33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230904 | 201700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 2676 |
| 3 | 20230904 | 201600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 4 | 20230904 | 201500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 5 | 20230904 | 201400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 6 | 20230904 | 201300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 7 | 20230904 | 201200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 8 | 20230904 | 201100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 9 | 20230904 | 201000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 10 | 20230904 | 200900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 11 | 20230904 | 200800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 12 | 20230904 | 200700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 13 | 20230904 | 200600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 14 | 20230904 | 200500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 15 | 20230904 | 200400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 16 | 20230904 | 200300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 17 | 20230904 | 200200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 18 | 20230904 | 200100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 19 | 20230904 | 200000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 20 | 20230904 | 195900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 21 | 20230904 | 195800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 22 | 20230904 | 195700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 23 | 20230904 | 195600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 24 | 20230904 | 195500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 25 | 20230904 | 195400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 26 | 20230904 | 195300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 27 | 20230904 | 195200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 28 | 20230904 | 195100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 29 | 20230904 | 195000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 30 | 20230904 | 194900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 31 | 20230904 | 194800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 32 | 20230904 | 194700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 2676 |
| 33 | 20230904 | 194600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 34 | 20230904 | 194500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 35 | 20230904 | 194400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 36 | 20230904 | 194300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 37 | 20230904 | 194200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 38 | 20230904 | 194100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 39 | 20230904 | 194000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 40 | 20230904 | 193900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 41 | 20230904 | 193800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 42 | 20230904 | 193700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 43 | 20230904 | 193600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 44 | 20230904 | 193500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 45 | 20230904 | 193400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 46 | 20230904 | 193300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 47 | 20230904 | 193200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 48 | 20230904 | 193100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 49 | 20230904 | 193000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 50 | 20230904 | 192900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 51 | 20230904 | 192800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 52 | 20230904 | 192700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 53 | 20230904 | 192600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 54 | 20230904 | 192500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 55 | 20230904 | 192400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 56 | 20230904 | 192300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 57 | 20230904 | 192200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 58 | 20230904 | 192100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 59 | 20230904 | 192000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 60 | 20230904 | 191900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 61 | 20230904 | 191800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 62 | 20230904 | 191700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 2676 |
| 63 | 20230904 | 191600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 64 | 20230904 | 191500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 65 | 20230904 | 191400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 66 | 20230904 | 191300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 67 | 20230904 | 191200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 68 | 20230904 | 191100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 69 | 20230904 | 191000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 70 | 20230904 | 190900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 71 | 20230904 | 190800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 72 | 20230904 | 190700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 73 | 20230904 | 190600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 74 | 20230904 | 190500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 75 | 20230904 | 190400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 76 | 20230904 | 190300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 77 | 20230904 | 190200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 78 | 20230904 | 190100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 79 | 20230904 | 190000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 80 | 20230904 | 185900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 81 | 20230904 | 185800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 82 | 20230904 | 185700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 83 | 20230904 | 185600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 84 | 20230904 | 185500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 85 | 20230904 | 185400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 86 | 20230904 | 185300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 87 | 20230904 | 185200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 88 | 20230904 | 185100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 89 | 20230904 | 185000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 90 | 20230904 | 184900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 91 | 20230904 | 184800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 92 | 20230904 | 184700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 2676 |
| 93 | 20230904 | 184600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 94 | 20230904 | 184500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 95 | 20230904 | 184400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 96 | 20230904 | 184300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 97 | 20230904 | 184200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 98 | 20230904 | 184100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 99 | 20230904 | 184000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 100 | 20230904 | 183900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 101 | 20230904 | 183800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 102 | 20230904 | 183700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 103 | 20230904 | 183600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 104 | 20230904 | 183500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 105 | 20230904 | 183400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 106 | 20230904 | 183300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 107 | 20230904 | 183200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 108 | 20230904 | 183100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 109 | 20230904 | 183000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 110 | 20230904 | 182900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 111 | 20230904 | 182800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 112 | 20230904 | 182700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 113 | 20230904 | 182600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 114 | 20230904 | 182500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 115 | 20230904 | 182400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 116 | 20230904 | 182300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 117 | 20230904 | 182200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 118 | 20230904 | 182100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 119 | 20230904 | 182000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 120 | 20230904 | 181900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 121 | 20230904 | 181800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 122 | 20230904 | 181700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 2676 |
| 123 | 20230904 | 181600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 124 | 20230904 | 181500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 125 | 20230904 | 181400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 126 | 20230904 | 181300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 127 | 20230904 | 181200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 128 | 20230904 | 181100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 129 | 20230904 | 181000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 130 | 20230904 | 180900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 131 | 20230904 | 180800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 132 | 20230904 | 180700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 133 | 20230904 | 180600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 134 | 20230904 | 180500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 135 | 20230904 | 180400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 136 | 20230904 | 180300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 137 | 20230904 | 180200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 138 | 20230904 | 180100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 139 | 20230904 | 180000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 140 | 20230904 | 175900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 141 | 20230904 | 175800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 142 | 20230904 | 175700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 143 | 20230904 | 175600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 144 | 20230904 | 175500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 145 | 20230904 | 175400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 146 | 20230904 | 175300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 147 | 20230904 | 175200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 148 | 20230904 | 175100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 149 | 20230904 | 175000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 150 | 20230904 | 174900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 151 | 20230904 | 174800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 152 | 20230904 | 174700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 2676 |
| 153 | 20230904 | 174600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 154 | 20230904 | 174500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 155 | 20230904 | 174400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 156 | 20230904 | 174300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 157 | 20230904 | 174200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 158 | 20230904 | 174100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 159 | 20230904 | 174000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 160 | 20230904 | 173900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 161 | 20230904 | 173800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 162 | 20230904 | 173700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 163 | 20230904 | 173600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 164 | 20230904 | 173500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 165 | 20230904 | 173400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 166 | 20230904 | 173300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 167 | 20230904 | 173200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 168 | 20230904 | 173100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 169 | 20230904 | 173000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 170 | 20230904 | 172900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 171 | 20230904 | 172800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 172 | 20230904 | 172700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 173 | 20230904 | 172600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 174 | 20230904 | 172500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 175 | 20230904 | 172400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 176 | 20230904 | 172300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 177 | 20230904 | 172200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 178 | 20230904 | 172100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 179 | 20230904 | 172000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 180 | 20230904 | 171900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 181 | 20230904 | 171800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 182 | 20230904 | 171700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 2676 |
| 183 | 20230904 | 171600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 184 | 20230904 | 171500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 185 | 20230904 | 171400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 186 | 20230904 | 171300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 187 | 20230904 | 171200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 188 | 20230904 | 171100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 189 | 20230904 | 171000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 190 | 20230904 | 170900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 191 | 20230904 | 170800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 192 | 20230904 | 170700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 193 | 20230904 | 170600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 194 | 20230904 | 170500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 195 | 20230904 | 170400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 196 | 20230904 | 170300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 197 | 20230904 | 170200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 198 | 20230904 | 170100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 199 | 20230904 | 170000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 200 | 20230904 | 165900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 201 | 20230904 | 165800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 202 | 20230904 | 165700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 203 | 20230904 | 165600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 204 | 20230904 | 165500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 205 | 20230904 | 165400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 206 | 20230904 | 165300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 207 | 20230904 | 165200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 208 | 20230904 | 165100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 209 | 20230904 | 165000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 210 | 20230904 | 164900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 211 | 20230904 | 164800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 212 | 20230904 | 164700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 2676 |
| 213 | 20230904 | 164600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 214 | 20230904 | 164500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 215 | 20230904 | 164400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 216 | 20230904 | 164300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 217 | 20230904 | 164200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 218 | 20230904 | 164100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 219 | 20230904 | 164000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 220 | 20230904 | 163900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 221 | 20230904 | 163800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 222 | 20230904 | 163700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 223 | 20230904 | 163600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 224 | 20230904 | 163500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 225 | 20230904 | 163400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 226 | 20230904 | 163300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 227 | 20230904 | 163200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 228 | 20230904 | 163100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 229 | 20230904 | 163000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 230 | 20230904 | 162900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 231 | 20230904 | 162800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 232 | 20230904 | 162700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 233 | 20230904 | 162600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 234 | 20230904 | 162500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 235 | 20230904 | 162400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 236 | 20230904 | 162300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 237 | 20230904 | 162200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 238 | 20230904 | 162100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 239 | 20230904 | 162000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 240 | 20230904 | 161900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 241 | 20230904 | 161800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 242 | 20230904 | 161700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 2676 |
| 243 | 20230904 | 161600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 244 | 20230904 | 161500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 245 | 20230904 | 161400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 246 | 20230904 | 161300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 247 | 20230904 | 161200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 248 | 20230904 | 161100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 249 | 20230904 | 161000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 250 | 20230904 | 160900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 251 | 20230904 | 160800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 252 | 20230904 | 160700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 253 | 20230904 | 160600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 254 | 20230904 | 160500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 255 | 20230904 | 160400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 256 | 20230904 | 160300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 257 | 20230904 | 160200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 258 | 20230904 | 160100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 259 | 20230904 | 160000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 260 | 20230904 | 155900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 261 | 20230904 | 155800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 262 | 20230904 | 155700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 263 | 20230904 | 155600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 264 | 20230904 | 155500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 265 | 20230904 | 155400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 266 | 20230904 | 155300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 267 | 20230904 | 155200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 268 | 20230904 | 155100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 269 | 20230904 | 155000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 270 | 20230904 | 154900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 271 | 20230904 | 154800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 272 | 20230904 | 154700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 2676 |
| 273 | 20230904 | 154600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 274 | 20230904 | 154500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 275 | 20230904 | 154400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 276 | 20230904 | 154300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 277 | 20230904 | 154200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 278 | 20230904 | 154100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 279 | 20230904 | 154000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 280 | 20230904 | 153900 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 281 | 20230904 | 153800 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 282 | 20230904 | 153700 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 283 | 20230904 | 153600 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 284 | 20230904 | 153500 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 285 | 20230904 | 153400 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 286 | 20230904 | 153300 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 287 | 20230904 | 153200 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 288 | 20230904 | 153100 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 0 |
| 289 | 20230904 | 153000 | 1653427225 | 2635 | 2635 | 2635 | 2635 | 2676 |
| 290 | 20230904 | 152900 | 1646375965 | 2630 | 2630 | 2630 | 2630 | 0 |
| 291 | 20230904 | 152800 | 1646375965 | 2630 | 2630 | 2630 | 2630 | 0 |
| 292 | 20230904 | 152700 | 1646375965 | 2630 | 2630 | 2630 | 2630 | 0 |
| 293 | 20230904 | 152600 | 1646375965 | 2630 | 2630 | 2630 | 2630 | 0 |
| 294 | 20230904 | 152500 | 1646375965 | 2630 | 2630 | 2630 | 2630 | 0 |
| 295 | 20230904 | 152400 | 1646375965 | 2630 | 2630 | 2630 | 2630 | 0 |
| 296 | 20230904 | 152300 | 1646375965 | 2630 | 2630 | 2630 | 2630 | 0 |
| 297 | 20230904 | 152200 | 1646375965 | 2630 | 2630 | 2630 | 2630 | 0 |
| 298 | 20230904 | 152100 | 1646375965 | 2630 | 2630 | 2630 | 2630 | 0 |
| 299 | 20230904 | 152000 | 1646375965 | 2630 | 2630 | 2630 | 2630 | 0 |
| 300 | 20230904 | 151900 | 1646375965 | 2630 | 2630 | 2630 | 2630 | 674 |
| 301 | 20230904 | 151800 | 1644603345 | 2630 | 2635 | 2635 | 2630 | 1109 |
| 302 | 20230904 | 151700 | 1641686130 | 2625 | 2635 | 2635 | 2625 | 3912 |
| 303 | 20230904 | 151600 | 1631384150 | 2635 | 2630 | 2635 | 2630 | 152 |
| 304 | 20230904 | 151500 | 1630984335 | 2635 | 2625 | 2635 | 2625 | 1536 |
| 305 | 20230904 | 151400 | 1626943735 | 2625 | 2625 | 2635 | 2625 | 1020 |
| 306 | 20230904 | 151300 | 1624266125 | 2635 | 2635 | 2640 | 2625 | 66 |
| 307 | 20230904 | 151200 | 1624092260 | 2620 | 2620 | 2630 | 2620 | 24476 |
| 308 | 20230904 | 151100 | 1559964800 | 2620 | 2615 | 2620 | 2615 | 2814 |
| 309 | 20230904 | 151000 | 1552605705 | 2615 | 2615 | 2615 | 2610 | 770 |
| 310 | 20230904 | 150900 | 1550593770 | 2610 | 2620 | 2620 | 2610 | 11145 |
| 311 | 20230904 | 150800 | 1521451560 | 2620 | 2620 | 2620 | 2620 | 1819 |
| 312 | 20230904 | 150700 | 1516685780 | 2620 | 2620 | 2620 | 2620 | 189 |
| 313 | 20230904 | 150600 | 1516190600 | 2615 | 2620 | 2620 | 2615 | 1245 |
| 314 | 20230904 | 150500 | 1512930150 | 2620 | 2620 | 2620 | 2620 | 4769 |
| 315 | 20230904 | 150400 | 1500435370 | 2620 | 2620 | 2620 | 2620 | 8210 |
| 316 | 20230904 | 150300 | 1478925170 | 2620 | 2615 | 2620 | 2615 | 803 |
| 317 | 20230904 | 150200 | 1476824810 | 2620 | 2620 | 2620 | 2620 | 1152 |
| 318 | 20230904 | 150100 | 1473806570 | 2620 | 2620 | 2620 | 2615 | 561 |
| 319 | 20230904 | 150000 | 1472338250 | 2620 | 2620 | 2630 | 2615 | 7692 |
| 320 | 20230904 | 145900 | 1452199385 | 2620 | 2630 | 2630 | 2620 | 3623 |
| 321 | 20230904 | 145800 | 1442689840 | 2635 | 2640 | 2640 | 2630 | 3151 |
| 322 | 20230904 | 145700 | 1434392650 | 2645 | 2630 | 2645 | 2630 | 204 |
| 323 | 20230904 | 145600 | 1433856085 | 2625 | 2625 | 2625 | 2625 | 500 |
| 324 | 20230904 | 145500 | 1432543585 | 2630 | 2635 | 2635 | 2620 | 44647 |
| 325 | 20230904 | 145400 | 1315452520 | 2630 | 2635 | 2635 | 2630 | 3518 |
| 326 | 20230904 | 145300 | 1306182675 | 2635 | 2630 | 2635 | 2630 | 2500 |
| 327 | 20230904 | 145200 | 1299597675 | 2635 | 2635 | 2635 | 2635 | 3 |
| 328 | 20230904 | 145100 | 1299589770 | 2635 | 2635 | 2635 | 2635 | 593 |
| 329 | 20230904 | 145000 | 1298027215 | 2635 | 2630 | 2635 | 2630 | 846 |
| 330 | 20230904 | 144900 | 1295798010 | 2630 | 2630 | 2630 | 2630 | 3839 |
| 331 | 20230904 | 144800 | 1285701440 | 2635 | 2635 | 2635 | 2635 | 6 |
| 332 | 20230904 | 144700 | 1285685630 | 2635 | 2630 | 2635 | 2630 | 8206 |
| 333 | 20230904 | 144600 | 1264102820 | 2635 | 2635 | 2635 | 2635 | 239 |
| 334 | 20230904 | 144500 | 1263473055 | 2635 | 2635 | 2635 | 2635 | 1068 |
| 335 | 20230904 | 144400 | 1260658875 | 2635 | 2635 | 2635 | 2635 | 1030 |
| 336 | 20230904 | 144300 | 1257944825 | 2635 | 2635 | 2635 | 2635 | 1811 |
| 337 | 20230904 | 144200 | 1253172840 | 2635 | 2645 | 2645 | 2635 | 978 |
| 338 | 20230904 | 144100 | 1250595795 | 2650 | 2650 | 2650 | 2650 | 0 |
| 339 | 20230904 | 144000 | 1250595795 | 2650 | 2650 | 2650 | 2650 | 14 |
| 340 | 20230904 | 143900 | 1250558695 | 2650 | 2650 | 2650 | 2650 | 0 |
| 341 | 20230904 | 143800 | 1250558695 | 2650 | 2640 | 2650 | 2630 | 3404 |
| 342 | 20230904 | 143700 | 1241598500 | 2650 | 2645 | 2650 | 2635 | 2192 |
| 343 | 20230904 | 143600 | 1235798895 | 2650 | 2650 | 2650 | 2650 | 0 |
| 344 | 20230904 | 143500 | 1235798895 | 2650 | 2650 | 2650 | 2650 | 1 |
| 345 | 20230904 | 143400 | 1235796245 | 2640 | 2640 | 2640 | 2640 | 0 |
| 346 | 20230904 | 143300 | 1235796245 | 2640 | 2640 | 2640 | 2640 | 1021 |
| 347 | 20230904 | 143200 | 1233100805 | 2640 | 2640 | 2640 | 2640 | 1125 |
| 348 | 20230904 | 143100 | 1230130805 | 2640 | 2640 | 2640 | 2640 | 0 |
| 349 | 20230904 | 143000 | 1230130805 | 2640 | 2640 | 2640 | 2640 | 120 |
| 350 | 20230904 | 142900 | 1229814005 | 2640 | 2640 | 2640 | 2640 | 1675 |
| 351 | 20230904 | 142800 | 1225392005 | 2640 | 2640 | 2640 | 2640 | 80 |
| 352 | 20230904 | 142700 | 1225180805 | 2650 | 2650 | 2650 | 2650 | 4 |
| 353 | 20230904 | 142600 | 1225170205 | 2645 | 2645 | 2645 | 2645 | 300 |
| 354 | 20230904 | 142500 | 1224376705 | 2645 | 2645 | 2645 | 2645 | 800 |
| 355 | 20230904 | 142400 | 1222260705 | 2645 | 2645 | 2645 | 2645 | 3 |
| 356 | 20230904 | 142300 | 1222252770 | 2630 | 2630 | 2630 | 2630 | 5000 |
| 357 | 20230904 | 142200 | 1209102770 | 2630 | 2635 | 2635 | 2630 | 5223 |
| 358 | 20230904 | 142100 | 1195340175 | 2640 | 2640 | 2640 | 2640 | 2229 |
| 359 | 20230904 | 142000 | 1189455615 | 2650 | 2650 | 2650 | 2650 | 3 |
| 360 | 20230904 | 141900 | 1189447665 | 2640 | 2640 | 2640 | 2640 | 40 |
| 361 | 20230904 | 141800 | 1189342065 | 2650 | 2650 | 2650 | 2650 | 0 |
| 362 | 20230904 | 141700 | 1189342065 | 2650 | 2650 | 2650 | 2650 | 3 |
| 363 | 20230904 | 141600 | 1189334115 | 2640 | 2650 | 2650 | 2640 | 4010 |
| 364 | 20230904 | 141500 | 1178747615 | 2655 | 2655 | 2655 | 2655 | 18 |
| 365 | 20230904 | 141400 | 1178699825 | 2655 | 2655 | 2655 | 2655 | 13 |
| 366 | 20230904 | 141300 | 1178665310 | 2655 | 2655 | 2655 | 2655 | 3 |
| 367 | 20230904 | 141200 | 1178657345 | 2640 | 2640 | 2640 | 2640 | 0 |
| 368 | 20230904 | 141100 | 1178657345 | 2640 | 2655 | 2655 | 2640 | 948 |
| 369 | 20230904 | 141000 | 1176152475 | 2655 | 2655 | 2655 | 2655 | 5 |
| 370 | 20230904 | 140900 | 1176139200 | 2655 | 2655 | 2655 | 2655 | 3 |
| 371 | 20230904 | 140800 | 1176131235 | 2645 | 2645 | 2645 | 2645 | 267 |
| 372 | 20230904 | 140700 | 1175425020 | 2645 | 2645 | 2645 | 2645 | 422 |
| 373 | 20230904 | 140600 | 1174308830 | 2645 | 2645 | 2645 | 2645 | 0 |
| 374 | 20230904 | 140500 | 1174308830 | 2645 | 2650 | 2650 | 2645 | 1500 |
| 375 | 20230904 | 140400 | 1170340805 | 2650 | 2650 | 2650 | 2650 | 100 |
| 376 | 20230904 | 140300 | 1170075805 | 2655 | 2655 | 2655 | 2655 | 19 |
| 377 | 20230904 | 140200 | 1170025360 | 2655 | 2655 | 2655 | 2655 | 50 |
| 378 | 20230904 | 140100 | 1169892610 | 2655 | 2655 | 2655 | 2655 | 1318 |
| 379 | 20230904 | 140000 | 1166393320 | 2655 | 2655 | 2655 | 2655 | 0 |
| 380 | 20230904 | 135900 | 1166393320 | 2655 | 2655 | 2655 | 2655 | 9 |
| 381 | 20230904 | 135800 | 1166369425 | 2655 | 2655 | 2655 | 2655 | 300 |
| 382 | 20230904 | 135700 | 1165572925 | 2655 | 2650 | 2655 | 2645 | 4736 |
| 383 | 20230904 | 135600 | 1153031295 | 2655 | 2655 | 2655 | 2655 | 3 |
| 384 | 20230904 | 135500 | 1153023330 | 2650 | 2650 | 2650 | 2650 | 100 |
| 385 | 20230904 | 135400 | 1152758330 | 2650 | 2650 | 2650 | 2650 | 0 |
| 386 | 20230904 | 135300 | 1152758330 | 2650 | 2650 | 2650 | 2650 | 11860 |
| 387 | 20230904 | 135200 | 1121329330 | 2650 | 2650 | 2650 | 2650 | 50 |
| 388 | 20230904 | 135100 | 1121196830 | 2650 | 2650 | 2650 | 2650 | 956 |
| 389 | 20230904 | 135000 | 1118663430 | 2655 | 2655 | 2655 | 2655 | 144 |
| 390 | 20230904 | 134900 | 1118281110 | 2655 | 2655 | 2655 | 2655 | 0 |
| 391 | 20230904 | 134800 | 1118281110 | 2655 | 2655 | 2655 | 2655 | 0 |
| 392 | 20230904 | 134700 | 1118281110 | 2655 | 2655 | 2655 | 2655 | 200 |
| 393 | 20230904 | 134600 | 1117750110 | 2655 | 2650 | 2655 | 2650 | 6859 |
| 394 | 20230904 | 134500 | 1099572245 | 2650 | 2650 | 2650 | 2650 | 107 |
| 395 | 20230904 | 134400 | 1099288695 | 2650 | 2650 | 2650 | 2650 | 0 |
| 396 | 20230904 | 134300 | 1099288695 | 2650 | 2650 | 2650 | 2650 | 3 |
| 397 | 20230904 | 134200 | 1099280745 | 2645 | 2645 | 2645 | 2645 | 0 |
| 398 | 20230904 | 134100 | 1099280745 | 2645 | 2645 | 2645 | 2645 | 0 |
| 399 | 20230904 | 134000 | 1099280745 | 2645 | 2645 | 2645 | 2645 | 0 |
| 400 | 20230904 | 133900 | 1099280745 | 2645 | 2645 | 2645 | 2645 | 1979 |
| 401 | 20230904 | 133800 | 1094046290 | 2645 | 2645 | 2645 | 2645 | 0 |
| 402 | 20230904 | 133700 | 1094046290 | 2645 | 2645 | 2645 | 2645 | 200 |
| 403 | 20230904 | 133600 | 1093517290 | 2645 | 2645 | 2645 | 2645 | 661 |
| 404 | 20230904 | 133500 | 1091768945 | 2650 | 2650 | 2650 | 2650 | 0 |
| 405 | 20230904 | 133400 | 1091768945 | 2650 | 2650 | 2650 | 2650 | 3 |
| 406 | 20230904 | 133300 | 1091760995 | 2650 | 2650 | 2650 | 2650 | 224 |
| 407 | 20230904 | 133200 | 1091167395 | 2645 | 2645 | 2645 | 2645 | 0 |
| 408 | 20230904 | 133100 | 1091167395 | 2645 | 2645 | 2645 | 2645 | 2396 |
| 409 | 20230904 | 133000 | 1084829975 | 2645 | 2645 | 2645 | 2645 | 0 |
| 410 | 20230904 | 132900 | 1084829975 | 2645 | 2645 | 2645 | 2645 | 0 |
| 411 | 20230904 | 132800 | 1084829975 | 2645 | 2645 | 2645 | 2645 | 500 |
| 412 | 20230904 | 132700 | 1083507475 | 2650 | 2650 | 2650 | 2650 | 18 |
| 413 | 20230904 | 132600 | 1083459775 | 2650 | 2650 | 2650 | 2650 | 156 |
| 414 | 20230904 | 132500 | 1083046375 | 2650 | 2650 | 2650 | 2650 | 399 |
| 415 | 20230904 | 132400 | 1081989025 | 2650 | 2650 | 2650 | 2650 | 2 |
| 416 | 20230904 | 132300 | 1081983725 | 2650 | 2650 | 2650 | 2650 | 0 |
| 417 | 20230904 | 132200 | 1081983725 | 2650 | 2650 | 2650 | 2650 | 10615 |
| 418 | 20230904 | 132100 | 1053853975 | 2635 | 2645 | 2645 | 2635 | 500 |
| 419 | 20230904 | 132000 | 1052536440 | 2650 | 2650 | 2650 | 2650 | 254 |
| 420 | 20230904 | 131900 | 1051863340 | 2650 | 2640 | 2650 | 2640 | 886 |
| 421 | 20230904 | 131800 | 1049519510 | 2640 | 2640 | 2640 | 2640 | 1 |
| 422 | 20230904 | 131700 | 1049516870 | 2640 | 2635 | 2640 | 2635 | 747 |
| 423 | 20230904 | 131600 | 1047548510 | 2635 | 2650 | 2650 | 2635 | 1003 |
| 424 | 20230904 | 131500 | 1044905560 | 2635 | 2640 | 2650 | 2635 | 1309 |
| 425 | 20230904 | 131400 | 1041451285 | 2650 | 2650 | 2650 | 2650 | 150 |
| 426 | 20230904 | 131300 | 1041053785 | 2650 | 2650 | 2650 | 2650 | 605 |
| 427 | 20230904 | 131200 | 1039450535 | 2650 | 2650 | 2650 | 2650 | 3 |
| 428 | 20230904 | 131100 | 1039442585 | 2630 | 2630 | 2630 | 2630 | 1799 |
| 429 | 20230904 | 131000 | 1034711215 | 2635 | 2635 | 2635 | 2635 | 1043 |
| 430 | 20230904 | 130900 | 1031962910 | 2630 | 2630 | 2630 | 2630 | 0 |
| 431 | 20230904 | 130800 | 1031962910 | 2630 | 2630 | 2630 | 2630 | 500 |
| 432 | 20230904 | 130700 | 1030647910 | 2630 | 2630 | 2635 | 2630 | 700 |
| 433 | 20230904 | 130600 | 1028806760 | 2650 | 2635 | 2650 | 2630 | 1055 |
| 434 | 20230904 | 130500 | 1026014810 | 2635 | 2635 | 2635 | 2635 | 0 |
| 435 | 20230904 | 130400 | 1026014810 | 2635 | 2635 | 2635 | 2635 | 1000 |
| 436 | 20230904 | 130300 | 1023379810 | 2630 | 2635 | 2635 | 2630 | 46 |
| 437 | 20230904 | 130200 | 1023258825 | 2635 | 2635 | 2635 | 2635 | 1582 |
| 438 | 20230904 | 130100 | 1019090255 | 2640 | 2650 | 2650 | 2640 | 303 |
| 439 | 20230904 | 130000 | 1018290305 | 2640 | 2640 | 2640 | 2640 | 1000 |
| 440 | 20230904 | 125900 | 1015650305 | 2640 | 2650 | 2650 | 2640 | 881 |
| 441 | 20230904 | 125800 | 1013320675 | 2635 | 2640 | 2640 | 2635 | 1002 |
| 442 | 20230904 | 125700 | 1010675405 | 2650 | 2650 | 2650 | 2650 | 1703 |
| 443 | 20230904 | 125600 | 1006162455 | 2635 | 2635 | 2635 | 2635 | 26 |
| 444 | 20230904 | 125500 | 1006093945 | 2635 | 2635 | 2635 | 2635 | 577 |
| 445 | 20230904 | 125400 | 1004573550 | 2635 | 2650 | 2650 | 2635 | 21 |
| 446 | 20230904 | 125300 | 1004517915 | 2650 | 2640 | 2650 | 2635 | 2848 |
| 447 | 20230904 | 125200 | 997000060 | 2650 | 2650 | 2650 | 2650 | 0 |
| 448 | 20230904 | 125100 | 997000060 | 2650 | 2650 | 2650 | 2650 | 128 |
| 449 | 20230904 | 125000 | 996660860 | 2650 | 2650 | 2650 | 2650 | 3 |
| 450 | 20230904 | 124900 | 996652910 | 2640 | 2645 | 2650 | 2640 | 2047 |
| 451 | 20230904 | 124800 | 991240520 | 2650 | 2650 | 2650 | 2645 | 597 |
| 452 | 20230904 | 124700 | 989661420 | 2645 | 2645 | 2645 | 2645 | 0 |
| 453 | 20230904 | 124600 | 989661420 | 2645 | 2660 | 2660 | 2645 | 3684 |
| 454 | 20230904 | 124500 | 979917135 | 2660 | 2660 | 2660 | 2660 | 30 |
| 455 | 20230904 | 124400 | 979837335 | 2660 | 2655 | 2660 | 2655 | 3184 |
| 456 | 20230904 | 124300 | 971377145 | 2655 | 2640 | 2660 | 2640 | 2516 |
| 457 | 20230904 | 124200 | 964690060 | 2640 | 2655 | 2655 | 2640 | 1043 |
| 458 | 20230904 | 124100 | 961931450 | 2660 | 2655 | 2660 | 2655 | 10460 |
| 459 | 20230904 | 124000 | 934126705 | 2650 | 2650 | 2650 | 2650 | 350 |
| 460 | 20230904 | 123900 | 933199205 | 2650 | 2640 | 2650 | 2640 | 776 |
| 461 | 20230904 | 123800 | 931150535 | 2650 | 2650 | 2650 | 2650 | 0 |
| 462 | 20230904 | 123700 | 931150535 | 2650 | 2645 | 2650 | 2640 | 647 |
| 463 | 20230904 | 123600 | 929442155 | 2640 | 2640 | 2640 | 2640 | 579 |
| 464 | 20230904 | 123500 | 927913595 | 2640 | 2635 | 2640 | 2630 | 491 |
| 465 | 20230904 | 123400 | 926620255 | 2640 | 2640 | 2640 | 2640 | 2800 |
| 466 | 20230904 | 123300 | 919228255 | 2630 | 2640 | 2640 | 2630 | 128 |
| 467 | 20230904 | 123200 | 918890765 | 2635 | 2640 | 2640 | 2635 | 215 |
| 468 | 20230904 | 123100 | 918323215 | 2640 | 2640 | 2640 | 2640 | 0 |
| 469 | 20230904 | 123000 | 918323215 | 2640 | 2640 | 2640 | 2640 | 2 |
| 470 | 20230904 | 122900 | 918317935 | 2625 | 2625 | 2625 | 2625 | 0 |
| 471 | 20230904 | 122800 | 918317935 | 2625 | 2625 | 2625 | 2625 | 110 |
| 472 | 20230904 | 122700 | 918029185 | 2630 | 2630 | 2630 | 2630 | 278 |
| 473 | 20230904 | 122600 | 917298045 | 2630 | 2630 | 2630 | 2630 | 249 |
| 474 | 20230904 | 122500 | 916643175 | 2630 | 2625 | 2640 | 2625 | 1624 |
| 475 | 20230904 | 122400 | 912374135 | 2630 | 2630 | 2630 | 2630 | 334 |
| 476 | 20230904 | 122300 | 911495715 | 2630 | 2630 | 2630 | 2630 | 2000 |
| 477 | 20230904 | 122200 | 906235715 | 2630 | 2630 | 2630 | 2630 | 197 |
| 478 | 20230904 | 122100 | 905717605 | 2625 | 2625 | 2625 | 2625 | 1170 |
| 479 | 20230904 | 122000 | 902646355 | 2625 | 2625 | 2625 | 2625 | 472 |
| 480 | 20230904 | 121900 | 901407355 | 2625 | 2625 | 2625 | 2625 | 0 |
| 481 | 20230904 | 121800 | 901407355 | 2625 | 2625 | 2625 | 2625 | 0 |
| 482 | 20230904 | 121700 | 901407355 | 2625 | 2625 | 2625 | 2625 | 531 |
| 483 | 20230904 | 121600 | 900013480 | 2625 | 2625 | 2625 | 2625 | 100 |
| 484 | 20230904 | 121500 | 899750980 | 2625 | 2625 | 2625 | 2625 | 0 |
| 485 | 20230904 | 121400 | 899750980 | 2625 | 2625 | 2625 | 2625 | 1973 |
| 486 | 20230904 | 121300 | 894571855 | 2630 | 2630 | 2630 | 2630 | 0 |
| 487 | 20230904 | 121200 | 894571855 | 2630 | 2630 | 2630 | 2630 | 341 |
| 488 | 20230904 | 121100 | 893675025 | 2630 | 2630 | 2630 | 2630 | 3 |
| 489 | 20230904 | 121000 | 893667135 | 2630 | 2630 | 2630 | 2630 | 0 |
| 490 | 20230904 | 120900 | 893667135 | 2630 | 2630 | 2630 | 2630 | 0 |
| 491 | 20230904 | 120800 | 893667135 | 2630 | 2630 | 2630 | 2630 | 36 |
| 492 | 20230904 | 120700 | 893572455 | 2630 | 2630 | 2630 | 2630 | 18 |
| 493 | 20230904 | 120600 | 893525115 | 2630 | 2630 | 2630 | 2630 | 349 |
| 494 | 20230904 | 120500 | 892607245 | 2630 | 2630 | 2630 | 2630 | 39 |
| 495 | 20230904 | 120400 | 892504675 | 2625 | 2625 | 2625 | 2625 | 31 |
| 496 | 20230904 | 120300 | 892423300 | 2630 | 2625 | 2630 | 2625 | 181 |
| 497 | 20230904 | 120200 | 891947275 | 2630 | 2630 | 2630 | 2630 | 40 |
| 498 | 20230904 | 120100 | 891842075 | 2625 | 2625 | 2625 | 2625 | 1 |
| 499 | 20230904 | 120000 | 891839450 | 2625 | 2630 | 2630 | 2625 | 504 |
| 500 | 20230904 | 115900 | 890516430 | 2630 | 2630 | 2630 | 2630 | 0 |
| 501 | 20230904 | 115800 | 890516430 | 2630 | 2630 | 2630 | 2625 | 61 |
| 502 | 20230904 | 115700 | 890356150 | 2625 | 2625 | 2625 | 2625 | 2830 |
| 503 | 20230904 | 115600 | 882927400 | 2625 | 2625 | 2625 | 2625 | 0 |
| 504 | 20230904 | 115500 | 882927400 | 2625 | 2625 | 2625 | 2625 | 2932 |
| 505 | 20230904 | 115400 | 875230900 | 2620 | 2620 | 2620 | 2620 | 0 |
| 506 | 20230904 | 115300 | 875230900 | 2620 | 2620 | 2620 | 2620 | 341 |
| 507 | 20230904 | 115200 | 874337480 | 2620 | 2635 | 2635 | 2620 | 17562 |
| 508 | 20230904 | 115100 | 828177375 | 2640 | 2640 | 2640 | 2640 | 0 |
| 509 | 20230904 | 115000 | 828177375 | 2640 | 2640 | 2640 | 2640 | 0 |
| 510 | 20230904 | 114900 | 828177375 | 2640 | 2640 | 2640 | 2640 | 1657 |
| 511 | 20230904 | 114800 | 823802895 | 2640 | 2640 | 2640 | 2640 | 1 |
| 512 | 20230904 | 114700 | 823800255 | 2640 | 2640 | 2640 | 2640 | 0 |
| 513 | 20230904 | 114600 | 823800255 | 2640 | 2640 | 2640 | 2640 | 250 |
| 514 | 20230904 | 114500 | 823140255 | 2635 | 2635 | 2635 | 2635 | 505 |
| 515 | 20230904 | 114400 | 821809580 | 2640 | 2640 | 2640 | 2640 | 2 |
| 516 | 20230904 | 114300 | 821804300 | 2635 | 2635 | 2635 | 2635 | 500 |
| 517 | 20230904 | 114200 | 820486800 | 2640 | 2640 | 2640 | 2640 | 19 |
| 518 | 20230904 | 114100 | 820436640 | 2640 | 2640 | 2640 | 2640 | 50 |
| 519 | 20230904 | 114000 | 820304640 | 2635 | 2635 | 2635 | 2635 | 2762 |
| 520 | 20230904 | 113900 | 813026770 | 2635 | 2635 | 2635 | 2635 | 10 |
| 521 | 20230904 | 113800 | 813000420 | 2640 | 2640 | 2640 | 2640 | 536 |
| 522 | 20230904 | 113700 | 811585380 | 2635 | 2630 | 2635 | 2630 | 488 |
| 523 | 20230904 | 113600 | 810300000 | 2635 | 2640 | 2640 | 2635 | 512 |
| 524 | 20230904 | 113500 | 808948880 | 2640 | 2630 | 2640 | 2630 | 560 |
| 525 | 20230904 | 113400 | 807471080 | 2635 | 2635 | 2635 | 2635 | 40 |
| 526 | 20230904 | 113300 | 807365680 | 2635 | 2635 | 2635 | 2635 | 100 |
| 527 | 20230904 | 113200 | 807102180 | 2635 | 2635 | 2635 | 2635 | 10 |
| 528 | 20230904 | 113100 | 807075830 | 2635 | 2635 | 2635 | 2635 | 181 |
| 529 | 20230904 | 113000 | 806598895 | 2635 | 2635 | 2635 | 2635 | 574 |
| 530 | 20230904 | 112900 | 805086405 | 2635 | 2635 | 2635 | 2635 | 773 |
| 531 | 20230904 | 112800 | 803049550 | 2640 | 2640 | 2640 | 2640 | 10 |
| 532 | 20230904 | 112700 | 803023150 | 2640 | 2630 | 2640 | 2630 | 1168 |
| 533 | 20230904 | 112600 | 799951250 | 2630 | 2630 | 2630 | 2630 | 0 |
| 534 | 20230904 | 112500 | 799951250 | 2630 | 2630 | 2635 | 2630 | 1203 |
| 535 | 20230904 | 112400 | 796786860 | 2635 | 2640 | 2640 | 2635 | 1264 |
| 536 | 20230904 | 112300 | 793456200 | 2635 | 2635 | 2635 | 2635 | 0 |
| 537 | 20230904 | 112200 | 793456200 | 2635 | 2640 | 2640 | 2635 | 759 |
| 538 | 20230904 | 112100 | 791455735 | 2640 | 2640 | 2655 | 2640 | 1306 |
| 539 | 20230904 | 112000 | 788007865 | 2640 | 2655 | 2655 | 2635 | 908 |
| 540 | 20230904 | 111900 | 785611230 | 2640 | 2655 | 2655 | 2640 | 10760 |
| 541 | 20230904 | 111800 | 757196515 | 2660 | 2660 | 2660 | 2660 | 1 |
| 542 | 20230904 | 111700 | 757193855 | 2645 | 2650 | 2650 | 2645 | 777 |
| 543 | 20230904 | 111600 | 755138440 | 2660 | 2660 | 2660 | 2660 | 0 |
| 544 | 20230904 | 111500 | 755138440 | 2660 | 2660 | 2660 | 2660 | 3 |
| 545 | 20230904 | 111400 | 755130460 | 2645 | 2660 | 2660 | 2645 | 1000 |
| 546 | 20230904 | 111300 | 752485430 | 2665 | 2660 | 2665 | 2660 | 2170 |
| 547 | 20230904 | 111200 | 746705130 | 2645 | 2645 | 2645 | 2645 | 973 |
| 548 | 20230904 | 111100 | 744131545 | 2645 | 2650 | 2650 | 2645 | 1844 |
| 549 | 20230904 | 111000 | 739252445 | 2665 | 2665 | 2665 | 2665 | 0 |
| 550 | 20230904 | 110900 | 739252445 | 2665 | 2665 | 2665 | 2665 | 400 |
| 551 | 20230904 | 110800 | 738186445 | 2665 | 2660 | 2665 | 2660 | 31 |
| 552 | 20230904 | 110700 | 738103980 | 2645 | 2645 | 2645 | 2645 | 0 |
| 553 | 20230904 | 110600 | 738103980 | 2645 | 2645 | 2645 | 2645 | 364 |
| 554 | 20230904 | 110500 | 737141200 | 2645 | 2665 | 2665 | 2645 | 949 |
| 555 | 20230904 | 110400 | 734620035 | 2665 | 2645 | 2665 | 2645 | 14 |
| 556 | 20230904 | 110300 | 734582985 | 2645 | 2660 | 2665 | 2645 | 264 |
| 557 | 20230904 | 110200 | 733879505 | 2665 | 2665 | 2665 | 2665 | 105 |
| 558 | 20230904 | 110100 | 733599680 | 2665 | 2660 | 2665 | 2660 | 1600 |
| 559 | 20230904 | 110000 | 729342730 | 2665 | 2665 | 2665 | 2665 | 0 |
| 560 | 20230904 | 105900 | 729342730 | 2665 | 2665 | 2665 | 2645 | 216 |
| 561 | 20230904 | 105800 | 728767170 | 2645 | 2650 | 2650 | 2645 | 502 |
| 562 | 20230904 | 105700 | 727438355 | 2670 | 2670 | 2670 | 2670 | 0 |
| 563 | 20230904 | 105600 | 727438355 | 2670 | 2650 | 2670 | 2650 | 2105 |
| 564 | 20230904 | 105500 | 721822980 | 2650 | 2650 | 2650 | 2650 | 0 |
| 565 | 20230904 | 105400 | 721822980 | 2650 | 2650 | 2650 | 2650 | 300 |
| 566 | 20230904 | 105300 | 721027980 | 2665 | 2665 | 2670 | 2665 | 3505 |
| 567 | 20230904 | 105200 | 711674655 | 2665 | 2665 | 2665 | 2665 | 1500 |
| 568 | 20230904 | 105100 | 707677155 | 2665 | 2665 | 2665 | 2665 | 1 |
| 569 | 20230904 | 105000 | 707674490 | 2645 | 2645 | 2645 | 2645 | 260 |
| 570 | 20230904 | 104900 | 706986790 | 2645 | 2645 | 2645 | 2645 | 0 |
| 571 | 20230904 | 104800 | 706986790 | 2645 | 2660 | 2660 | 2645 | 356 |
| 572 | 20230904 | 104700 | 706043670 | 2660 | 2645 | 2660 | 2645 | 203 |
| 573 | 20230904 | 104600 | 705506690 | 2635 | 2635 | 2635 | 2635 | 0 |
| 574 | 20230904 | 104500 | 705506690 | 2635 | 2635 | 2635 | 2635 | 100 |
| 575 | 20230904 | 104400 | 705243190 | 2655 | 2655 | 2655 | 2655 | 0 |
| 576 | 20230904 | 104300 | 705243190 | 2655 | 2660 | 2660 | 2655 | 4303 |
| 577 | 20230904 | 104200 | 693816905 | 2670 | 2670 | 2670 | 2670 | 5 |
| 578 | 20230904 | 104100 | 693803555 | 2675 | 2670 | 2675 | 2670 | 201 |
| 579 | 20230904 | 104000 | 693266880 | 2670 | 2670 | 2670 | 2670 | 131 |
| 580 | 20230904 | 103900 | 692917110 | 2675 | 2650 | 2675 | 2650 | 11985 |
| 581 | 20230904 | 103800 | 660927795 | 2650 | 2635 | 2650 | 2635 | 14374 |
| 582 | 20230904 | 103700 | 622861425 | 2635 | 2635 | 2635 | 2635 | 1000 |
| 583 | 20230904 | 103600 | 620226425 | 2635 | 2635 | 2635 | 2635 | 1010 |
| 584 | 20230904 | 103500 | 617565075 | 2635 | 2635 | 2635 | 2635 | 41 |
| 585 | 20230904 | 103400 | 617457040 | 2635 | 2635 | 2635 | 2635 | 100 |
| 586 | 20230904 | 103300 | 617193540 | 2630 | 2630 | 2630 | 2630 | 10 |
| 587 | 20230904 | 103200 | 617167240 | 2630 | 2630 | 2630 | 2630 | 1000 |
| 588 | 20230904 | 103100 | 614537240 | 2630 | 2630 | 2630 | 2630 | 871 |
| 589 | 20230904 | 103000 | 612246510 | 2630 | 2630 | 2630 | 2630 | 3 |
| 590 | 20230904 | 102900 | 612238620 | 2620 | 2630 | 2630 | 2620 | 8813 |
| 591 | 20230904 | 102800 | 589112620 | 2630 | 2625 | 2630 | 2625 | 404 |
| 592 | 20230904 | 102700 | 588050600 | 2625 | 2630 | 2630 | 2625 | 350 |
| 593 | 20230904 | 102600 | 587131765 | 2630 | 2635 | 2635 | 2630 | 837 |
| 594 | 20230904 | 102500 | 584929115 | 2640 | 2640 | 2650 | 2640 | 1168 |
| 595 | 20230904 | 102400 | 581840585 | 2635 | 2635 | 2635 | 2635 | 467 |
| 596 | 20230904 | 102300 | 580610040 | 2620 | 2620 | 2620 | 2620 | 0 |
| 597 | 20230904 | 102200 | 580610040 | 2620 | 2620 | 2620 | 2620 | 8837 |
| 598 | 20230904 | 102100 | 557457100 | 2620 | 2620 | 2620 | 2615 | 2951 |
| 599 | 20230904 | 102000 | 549738115 | 2620 | 2620 | 2620 | 2620 | 54 |
| 600 | 20230904 | 101900 | 549596635 | 2615 | 2615 | 2615 | 2615 | 4207 |
| 601 | 20230904 | 101800 | 538595330 | 2620 | 2615 | 2620 | 2615 | 3096 |
| 602 | 20230904 | 101700 | 530483815 | 2620 | 2630 | 2635 | 2620 | 26838 |
| 603 | 20230904 | 101600 | 460053830 | 2630 | 2635 | 2635 | 2630 | 1246 |
| 604 | 20230904 | 101500 | 456770625 | 2635 | 2635 | 2635 | 2635 | 997 |
| 605 | 20230904 | 101400 | 454143530 | 2640 | 2640 | 2640 | 2640 | 0 |
| 606 | 20230904 | 101300 | 454143530 | 2640 | 2650 | 2650 | 2635 | 2584 |
| 607 | 20230904 | 101200 | 447329510 | 2650 | 2650 | 2650 | 2650 | 31 |
| 608 | 20230904 | 101100 | 447247360 | 2650 | 2640 | 2650 | 2640 | 205 |
| 609 | 20230904 | 101000 | 446705160 | 2640 | 2645 | 2645 | 2640 | 2049 |
| 610 | 20230904 | 100900 | 441295570 | 2645 | 2650 | 2650 | 2645 | 3954 |
| 611 | 20230904 | 100800 | 430836640 | 2645 | 2650 | 2650 | 2645 | 765 |
| 612 | 20230904 | 100700 | 428811890 | 2650 | 2650 | 2650 | 2650 | 6677 |
| 613 | 20230904 | 100600 | 411117840 | 2650 | 2645 | 2650 | 2645 | 1087 |
| 614 | 20230904 | 100500 | 408242660 | 2645 | 2645 | 2645 | 2645 | 40 |
| 615 | 20230904 | 100400 | 408136860 | 2645 | 2650 | 2650 | 2645 | 2647 |
| 616 | 20230904 | 100300 | 401122315 | 2650 | 2650 | 2650 | 2650 | 637 |
| 617 | 20230904 | 100200 | 399434265 | 2650 | 2650 | 2650 | 2650 | 97 |
| 618 | 20230904 | 100100 | 399177215 | 2650 | 2665 | 2665 | 2650 | 340 |
| 619 | 20230904 | 100000 | 398275615 | 2665 | 2665 | 2665 | 2665 | 330 |
| 620 | 20230904 | 095900 | 397396165 | 2655 | 2660 | 2670 | 2655 | 1745 |
| 621 | 20230904 | 095800 | 392759900 | 2665 | 2665 | 2665 | 2665 | 5 |
| 622 | 20230904 | 095700 | 392746575 | 2665 | 2665 | 2665 | 2665 | 50 |
| 623 | 20230904 | 095600 | 392613325 | 2670 | 2670 | 2670 | 2670 | 10 |
| 624 | 20230904 | 095500 | 392586625 | 2670 | 2670 | 2670 | 2670 | 727 |
| 625 | 20230904 | 095400 | 390645535 | 2670 | 2675 | 2675 | 2670 | 1797 |
| 626 | 20230904 | 095300 | 385847060 | 2675 | 2660 | 2675 | 2660 | 1099 |
| 627 | 20230904 | 095200 | 382913530 | 2660 | 2660 | 2660 | 2660 | 2120 |
| 628 | 20230904 | 095100 | 377274330 | 2660 | 2655 | 2660 | 2655 | 185 |
| 629 | 20230904 | 095000 | 376782380 | 2660 | 2660 | 2660 | 2660 | 0 |
| 630 | 20230904 | 094900 | 376782380 | 2660 | 2660 | 2670 | 2660 | 3982 |
| 631 | 20230904 | 094800 | 366170270 | 2660 | 2660 | 2660 | 2660 | 3 |
| 632 | 20230904 | 094700 | 366162290 | 2660 | 2650 | 2660 | 2645 | 3055 |
| 633 | 20230904 | 094600 | 358080580 | 2645 | 2650 | 2650 | 2645 | 2404 |
| 634 | 20230904 | 094500 | 351716705 | 2650 | 2655 | 2655 | 2650 | 5776 |
| 635 | 20230904 | 094400 | 336408270 | 2655 | 2660 | 2660 | 2655 | 1733 |
| 636 | 20230904 | 094300 | 331801220 | 2655 | 2660 | 2660 | 2655 | 138 |
| 637 | 20230904 | 094200 | 331434455 | 2660 | 2660 | 2660 | 2660 | 33 |
| 638 | 20230904 | 094100 | 331346675 | 2660 | 2660 | 2660 | 2660 | 127 |
| 639 | 20230904 | 094000 | 331008855 | 2660 | 2660 | 2660 | 2660 | 74 |
| 640 | 20230904 | 093900 | 330812015 | 2650 | 2660 | 2660 | 2650 | 23 |
| 641 | 20230904 | 093800 | 330750845 | 2660 | 2650 | 2660 | 2650 | 1824 |
| 642 | 20230904 | 093700 | 325916905 | 2650 | 2655 | 2655 | 2650 | 317 |
| 643 | 20230904 | 093600 | 325076815 | 2655 | 2660 | 2660 | 2655 | 33 |
| 644 | 20230904 | 093500 | 324989195 | 2655 | 2655 | 2655 | 2655 | 330 |
| 645 | 20230904 | 093400 | 324113045 | 2655 | 2655 | 2660 | 2655 | 885 |
| 646 | 20230904 | 093300 | 321759375 | 2655 | 2660 | 2660 | 2655 | 1333 |
| 647 | 20230904 | 093200 | 318216310 | 2660 | 2665 | 2665 | 2660 | 321 |
| 648 | 20230904 | 093100 | 317362395 | 2660 | 2670 | 2670 | 2660 | 2320 |
| 649 | 20230904 | 093000 | 311187595 | 2670 | 2675 | 2675 | 2670 | 134 |
| 650 | 20230904 | 092900 | 310829585 | 2675 | 2670 | 2675 | 2665 | 637 |
| 651 | 20230904 | 092800 | 309128360 | 2665 | 2665 | 2665 | 2665 | 239 |
| 652 | 20230904 | 092700 | 308491425 | 2650 | 2655 | 2655 | 2650 | 1351 |
| 653 | 20230904 | 092600 | 304910810 | 2665 | 2650 | 2665 | 2650 | 236 |
| 654 | 20230904 | 092500 | 304282335 | 2665 | 2645 | 2665 | 2645 | 275 |
| 655 | 20230904 | 092400 | 303553310 | 2645 | 2640 | 2645 | 2640 | 1999 |
| 656 | 20230904 | 092300 | 298270950 | 2635 | 2635 | 2640 | 2630 | 1869 |
| 657 | 20230904 | 092200 | 293349880 | 2635 | 2640 | 2640 | 2635 | 3600 |
| 658 | 20230904 | 092100 | 283851690 | 2640 | 2650 | 2650 | 2640 | 2591 |
| 659 | 20230904 | 092000 | 276986675 | 2650 | 2655 | 2660 | 2650 | 8313 |
| 660 | 20230904 | 091900 | 254948120 | 2655 | 2660 | 2660 | 2655 | 866 |
| 661 | 20230904 | 091800 | 252647880 | 2660 | 2660 | 2660 | 2660 | 3479 |
| 662 | 20230904 | 091700 | 243393740 | 2665 | 2690 | 2690 | 2665 | 2739 |
| 663 | 20230904 | 091600 | 236070780 | 2690 | 2670 | 2690 | 2670 | 1715 |
| 664 | 20230904 | 091500 | 231464750 | 2670 | 2665 | 2690 | 2665 | 1528 |
| 665 | 20230904 | 091400 | 227373915 | 2665 | 2655 | 2665 | 2655 | 3939 |
| 666 | 20230904 | 091300 | 216894190 | 2655 | 2650 | 2655 | 2650 | 718 |
| 667 | 20230904 | 091200 | 214988550 | 2640 | 2645 | 2645 | 2640 | 12769 |
| 668 | 20230904 | 091100 | 181226795 | 2645 | 2640 | 2645 | 2625 | 144 |
| 669 | 20230904 | 091000 | 180846690 | 2640 | 2625 | 2640 | 2620 | 1842 |
| 670 | 20230904 | 090900 | 176006160 | 2625 | 2630 | 2640 | 2625 | 1570 |
| 671 | 20230904 | 090800 | 171882480 | 2620 | 2625 | 2625 | 2620 | 5579 |
| 672 | 20230904 | 090700 | 157248480 | 2625 | 2635 | 2640 | 2625 | 3665 |
| 673 | 20230904 | 090600 | 147615660 | 2635 | 2645 | 2645 | 2620 | 6124 |
| 674 | 20230904 | 090500 | 131511690 | 2650 | 2645 | 2650 | 2630 | 4679 |
| 675 | 20230904 | 090400 | 119188250 | 2645 | 2650 | 2650 | 2635 | 5089 |
| 676 | 20230904 | 090300 | 105747500 | 2650 | 2655 | 2670 | 2635 | 3064 |
| 677 | 20230904 | 090200 | 97642830 | 2640 | 2680 | 2680 | 2640 | 9890 |
| 678 | 20230904 | 090100 | 71350905 | 2690 | 2700 | 2700 | 2680 | 1929 |
| 679 | 20230904 | 090000 | 66161855 | 2695 | 2735 | 2735 | 2685 | 24176 |