905 | 120700 | 2578806500 | 4375 | 4380 | 4380 | 4375 | 369 |
| 527 | 20230905 | 120600 | 2577191580 | 4385 | 4385 | 4385 | 4385 | 10 |
| 528 | 20230905 | 120500 | 2577147730 | 4370 | 4380 | 4380 | 4370 | 3592 |
| 529 | 20230905 | 120400 | 2561431165 | 4400 | 4380 | 4400 | 4380 | 257 |
| 530 | 20230905 | 120300 | 2560300385 | 4400 | 4400 | 4400 | 4400 | 1 |
| 531 | 20230905 | 120200 | 2560295985 | 4405 | 4405 | 4405 | 4405 | 4 |
| 532 | 20230905 | 120100 | 2560278365 | 4375 | 4385 | 4405 | 4375 | 117 |
| 533 | 20230905 | 120000 | 2559765310 | 4385 | 4385 | 4385 | 4385 | 127 |
| 534 | 20230905 | 115900 | 2559208415 | 4375 | 4375 | 4375 | 4375 | 937 |
| 535 | 20230905 | 115800 | 2555109040 | 4375 | 4380 | 4385 | 4375 | 174 |
| 536 | 20230905 | 115700 | 2554347095 | 4390 | 4380 | 4395 | 4380 | 230 |
| 537 | 20230905 | 115600 | 2553337490 | 4375 | 4390 | 4390 | 4375 | 1738 |
| 538 | 20230905 | 115500 | 2545722245 | 4400 | 4395 | 4400 | 4395 | 261 |
| 539 | 20230905 | 115400 | 2544574850 | 4405 | 4405 | 4410 | 4400 | 905 |
| 540 | 20230905 | 115300 | 2540590515 | 4410 | 4405 | 4415 | 4400 | 1672 |
| 541 | 20230905 | 115200 | 2533221770 | 4400 | 4375 | 4400 | 4375 | 5394 |
| 542 | 20230905 | 115100 | 2509548755 | 4375 | 4375 | 4375 | 4375 | 600 |
| 543 | 20230905 | 115000 | 2506923755 | 4370 | 4375 | 4380 | 4370 | 934 |
| 544 | 20230905 | 114900 | 2502836800 | 4375 | 4375 | 4375 | 4375 | 1381 |
| 545 | 20230905 | 114800 | 2496794925 | 4375 | 4375 | 4375 | 4370 | 351 |
| 546 | 20230905 | 114700 | 2495260295 | 4370 | 4375 | 4380 | 4370 | 1329 |
| 547 | 20230905 | 114600 | 2489446500 | 4375 | 4380 | 4380 | 4375 | 585 |
| 548 | 20230905 | 114500 | 2486885945 | 4375 | 4385 | 4385 | 4375 | 254 |
| 549 | 20230905 | 114400 | 2485774685 | 4375 | 4375 | 4375 | 4375 | 302 |
| 550 | 20230905 | 114300 | 2484453435 | 4375 | 4380 | 4380 | 4375 | 1524 |
| 551 | 20230905 | 114200 | 2477782405 | 4380 | 4380 | 4385 | 4380 | 678 |
| 552 | 20230905 | 114100 | 2474811390 | 4395 | 4375 | 4395 | 4375 | 1209 |
| 553 | 20230905 | 114000 | 2469515050 | 4375 | 4375 | 4375 | 4375 | 305 |
| 554 | 20230905 | 113900 | 2468180675 | 4390 | 4370 | 4390 | 4370 | 358 |
| 555 | 20230905 | 113800 | 2466613805 | 4375 | 4375 | 4375 | 4375 | 296 |
| 556 | 20230905 | 113700 | 2465318805 | 4375 | 4385 | 4385 | 4370 | 1660 |
| 557 | 20230905 | 113600 | 2458052165 | 4385 | 4385 | 4385 | 4385 | 415 |
| 558 | 20230905 | 113500 | 2456232390 | 4380 | 4370 | 4380 | 4360 | 728 |
| 559 | 20230905 | 113400 | 2453049815 | 4370 | 4365 | 4370 | 4360 | 525 |
| 560 | 20230905 | 113300 | 2450758300 | 4370 | 4360 | 4370 | 4355 | 511 |
| 561 | 20230905 | 113200 | 2448531615 | 4355 | 4370 | 4370 | 4355 | 404 |
| 562 | 20230905 | 113100 | 2446768055 | 4355 | 4385 | 4385 | 4355 | 538 |
| 563 | 20230905 | 113000 | 2444423465 | 4360 | 4385 | 4395 | 4360 | 1296 |
| 564 | 20230905 | 112900 | 2438744780 | 4385 | 4365 | 4385 | 4350 | 3489 |
| 565 | 20230905 | 112800 | 2423483830 | 4365 | 4350 | 4365 | 4350 | 1217 |
| 566 | 20230905 | 112700 | 2418175525 | 4350 | 4360 | 4360 | 4350 | 131 |
| 567 | 20230905 | 112600 | 2417605145 | 4360 | 4345 | 4370 | 4340 | 1226 |
| 568 | 20230905 | 112500 | 2412274815 | 4345 | 4350 | 4350 | 4345 | 333 |
| 569 | 20230905 | 112400 | 2410827870 | 4350 | 4350 | 4350 | 4340 | 809 |
| 570 | 20230905 | 112300 | 2407312355 | 4355 | 4340 | 4355 | 4340 | 232 |
| 571 | 20230905 | 112200 | 2406305445 | 4345 | 4340 | 4345 | 4340 | 425 |
| 572 | 20230905 | 112100 | 2404460875 | 4345 | 4335 | 4355 | 4330 | 1710 |
| 573 | 20230905 | 112000 | 2397051825 | 4340 | 4345 | 4345 | 4335 | 986 |
| 574 | 20230905 | 111900 | 2392770195 | 4350 | 4355 | 4355 | 4335 | 572 |
| 575 | 20230905 | 111800 | 2390281435 | 4355 | 4335 | 4355 | 4335 | 741 |
| 576 | 20230905 | 111700 | 2387056800 | 4360 | 4330 | 4360 | 4325 | 5865 |
| 577 | 20230905 | 111600 | 2361647385 | 4330 | 4345 | 4345 | 4330 | 1694 |
| 578 | 20230905 | 111500 | 2354303185 | 4345 | 4345 | 4355 | 4345 | 1207 |
| 579 | 20230905 | 111400 | 2349053205 | 4355 | 4365 | 4365 | 4355 | 286 |
| 580 | 20230905 | 111300 | 2347806915 | 4375 | 4365 | 4375 | 4345 | 1335 |
| 581 | 20230905 | 111200 | 2341990840 | 4385 | 4345 | 4390 | 4345 | 359 |
| 582 | 20230905 | 111100 | 2340427405 | 4350 | 4355 | 4355 | 4330 | 78 |
| 583 | 20230905 | 111000 | 2340089395 | 4355 | 4385 | 4385 | 4320 | 4044 |
| 584 | 20230905 | 110900 | 2322565595 | 4350 | 4385 | 4385 | 4350 | 9941 |
| 585 | 20230905 | 110800 | 2279168115 | 4390 | 4385 | 4390 | 4385 | 169 |
| 586 | 20230905 | 110700 | 2278426795 | 4395 | 4375 | 4405 | 4375 | 632 |
| 587 | 20230905 | 110600 | 2275660140 | 4375 | 4390 | 4390 | 4375 | 1137 |
| 588 | 20230905 | 110500 | 2270679085 | 4405 | 4400 | 4410 | 4385 | 5998 |
| 589 | 20230905 | 110400 | 2244309755 | 4405 | 4405 | 4405 | 4405 | 438 |
| 590 | 20230905 | 110300 | 2242380365 | 4410 | 4420 | 4420 | 4410 | 602 |
| 591 | 20230905 | 110200 | 2239722735 | 4410 | 4425 | 4425 | 4410 | 1700 |
| 592 | 20230905 | 110100 | 2232211030 | 4425 | 4440 | 4445 | 4425 | 383 |
| 593 | 20230905 | 110000 | 2230513360 | 4450 | 4445 | 4450 | 4445 | 2002 |
| 594 | 20230905 | 105900 | 2221607165 | 4445 | 4440 | 4450 | 4440 | 429 |
| 595 | 20230905 | 105800 | 2219699900 | 4440 | 4450 | 4450 | 4425 | 192 |
| 596 | 20230905 | 105700 | 2218848865 | 4450 | 4455 | 4455 | 4445 | 256 |
| 597 | 20230905 | 105600 | 2217710765 | 4445 | 4440 | 4445 | 4430 | 2545 |
| 598 | 20230905 | 105500 | 2206400550 | 4445 | 4420 | 4445 | 4420 | 2555 |
| 599 | 20230905 | 105400 | 2195087820 | 4420 | 4450 | 4450 | 4410 | 1817 |
| 600 | 20230905 | 105300 | 2187054275 | 4425 | 4445 | 4465 | 4420 | 2177 |
| 601 | 20230905 | 105200 | 2177393945 | 4425 | 4445 | 4455 | 4425 | 3080 |
| 602 | 20230905 | 105100 | 2163723525 | 4445 | 4485 | 4485 | 4420 | 3406 |
| 603 | 20230905 | 105000 | 2148593045 | 4485 | 4480 | 4505 | 4465 | 8656 |
| 604 | 20230905 | 104900 | 2109770560 | 4490 | 4460 | 4500 | 4460 | 22789 |
| 605 | 20230905 | 104800 | 2007493410 | 4465 | 4415 | 4465 | 4415 | 5518 |
| 606 | 20230905 | 104700 | 1982989400 | 4420 | 4410 | 4420 | 4405 | 969 |
| 607 | 20230905 | 104600 | 1978719850 | 4415 | 4420 | 4420 | 4410 | 563 |
| 608 | 20230905 | 104500 | 1976233465 | 4420 | 4425 | 4435 | 4420 | 2462 |
| 609 | 20230905 | 104400 | 1965333190 | 4420 | 4420 | 4435 | 4420 | 886 |
| 610 | 20230905 | 104300 | 1961410535 | 4430 | 4430 | 4435 | 4430 | 2136 |
| 611 | 20230905 | 104200 | 1951945035 | 4435 | 4445 | 4445 | 4430 | 679 |
| 612 | 20230905 | 104100 | 1948936665 | 4450 | 4420 | 4450 | 4420 | 8543 |
| 613 | 20230905 | 104000 | 1911030035 | 4420 | 4390 | 4420 | 4385 | 5837 |
| 614 | 20230905 | 103900 | 1885304095 | 4395 | 4370 | 4395 | 4370 | 524 |
| 615 | 20230905 | 103800 | 1883008190 | 4390 | 4360 | 4390 | 4360 | 3329 |
| 616 | 20230905 | 103700 | 1868478450 | 4360 | 4360 | 4365 | 4355 | 1073 |
| 617 | 20230905 | 103600 | 1863799635 | 4360 | 4380 | 4380 | 4360 | 837 |
| 618 | 20230905 | 103500 | 1860148220 | 4380 | 4390 | 4390 | 4370 | 468 |
| 619 | 20230905 | 103400 | 1858100695 | 4380 | 4395 | 4400 | 4380 | 1204 |
| 620 | 20230905 | 103300 | 1852819455 | 4405 | 4415 | 4420 | 4400 | 10755 |
| 621 | 20230905 | 103200 | 1805490975 | 4420 | 4420 | 4435 | 4400 | 2359 |
| 622 | 20230905 | 103100 | 1795039505 | 4420 | 4400 | 4420 | 4395 | 2150 |
| 623 | 20230905 | 103000 | 1785562145 | 4420 | 4415 | 4430 | 4405 | 1165 |
| 624 | 20230905 | 102900 | 1780416205 | 4435 | 4440 | 4440 | 4430 | 3741 |
| 625 | 20230905 | 102800 | 1763813535 | 4440 | 4425 | 4440 | 4370 | 13049 |
| 626 | 20230905 | 102700 | 1706425425 | 4425 | 4420 | 4435 | 4395 | 8075 |
| 627 | 20230905 | 102600 | 1670808275 | 4420 | 4405 | 4420 | 4400 | 1694 |
| 628 | 20230905 | 102500 | 1663326585 | 4405 | 4410 | 4410 | 4405 | 696 |
| 629 | 20230905 | 102400 | 1660258270 | 4410 | 4415 | 4415 | 4395 | 3724 |
| 630 | 20230905 | 102300 | 1643848595 | 4415 | 4395 | 4415 | 4395 | 4866 |
| 631 | 20230905 | 102200 | 1622429685 | 4395 | 4395 | 4400 | 4395 | 2983 |
| 632 | 20230905 | 102100 | 1609317775 | 4395 | 4380 | 4395 | 4380 | 3952 |
| 633 | 20230905 | 102000 | 1591976290 | 4380 | 4375 | 4380 | 4370 | 3359 |
| 634 | 20230905 | 101900 | 1577284185 | 4370 | 4360 | 4380 | 4355 | 4795 |
| 635 | 20230905 | 101800 | 1556333065 | 4355 | 4360 | 4365 | 4330 | 1663 |
| 636 | 20230905 | 101700 | 1549095415 | 4365 | 4370 | 4370 | 4350 | 140 |
| 637 | 20230905 | 101600 | 1548483900 | 4375 | 4320 | 4380 | 4320 | 14945 |
| 638 | 20230905 | 101500 | 1483471055 | 4315 | 4305 | 4320 | 4305 | 460 |
| 639 | 20230905 | 101400 | 1481487580 | 4320 | 4320 | 4320 | 4315 | 783 |
| 640 | 20230905 | 101300 | 1478105375 | 4325 | 4315 | 4330 | 4315 | 547 |
| 641 | 20230905 | 101200 | 1475738115 | 4335 | 4310 | 4335 | 4310 | 668 |
| 642 | 20230905 | 101100 | 1472854720 | 4310 | 4300 | 4315 | 4300 | 2020 |
| 643 | 20230905 | 101000 | 1464166185 | 4300 | 4320 | 4320 | 4300 | 2333 |
| 644 | 20230905 | 100900 | 1454125595 | 4305 | 4315 | 4320 | 4305 | 2226 |
| 645 | 20230905 | 100800 | 1444515060 | 4315 | 4300 | 4315 | 4300 | 474 |
| 646 | 20230905 | 100700 | 1442473470 | 4300 | 4300 | 4300 | 4300 | 1650 |
| 647 | 20230905 | 100600 | 1435378470 | 4305 | 4300 | 4305 | 4295 | 702 |
| 648 | 20230905 | 100500 | 1432361320 | 4305 | 4280 | 4305 | 4280 | 3197 |
| 649 | 20230905 | 100400 | 1418645430 | 4280 | 4280 | 4280 | 4280 | 1090 |
| 650 | 20230905 | 100300 | 1413980230 | 4285 | 4275 | 4285 | 4265 | 369 |
| 651 | 20230905 | 100200 | 1412405005 | 4265 | 4270 | 4270 | 4265 | 2015 |
| 652 | 20230905 | 100100 | 1403807525 | 4270 | 4270 | 4280 | 4270 | 632 |
| 653 | 20230905 | 100000 | 1401106585 | 4270 | 4305 | 4305 | 4270 | 2605 |
| 654 | 20230905 | 095900 | 1389965060 | 4305 | 4285 | 4310 | 4265 | 2567 |
| 655 | 20230905 | 095800 | 1378985635 | 4285 | 4305 | 4310 | 4285 | 210 |
| 656 | 20230905 | 095700 | 1378085500 | 4305 | 4280 | 4310 | 4280 | 2688 |
| 657 | 20230905 | 095600 | 1366576155 | 4280 | 4290 | 4315 | 4280 | 3252 |
| 658 | 20230905 | 095500 | 1352636885 | 4315 | 4325 | 4325 | 4300 | 6300 |
| 659 | 20230905 | 095400 | 1325546385 | 4315 | 4290 | 4325 | 4290 | 2715 |
| 660 | 20230905 | 095300 | 1313824310 | 4300 | 4290 | 4300 | 4290 | 680 |
| 661 | 20230905 | 095200 | 1310906110 | 4300 | 4315 | 4315 | 4300 | 3638 |
| 662 | 20230905 | 095100 | 1295246640 | 4320 | 4325 | 4340 | 4320 | 2802 |
| 663 | 20230905 | 095000 | 1283134095 | 4325 | 4330 | 4335 | 4325 | 876 |
| 664 | 20230905 | 094900 | 1279340805 | 4330 | 4325 | 4335 | 4325 | 837 |
| 665 | 20230905 | 094800 | 1275718015 | 4340 | 4340 | 4340 | 4325 | 899 |
| 666 | 20230905 | 094700 | 1271829510 | 4340 | 4335 | 4350 | 4335 | 810 |
| 667 | 20230905 | 094600 | 1268313905 | 4335 | 4315 | 4335 | 4315 | 2357 |
| 668 | 20230905 | 094500 | 1258131620 | 4315 | 4300 | 4315 | 4290 | 4357 |
| 669 | 20230905 | 094400 | 1239375245 | 4305 | 4300 | 4305 | 4300 | 924 |
| 670 | 20230905 | 094300 | 1235401790 | 4305 | 4300 | 4305 | 4300 | 2200 |
| 671 | 20230905 | 094200 | 1225940600 | 4305 | 4305 | 4305 | 4305 | 123 |
| 672 | 20230905 | 094100 | 1225411085 | 4295 | 4305 | 4310 | 4295 | 4065 |
| 673 | 20230905 | 094000 | 1207920155 | 4305 | 4300 | 4305 | 4300 | 636 |
| 674 | 20230905 | 093900 | 1205182685 | 4305 | 4300 | 4305 | 4290 | 582 |
| 675 | 20230905 | 093800 | 1202683595 | 4300 | 4305 | 4305 | 4290 | 1562 |
| 676 | 20230905 | 093700 | 1195979950 | 4305 | 4300 | 4315 | 4290 | 59 |
| 677 | 20230905 | 093600 | 1195726155 | 4315 | 4300 | 4315 | 4265 | 2130 |
| 678 | 20230905 | 093500 | 1186598935 | 4300 | 4285 | 4300 | 4285 | 6015 |
| 679 | 20230905 | 093400 | 1160773025 | 4285 | 4265 | 4285 | 4260 | 3717 |
| 680 | 20230905 | 093300 | 1144878185 | 4265 | 4265 | 4280 | 4265 | 3887 |
| 681 | 20230905 | 093200 | 1128300030 | 4265 | 4265 | 4265 | 4250 | 2294 |
| 682 | 20230905 | 093100 | 1118534495 | 4265 | 4255 | 4265 | 4240 | 2194 |
| 683 | 20230905 | 093000 | 1109228265 | 4255 | 4250 | 4255 | 4235 | 4121 |
| 684 | 20230905 | 092900 | 1091760525 | 4250 | 4285 | 4285 | 4250 | 643 |
| 685 | 20230905 | 092800 | 1089020855 | 4285 | 4250 | 4285 | 4230 | 8766 |
| 686 | 20230905 | 092700 | 1051675300 | 4230 | 4235 | 4260 | 4230 | 5046 |
| 687 | 20230905 | 092600 | 1030297490 | 4235 | 4250 | 4250 | 4220 | 14481 |
| 688 | 20230905 | 092500 | 969012625 | 4245 | 4230 | 4245 | 4225 | 9534 |
| 689 | 20230905 | 092400 | 928692615 | 4225 | 4235 | 4250 | 4225 | 2324 |
| 690 | 20230905 | 092300 | 918850045 | 4235 | 4250 | 4250 | 4225 | 8041 |
| 691 | 20230905 | 092200 | 884764055 | 4250 | 4250 | 4270 | 4235 | 7825 |
| 692 | 20230905 | 092100 | 851531770 | 4225 | 4245 | 4245 | 4215 | 42826 |
| 693 | 20230905 | 092000 | 670221490 | 4245 | 4255 | 4275 | 4245 | 4477 |
| 694 | 20230905 | 091900 | 651187940 | 4250 | 4280 | 4290 | 4250 | 7204 |
| 695 | 20230905 | 091800 | 620478835 | 4280 | 4225 | 4290 | 4200 | 20812 |
| 696 | 20230905 | 091700 | 532371530 | 4240 | 4300 | 4300 | 4200 | 16437 |
| 697 | 20230905 | 091600 | 462638770 | 4300 | 4305 | 4305 | 4290 | 7297 |
| 698 | 20230905 | 091500 | 431280735 | 4305 | 4315 | 4315 | 4300 | 4279 |
| 699 | 20230905 | 091400 | 412851180 | 4300 | 4315 | 4315 | 4300 | 3853 |
| 700 | 20230905 | 091300 | 396260005 | 4315 | 4310 | 4395 | 4310 | 8920 |
| 701 | 20230905 | 091200 | 357466200 | 4310 | 4305 | 4310 | 4305 | 5253 |
| 702 | 20230905 | 091100 | 334841895 | 4320 | 4295 | 4320 | 4260 | 16780 |
| 703 | 20230905 | 091000 | 262797680 | 4295 | 4325 | 4325 | 4290 | 9940 |
| 704 | 20230905 | 090900 | 220006245 | 4325 | 4355 | 4360 | 4320 | 12570 |
| 705 | 20230905 | 090800 | 165495860 | 4360 | 4370 | 4380 | 4360 | 6406 |
| 706 | 20230905 | 090700 | 137534925 | 4370 | 4410 | 4410 | 4365 | 3850 |
| 707 | 20230905 | 090600 | 120659360 | 4405 | 4410 | 4415 | 4390 | 7146 |
| 708 | 20230905 | 090500 | 89266835 | 4415 | 4420 | 4420 | 4415 | 533 |
| 709 | 20230905 | 090400 | 86913605 | 4420 | 4415 | 4420 | 4400 | 1699 |
| 710 | 20230905 | 090300 | 79410995 | 4415 | 4430 | 4430 | 4415 | 884 |
| 711 | 20230905 | 090200 | 75504985 | 4430 | 4425 | 4440 | 4380 | 7350 |
| 712 | 20230905 | 090100 | 43209790 | 4430 | 4440 | 4440 | 4425 | 69 |
| 713 | 20230905 | 090000 | 42904255 | 4425 | 4435 | 4450 | 4410 | 9234 |