34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 202700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 8842 |
| 3 | 20230907 | 202600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 4 | 20230907 | 202500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 5 | 20230907 | 202400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 6 | 20230907 | 202300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 7 | 20230907 | 202200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 8 | 20230907 | 202100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 9 | 20230907 | 202000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 10 | 20230907 | 201900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 11 | 20230907 | 201800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 12 | 20230907 | 201700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 13 | 20230907 | 201600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 14 | 20230907 | 201500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 15 | 20230907 | 201400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 16 | 20230907 | 201300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 17 | 20230907 | 201200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 18 | 20230907 | 201100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 19 | 20230907 | 201000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 20 | 20230907 | 200900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 21 | 20230907 | 200800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 22 | 20230907 | 200700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 23 | 20230907 | 200600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 24 | 20230907 | 200500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 25 | 20230907 | 200400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 26 | 20230907 | 200300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 27 | 20230907 | 200200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 28 | 20230907 | 200100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 29 | 20230907 | 200000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 30 | 20230907 | 195900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 31 | 20230907 | 195800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 32 | 20230907 | 195700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 8842 |
| 33 | 20230907 | 195600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 34 | 20230907 | 195500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 35 | 20230907 | 195400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 36 | 20230907 | 195300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 37 | 20230907 | 195200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 38 | 20230907 | 195100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 39 | 20230907 | 195000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 40 | 20230907 | 194900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 41 | 20230907 | 194800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 42 | 20230907 | 194700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 43 | 20230907 | 194600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 44 | 20230907 | 194500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 45 | 20230907 | 194400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 46 | 20230907 | 194300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 47 | 20230907 | 194200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 48 | 20230907 | 194100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 49 | 20230907 | 194000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 50 | 20230907 | 193900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 51 | 20230907 | 193800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 52 | 20230907 | 193700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 53 | 20230907 | 193600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 54 | 20230907 | 193500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 55 | 20230907 | 193400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 56 | 20230907 | 193300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 57 | 20230907 | 193200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 58 | 20230907 | 193100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 59 | 20230907 | 193000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 60 | 20230907 | 192900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 61 | 20230907 | 192800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 62 | 20230907 | 192700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 8842 |
| 63 | 20230907 | 192600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 64 | 20230907 | 192500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 65 | 20230907 | 192400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 66 | 20230907 | 192300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 67 | 20230907 | 192200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 68 | 20230907 | 192100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 69 | 20230907 | 192000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 70 | 20230907 | 191900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 71 | 20230907 | 191800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 72 | 20230907 | 191700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 73 | 20230907 | 191600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 74 | 20230907 | 191500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 75 | 20230907 | 191400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 76 | 20230907 | 191300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 77 | 20230907 | 191200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 78 | 20230907 | 191100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 79 | 20230907 | 191000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 80 | 20230907 | 190900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 81 | 20230907 | 190800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 82 | 20230907 | 190700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 83 | 20230907 | 190600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 84 | 20230907 | 190500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 85 | 20230907 | 190400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 86 | 20230907 | 190300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 87 | 20230907 | 190200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 88 | 20230907 | 190100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 89 | 20230907 | 190000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 90 | 20230907 | 185900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 91 | 20230907 | 185800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 92 | 20230907 | 185700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 8842 |
| 93 | 20230907 | 185600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 94 | 20230907 | 185500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 95 | 20230907 | 185400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 96 | 20230907 | 185300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 97 | 20230907 | 185200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 98 | 20230907 | 185100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 99 | 20230907 | 185000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 100 | 20230907 | 184900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 101 | 20230907 | 184800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 102 | 20230907 | 184700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 103 | 20230907 | 184600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 104 | 20230907 | 184500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 105 | 20230907 | 184400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 106 | 20230907 | 184300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 107 | 20230907 | 184200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 108 | 20230907 | 184100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 109 | 20230907 | 184000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 110 | 20230907 | 183900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 111 | 20230907 | 183800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 112 | 20230907 | 183700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 113 | 20230907 | 183600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 114 | 20230907 | 183500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 115 | 20230907 | 183400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 116 | 20230907 | 183300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 117 | 20230907 | 183200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 118 | 20230907 | 183100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 119 | 20230907 | 183000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 120 | 20230907 | 182900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 121 | 20230907 | 182800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 122 | 20230907 | 182700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 8842 |
| 123 | 20230907 | 182600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 124 | 20230907 | 182500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 125 | 20230907 | 182400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 126 | 20230907 | 182300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 127 | 20230907 | 182200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 128 | 20230907 | 182100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 129 | 20230907 | 182000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 130 | 20230907 | 181900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 131 | 20230907 | 181800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 132 | 20230907 | 181700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 133 | 20230907 | 181600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 134 | 20230907 | 181500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 135 | 20230907 | 181400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 136 | 20230907 | 181300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 137 | 20230907 | 181200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 138 | 20230907 | 181100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 139 | 20230907 | 181000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 140 | 20230907 | 180900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 141 | 20230907 | 180800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 142 | 20230907 | 180700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 143 | 20230907 | 180600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 144 | 20230907 | 180500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 145 | 20230907 | 180400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 146 | 20230907 | 180300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 147 | 20230907 | 180200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 148 | 20230907 | 180100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 149 | 20230907 | 180000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 150 | 20230907 | 175900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 151 | 20230907 | 175800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 152 | 20230907 | 175700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 8842 |
| 153 | 20230907 | 175600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 154 | 20230907 | 175500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 155 | 20230907 | 175400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 156 | 20230907 | 175300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 157 | 20230907 | 175200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 158 | 20230907 | 175100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 159 | 20230907 | 175000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 160 | 20230907 | 174900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 161 | 20230907 | 174800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 162 | 20230907 | 174700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 163 | 20230907 | 174600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 164 | 20230907 | 174500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 165 | 20230907 | 174400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 166 | 20230907 | 174300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 167 | 20230907 | 174200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 168 | 20230907 | 174100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 169 | 20230907 | 174000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 170 | 20230907 | 173900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 171 | 20230907 | 173800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 172 | 20230907 | 173700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 173 | 20230907 | 173600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 174 | 20230907 | 173500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 175 | 20230907 | 173400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 176 | 20230907 | 173300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 177 | 20230907 | 173200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 178 | 20230907 | 173100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 179 | 20230907 | 173000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 180 | 20230907 | 172900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 181 | 20230907 | 172800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 182 | 20230907 | 172700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 8842 |
| 183 | 20230907 | 172600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 184 | 20230907 | 172500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 185 | 20230907 | 172400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 186 | 20230907 | 172300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 187 | 20230907 | 172200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 188 | 20230907 | 172100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 189 | 20230907 | 172000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 190 | 20230907 | 171900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 191 | 20230907 | 171800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 192 | 20230907 | 171700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 193 | 20230907 | 171600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 194 | 20230907 | 171500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 195 | 20230907 | 171400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 196 | 20230907 | 171300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 197 | 20230907 | 171200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 198 | 20230907 | 171100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 199 | 20230907 | 171000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 200 | 20230907 | 170900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 201 | 20230907 | 170800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 202 | 20230907 | 170700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 203 | 20230907 | 170600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 204 | 20230907 | 170500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 205 | 20230907 | 170400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 206 | 20230907 | 170300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 207 | 20230907 | 170200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 208 | 20230907 | 170100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 209 | 20230907 | 170000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 210 | 20230907 | 165900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 211 | 20230907 | 165800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 212 | 20230907 | 165700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 8842 |
| 213 | 20230907 | 165600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 214 | 20230907 | 165500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 215 | 20230907 | 165400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 216 | 20230907 | 165300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 217 | 20230907 | 165200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 218 | 20230907 | 165100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 219 | 20230907 | 165000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 220 | 20230907 | 164900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 221 | 20230907 | 164800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 222 | 20230907 | 164700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 223 | 20230907 | 164600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 224 | 20230907 | 164500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 225 | 20230907 | 164400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 226 | 20230907 | 164300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 227 | 20230907 | 164200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 228 | 20230907 | 164100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 229 | 20230907 | 164000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 230 | 20230907 | 163900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 231 | 20230907 | 163800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 232 | 20230907 | 163700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 233 | 20230907 | 163600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 234 | 20230907 | 163500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 235 | 20230907 | 163400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 236 | 20230907 | 163300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 237 | 20230907 | 163200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 238 | 20230907 | 163100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 239 | 20230907 | 163000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 240 | 20230907 | 162900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 241 | 20230907 | 162800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 242 | 20230907 | 162700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 8842 |
| 243 | 20230907 | 162600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 244 | 20230907 | 162500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 245 | 20230907 | 162400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 246 | 20230907 | 162300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 247 | 20230907 | 162200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 248 | 20230907 | 162100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 249 | 20230907 | 162000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 250 | 20230907 | 161900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 251 | 20230907 | 161800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 252 | 20230907 | 161700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 253 | 20230907 | 161600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 254 | 20230907 | 161500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 255 | 20230907 | 161400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 256 | 20230907 | 161300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 257 | 20230907 | 161200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 258 | 20230907 | 161100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 259 | 20230907 | 161000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 260 | 20230907 | 160900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 261 | 20230907 | 160800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 262 | 20230907 | 160700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 263 | 20230907 | 160600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 264 | 20230907 | 160500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 265 | 20230907 | 160400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 266 | 20230907 | 160300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 267 | 20230907 | 160200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 268 | 20230907 | 160100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 269 | 20230907 | 160000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 270 | 20230907 | 155900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 271 | 20230907 | 155800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 272 | 20230907 | 155700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 8842 |
| 273 | 20230907 | 155600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 274 | 20230907 | 155500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 275 | 20230907 | 155400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 276 | 20230907 | 155300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 277 | 20230907 | 155200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 278 | 20230907 | 155100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 279 | 20230907 | 155000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 280 | 20230907 | 154900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 281 | 20230907 | 154800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 282 | 20230907 | 154700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 283 | 20230907 | 154600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 284 | 20230907 | 154500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 285 | 20230907 | 154400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 286 | 20230907 | 154300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 287 | 20230907 | 154200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 288 | 20230907 | 154100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 289 | 20230907 | 154000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 290 | 20230907 | 153900 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 291 | 20230907 | 153800 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 292 | 20230907 | 153700 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 293 | 20230907 | 153600 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 294 | 20230907 | 153500 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 295 | 20230907 | 153400 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 296 | 20230907 | 153300 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 297 | 20230907 | 153200 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 298 | 20230907 | 153100 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 299 | 20230907 | 153000 | 1504012030 | 2375 | 2375 | 2375 | 2375 | 8842 |
| 300 | 20230907 | 152900 | 1483012280 | 2430 | 2430 | 2430 | 2430 | 0 |
| 301 | 20230907 | 152800 | 1483012280 | 2430 | 2430 | 2430 | 2430 | 0 |
| 302 | 20230907 | 152700 | 1483012280 | 2430 | 2430 | 2430 | 2430 | 0 |
| 303 | 20230907 | 152600 | 1483012280 | 2430 | 2430 | 2430 | 2430 | 0 |
| 304 | 20230907 | 152500 | 1483012280 | 2430 | 2430 | 2430 | 2430 | 0 |
| 305 | 20230907 | 152400 | 1483012280 | 2430 | 2430 | 2430 | 2430 | 0 |
| 306 | 20230907 | 152300 | 1483012280 | 2430 | 2430 | 2430 | 2430 | 0 |
| 307 | 20230907 | 152200 | 1483012280 | 2430 | 2430 | 2430 | 2430 | 0 |
| 308 | 20230907 | 152100 | 1483012280 | 2430 | 2430 | 2430 | 2430 | 0 |
| 309 | 20230907 | 152000 | 1483012280 | 2430 | 2430 | 2430 | 2430 | 0 |
| 310 | 20230907 | 151900 | 1483012280 | 2430 | 2395 | 2435 | 2395 | 3020 |
| 311 | 20230907 | 151800 | 1475730640 | 2400 | 2365 | 2400 | 2350 | 5563 |
| 312 | 20230907 | 151700 | 1462455720 | 2350 | 2370 | 2370 | 2350 | 205 |
| 313 | 20230907 | 151600 | 1461972950 | 2370 | 2370 | 2370 | 2370 | 5 |
| 314 | 20230907 | 151500 | 1461961100 | 2370 | 2350 | 2370 | 2350 | 2311 |
| 315 | 20230907 | 151400 | 1456503930 | 2365 | 2360 | 2365 | 2350 | 650 |
| 316 | 20230907 | 151300 | 1454975450 | 2355 | 2350 | 2355 | 2350 | 1186 |
| 317 | 20230907 | 151200 | 1452183340 | 2355 | 2350 | 2355 | 2350 | 558 |
| 318 | 20230907 | 151100 | 1450869535 | 2350 | 2350 | 2350 | 2350 | 1001 |
| 319 | 20230907 | 151000 | 1448517185 | 2350 | 2345 | 2350 | 2345 | 12 |
| 320 | 20230907 | 150900 | 1448489040 | 2350 | 2345 | 2350 | 2340 | 251 |
| 321 | 20230907 | 150800 | 1447899565 | 2350 | 2345 | 2350 | 2345 | 68 |
| 322 | 20230907 | 150700 | 1447740100 | 2345 | 2345 | 2345 | 2340 | 1482 |
| 323 | 20230907 | 150600 | 1444264850 | 2345 | 2350 | 2350 | 2345 | 364 |
| 324 | 20230907 | 150500 | 1443409570 | 2350 | 2345 | 2350 | 2345 | 191 |
| 325 | 20230907 | 150400 | 1442960875 | 2345 | 2345 | 2345 | 2345 | 137 |
| 326 | 20230907 | 150300 | 1442639610 | 2345 | 2330 | 2345 | 2330 | 717 |
| 327 | 20230907 | 150200 | 1440967030 | 2315 | 2320 | 2330 | 2315 | 2149 |
| 328 | 20230907 | 150100 | 1435984500 | 2315 | 2325 | 2325 | 2315 | 1270 |
| 329 | 20230907 | 150000 | 1433038175 | 2320 | 2325 | 2325 | 2320 | 236 |
| 330 | 20230907 | 145900 | 1432490435 | 2325 | 2320 | 2325 | 2310 | 1573 |
| 331 | 20230907 | 145800 | 1428853190 | 2310 | 2320 | 2325 | 2310 | 1984 |
| 332 | 20230907 | 145700 | 1424254485 | 2320 | 2315 | 2325 | 2315 | 1443 |
| 333 | 20230907 | 145600 | 1420910340 | 2315 | 2315 | 2315 | 2305 | 1427 |
| 334 | 20230907 | 145500 | 1417616770 | 2315 | 2305 | 2320 | 2305 | 1397 |
| 335 | 20230907 | 145400 | 1414383010 | 2320 | 2325 | 2330 | 2310 | 4003 |
| 336 | 20230907 | 145300 | 1405114635 | 2355 | 2350 | 2355 | 2350 | 1365 |
| 337 | 20230907 | 145200 | 1401905225 | 2355 | 2330 | 2355 | 2325 | 4050 |
| 338 | 20230907 | 145100 | 1392385715 | 2340 | 2325 | 2340 | 2325 | 473 |
| 339 | 20230907 | 145000 | 1391285960 | 2325 | 2320 | 2330 | 2315 | 1467 |
| 340 | 20230907 | 144900 | 1387883480 | 2335 | 2335 | 2335 | 2330 | 1444 |
| 341 | 20230907 | 144800 | 1384513945 | 2335 | 2315 | 2335 | 2315 | 3897 |
| 342 | 20230907 | 144700 | 1375490650 | 2315 | 2315 | 2320 | 2300 | 6789 |
| 343 | 20230907 | 144600 | 1359837160 | 2320 | 2340 | 2340 | 2315 | 5340 |
| 344 | 20230907 | 144500 | 1347439155 | 2330 | 2350 | 2350 | 2330 | 4112 |
| 345 | 20230907 | 144400 | 1337846340 | 2345 | 2350 | 2350 | 2345 | 406 |
| 346 | 20230907 | 144300 | 1336892245 | 2350 | 2350 | 2350 | 2350 | 1 |
| 347 | 20230907 | 144200 | 1336889895 | 2345 | 2345 | 2345 | 2345 | 303 |
| 348 | 20230907 | 144100 | 1336179360 | 2345 | 2340 | 2345 | 2340 | 162 |
| 349 | 20230907 | 144000 | 1335800250 | 2345 | 2345 | 2350 | 2345 | 11 |
| 350 | 20230907 | 143900 | 1335774450 | 2350 | 2350 | 2350 | 2350 | 9 |
| 351 | 20230907 | 143800 | 1335753300 | 2350 | 2345 | 2350 | 2345 | 172 |
| 352 | 20230907 | 143700 | 1335349110 | 2340 | 2340 | 2340 | 2340 | 620 |
| 353 | 20230907 | 143600 | 1333898310 | 2350 | 2350 | 2350 | 2345 | 137 |
| 354 | 20230907 | 143500 | 1333576465 | 2340 | 2355 | 2355 | 2340 | 658 |
| 355 | 20230907 | 143400 | 1332027815 | 2355 | 2355 | 2355 | 2355 | 4 |
| 356 | 20230907 | 143300 | 1332018395 | 2355 | 2355 | 2355 | 2355 | 110 |
| 357 | 20230907 | 143200 | 1331759345 | 2355 | 2350 | 2355 | 2350 | 42 |
| 358 | 20230907 | 143100 | 1331660590 | 2355 | 2335 | 2355 | 2335 | 27 |
| 359 | 20230907 | 143000 | 1331597265 | 2335 | 2350 | 2350 | 2335 | 825 |
| 360 | 20230907 | 142900 | 1329666085 | 2355 | 2355 | 2355 | 2355 | 50 |
| 361 | 20230907 | 142800 | 1329548335 | 2365 | 2365 | 2365 | 2365 | 0 |
| 362 | 20230907 | 142700 | 1329548335 | 2365 | 2365 | 2365 | 2365 | 114 |
| 363 | 20230907 | 142600 | 1329278725 | 2365 | 2370 | 2370 | 2360 | 1256 |
| 364 | 20230907 | 142500 | 1326314035 | 2375 | 2385 | 2390 | 2375 | 26 |
| 365 | 20230907 | 142400 | 1326252000 | 2390 | 2390 | 2395 | 2390 | 322 |
| 366 | 20230907 | 142300 | 1325482415 | 2385 | 2385 | 2385 | 2380 | 16 |
| 367 | 20230907 | 142200 | 1325444315 | 2390 | 2380 | 2390 | 2380 | 51 |
| 368 | 20230907 | 142100 | 1325322910 | 2380 | 2390 | 2390 | 2380 | 1109 |
| 369 | 20230907 | 142000 | 1322678410 | 2400 | 2390 | 2400 | 2385 | 181 |
| 370 | 20230907 | 141900 | 1322245225 | 2400 | 2390 | 2400 | 2390 | 1069 |
| 371 | 20230907 | 141800 | 1319688880 | 2395 | 2390 | 2395 | 2380 | 1753 |
| 372 | 20230907 | 141700 | 1315500770 | 2395 | 2395 | 2395 | 2385 | 687 |
| 373 | 20230907 | 141600 | 1313856715 | 2390 | 2380 | 2390 | 2380 | 1121 |
| 374 | 20230907 | 141500 | 1311180460 | 2390 | 2385 | 2390 | 2375 | 1073 |
| 375 | 20230907 | 141400 | 1308620410 | 2375 | 2365 | 2375 | 2365 | 505 |
| 376 | 20230907 | 141300 | 1307421500 | 2360 | 2365 | 2365 | 2360 | 1643 |
| 377 | 20230907 | 141200 | 1303544015 | 2370 | 2370 | 2370 | 2370 | 6 |
| 378 | 20230907 | 141100 | 1303529795 | 2365 | 2365 | 2375 | 2365 | 350 |
| 379 | 20230907 | 141000 | 1302701785 | 2365 | 2360 | 2375 | 2360 | 1194 |
| 380 | 20230907 | 140900 | 1299878865 | 2360 | 2355 | 2360 | 2350 | 438 |
| 381 | 20230907 | 140800 | 1298845480 | 2355 | 2350 | 2355 | 2350 | 991 |
| 382 | 20230907 | 140700 | 1296511920 | 2350 | 2350 | 2350 | 2350 | 80 |
| 383 | 20230907 | 140600 | 1296323920 | 2350 | 2345 | 2350 | 2345 | 234 |
| 384 | 20230907 | 140500 | 1295774165 | 2350 | 2355 | 2355 | 2350 | 350 |
| 385 | 20230907 | 140400 | 1294951515 | 2355 | 2345 | 2355 | 2345 | 263 |
| 386 | 20230907 | 140300 | 1294334650 | 2355 | 2335 | 2355 | 2335 | 2992 |
| 387 | 20230907 | 140200 | 1287329965 | 2350 | 2340 | 2350 | 2335 | 3499 |
| 388 | 20230907 | 140100 | 1279146870 | 2340 | 2340 | 2345 | 2340 | 528 |
| 389 | 20230907 | 140000 | 1277911345 | 2345 | 2355 | 2355 | 2340 | 4336 |
| 390 | 20230907 | 135900 | 1267701840 | 2355 | 2355 | 2355 | 2355 | 0 |
| 391 | 20230907 | 135800 | 1267701840 | 2355 | 2350 | 2355 | 2350 | 294 |
| 392 | 20230907 | 135700 | 1267009485 | 2350 | 2350 | 2350 | 2350 | 507 |
| 393 | 20230907 | 135600 | 1265818035 | 2350 | 2345 | 2350 | 2340 | 507 |
| 394 | 20230907 | 135500 | 1264631635 | 2345 | 2345 | 2355 | 2345 | 1454 |
| 395 | 20230907 | 135400 | 1261221995 | 2350 | 2350 | 2350 | 2350 | 7665 |
| 396 | 20230907 | 135300 | 1243209245 | 2350 | 2360 | 2360 | 2350 | 3531 |
| 397 | 20230907 | 135200 | 1234901845 | 2360 | 2355 | 2360 | 2355 | 10 |
| 398 | 20230907 | 135100 | 1234878280 | 2355 | 2365 | 2365 | 2355 | 961 |
| 399 | 20230907 | 135000 | 1232613855 | 2365 | 2365 | 2365 | 2365 | 149 |
| 400 | 20230907 | 134900 | 1232261470 | 2375 | 2370 | 2375 | 2370 | 209 |
| 401 | 20230907 | 134800 | 1231765135 | 2370 | 2365 | 2375 | 2365 | 76 |
| 402 | 20230907 | 134700 | 1231585365 | 2365 | 2365 | 2370 | 2365 | 54 |
| 403 | 20230907 | 134600 | 1231457645 | 2365 | 2360 | 2375 | 2360 | 20 |
| 404 | 20230907 | 134500 | 1231410395 | 2360 | 2375 | 2375 | 2360 | 3101 |
| 405 | 20230907 | 134400 | 1224089015 | 2380 | 2380 | 2380 | 2380 | 1000 |
| 406 | 20230907 | 134300 | 1221709015 | 2380 | 2380 | 2380 | 2380 | 2 |
| 407 | 20230907 | 134200 | 1221704255 | 2380 | 2380 | 2380 | 2380 | 10 |
| 408 | 20230907 | 134100 | 1221680455 | 2380 | 2380 | 2380 | 2380 | 0 |
| 409 | 20230907 | 134000 | 1221680455 | 2380 | 2380 | 2380 | 2375 | 2846 |
| 410 | 20230907 | 133900 | 1214908420 | 2360 | 2365 | 2365 | 2360 | 5222 |
| 411 | 20230907 | 133800 | 1202566195 | 2380 | 2370 | 2380 | 2365 | 201 |
| 412 | 20230907 | 133700 | 1202089830 | 2375 | 2375 | 2375 | 2375 | 96 |
| 413 | 20230907 | 133600 | 1201861830 | 2375 | 2375 | 2375 | 2375 | 2 |
| 414 | 20230907 | 133500 | 1201857080 | 2380 | 2380 | 2380 | 2380 | 0 |
| 415 | 20230907 | 133400 | 1201857080 | 2380 | 2370 | 2380 | 2370 | 244 |
| 416 | 20230907 | 133300 | 1201277860 | 2375 | 2375 | 2380 | 2375 | 815 |
| 417 | 20230907 | 133200 | 1199339210 | 2375 | 2370 | 2375 | 2370 | 92 |
| 418 | 20230907 | 133100 | 1199120760 | 2370 | 2380 | 2380 | 2370 | 19 |
| 419 | 20230907 | 133000 | 1199075630 | 2380 | 2380 | 2385 | 2370 | 2132 |
| 420 | 20230907 | 132900 | 1194014140 | 2380 | 2380 | 2385 | 2380 | 81 |
| 421 | 20230907 | 132800 | 1193821355 | 2380 | 2385 | 2385 | 2380 | 605 |
| 422 | 20230907 | 132700 | 1192378455 | 2385 | 2385 | 2385 | 2385 | 0 |
| 423 | 20230907 | 132600 | 1192378455 | 2385 | 2380 | 2390 | 2380 | 772 |
| 424 | 20230907 | 132500 | 1190534650 | 2380 | 2375 | 2380 | 2375 | 5 |
| 425 | 20230907 | 132400 | 1190522765 | 2375 | 2370 | 2395 | 2370 | 293 |
| 426 | 20230907 | 132300 | 1189824480 | 2370 | 2370 | 2370 | 2365 | 183 |
| 427 | 20230907 | 132200 | 1189390930 | 2370 | 2365 | 2370 | 2365 | 504 |
| 428 | 20230907 | 132100 | 1188198960 | 2370 | 2370 | 2370 | 2360 | 367 |
| 429 | 20230907 | 132000 | 1187332150 | 2360 | 2360 | 2360 | 2360 | 3 |
| 430 | 20230907 | 131900 | 1187325070 | 2370 | 2370 | 2370 | 2370 | 2 |
| 431 | 20230907 | 131800 | 1187320330 | 2360 | 2360 | 2360 | 2360 | 0 |
| 432 | 20230907 | 131700 | 1187320330 | 2360 | 2365 | 2370 | 2360 | 236 |
| 433 | 20230907 | 131600 | 1186763335 | 2365 | 2370 | 2370 | 2365 | 4441 |
| 434 | 20230907 | 131500 | 1176245655 | 2365 | 2365 | 2370 | 2365 | 1250 |
| 435 | 20230907 | 131400 | 1173289400 | 2370 | 2365 | 2370 | 2365 | 829 |
| 436 | 20230907 | 131300 | 1171324810 | 2370 | 2370 | 2370 | 2365 | 11 |
| 437 | 20230907 | 131200 | 1171298770 | 2365 | 2365 | 2365 | 2365 | 20 |
| 438 | 20230907 | 131100 | 1171251470 | 2365 | 2365 | 2370 | 2365 | 896 |
| 439 | 20230907 | 131000 | 1169132390 | 2370 | 2365 | 2370 | 2365 | 151 |
| 440 | 20230907 | 130900 | 1168775270 | 2365 | 2365 | 2375 | 2360 | 750 |
| 441 | 20230907 | 130800 | 1167000405 | 2375 | 2370 | 2375 | 2370 | 56 |
| 442 | 20230907 | 130700 | 1166867665 | 2375 | 2370 | 2375 | 2365 | 2357 |
| 443 | 20230907 | 130600 | 1161278620 | 2375 | 2365 | 2375 | 2365 | 1278 |
| 444 | 20230907 | 130500 | 1158247785 | 2375 | 2370 | 2375 | 2370 | 234 |
| 445 | 20230907 | 130400 | 1157692555 | 2360 | 2360 | 2360 | 2360 | 472 |
| 446 | 20230907 | 130300 | 1156578635 | 2360 | 2360 | 2365 | 2360 | 902 |
| 447 | 20230907 | 130200 | 1154447505 | 2360 | 2360 | 2360 | 2360 | 715 |
| 448 | 20230907 | 130100 | 1152760105 | 2360 | 2360 | 2360 | 2355 | 961 |
| 449 | 20230907 | 130000 | 1150494840 | 2355 | 2360 | 2365 | 2355 | 520 |
| 450 | 20230907 | 125900 | 1149267650 | 2365 | 2360 | 2370 | 2355 | 4869 |
| 451 | 20230907 | 125800 | 1137779600 | 2365 | 2365 | 2365 | 2365 | 1 |
| 452 | 20230907 | 125700 | 1137777235 | 2365 | 2375 | 2375 | 2365 | 9 |
| 453 | 20230907 | 125600 | 1137755905 | 2365 | 2375 | 2375 | 2365 | 471 |
| 454 | 20230907 | 125500 | 1136641980 | 2375 | 2375 | 2375 | 2375 | 0 |
| 455 | 20230907 | 125400 | 1136641980 | 2375 | 2370 | 2375 | 2365 | 1284 |
| 456 | 20230907 | 125300 | 1133605180 | 2370 | 2370 | 2370 | 2370 | 16 |
| 457 | 20230907 | 125200 | 1133567260 | 2370 | 2370 | 2370 | 2370 | 451 |
| 458 | 20230907 | 125100 | 1132498390 | 2370 | 2370 | 2370 | 2370 | 0 |
| 459 | 20230907 | 125000 | 1132498390 | 2370 | 2370 | 2370 | 2365 | 899 |
| 460 | 20230907 | 124900 | 1130367765 | 2375 | 2375 | 2375 | 2375 | 115 |
| 461 | 20230907 | 124800 | 1130094640 | 2375 | 2375 | 2375 | 2375 | 0 |
| 462 | 20230907 | 124700 | 1130094640 | 2375 | 2370 | 2375 | 2370 | 154 |
| 463 | 20230907 | 124600 | 1129729640 | 2375 | 2375 | 2375 | 2375 | 137 |
| 464 | 20230907 | 124500 | 1129404265 | 2375 | 2375 | 2375 | 2375 | 2 |
| 465 | 20230907 | 124400 | 1129399515 | 2375 | 2375 | 2375 | 2375 | 34 |
| 466 | 20230907 | 124300 | 1129318765 | 2375 | 2365 | 2375 | 2365 | 54 |
| 467 | 20230907 | 124200 | 1129191015 | 2375 | 2370 | 2375 | 2370 | 108 |
| 468 | 20230907 | 124100 | 1128935050 | 2375 | 2380 | 2385 | 2370 | 3519 |
| 469 | 20230907 | 124000 | 1120574915 | 2380 | 2380 | 2390 | 2380 | 24 |
| 470 | 20230907 | 123900 | 1120517770 | 2390 | 2380 | 2390 | 2380 | 54 |
| 471 | 20230907 | 123800 | 1120389135 | 2380 | 2380 | 2380 | 2380 | 533 |
| 472 | 20230907 | 123700 | 1119120595 | 2380 | 2380 | 2380 | 2380 | 100 |
| 473 | 20230907 | 123600 | 1118882595 | 2380 | 2380 | 2380 | 2380 | 4 |
| 474 | 20230907 | 123500 | 1118873075 | 2380 | 2375 | 2380 | 2375 | 4194 |
| 475 | 20230907 | 123400 | 1108894335 | 2375 | 2370 | 2375 | 2370 | 103 |
| 476 | 20230907 | 123300 | 1108649965 | 2370 | 2370 | 2370 | 2370 | 174 |
| 477 | 20230907 | 123200 | 1108237585 | 2370 | 2370 | 2370 | 2370 | 137 |
| 478 | 20230907 | 123100 | 1107912895 | 2370 | 2370 | 2370 | 2370 | 145 |
| 479 | 20230907 | 123000 | 1107569245 | 2370 | 2355 | 2370 | 2355 | 2002 |
| 480 | 20230907 | 122900 | 1102854505 | 2355 | 2365 | 2370 | 2355 | 335 |
| 481 | 20230907 | 122800 | 1102064175 | 2365 | 2360 | 2365 | 2360 | 46 |
| 482 | 20230907 | 122700 | 1101955500 | 2365 | 2360 | 2365 | 2360 | 13 |
| 483 | 20230907 | 122600 | 1101924795 | 2360 | 2360 | 2360 | 2355 | 635 |
| 484 | 20230907 | 122500 | 1100427195 | 2365 | 2365 | 2365 | 2365 | 1 |
| 485 | 20230907 | 122400 | 1100424830 | 2365 | 2360 | 2365 | 2360 | 293 |
| 486 | 20230907 | 122300 | 1099733345 | 2355 | 2360 | 2360 | 2355 | 452 |
| 487 | 20230907 | 122200 | 1098668175 | 2360 | 2360 | 2360 | 2360 | 193 |
| 488 | 20230907 | 122100 | 1098212695 | 2360 | 2370 | 2380 | 2355 | 12410 |
| 489 | 20230907 | 122000 | 1068883530 | 2365 | 2370 | 2370 | 2365 | 679 |
| 490 | 20230907 | 121900 | 1067277665 | 2380 | 2380 | 2380 | 2380 | 51 |
| 491 | 20230907 | 121800 | 1067156285 | 2380 | 2370 | 2380 | 2370 | 1442 |
| 492 | 20230907 | 121700 | 1063738725 | 2380 | 2380 | 2380 | 2370 | 405 |
| 493 | 20230907 | 121600 | 1062775225 | 2370 | 2370 | 2370 | 2370 | 376 |
| 494 | 20230907 | 121500 | 1061884105 | 2380 | 2370 | 2380 | 2370 | 3 |
| 495 | 20230907 | 121400 | 1061876975 | 2380 | 2375 | 2380 | 2370 | 290 |
| 496 | 20230907 | 121300 | 1061189400 | 2375 | 2380 | 2380 | 2375 | 559 |
| 497 | 20230907 | 121200 | 1059861480 | 2375 | 2375 | 2375 | 2375 | 800 |
| 498 | 20230907 | 121100 | 1057961480 | 2375 | 2370 | 2380 | 2370 | 360 |
| 499 | 20230907 | 121000 | 1057107220 | 2380 | 2380 | 2380 | 2380 | 0 |
| 500 | 20230907 | 120900 | 1057107220 | 2380 | 2380 | 2380 | 2380 | 0 |
| 501 | 20230907 | 120800 | 1057107220 | 2380 | 2370 | 2380 | 2370 | 3 |
| 502 | 20230907 | 120700 | 1057100090 | 2380 | 2375 | 2385 | 2370 | 1761 |
| 503 | 20230907 | 120600 | 1052923430 | 2385 | 2385 | 2385 | 2385 | 0 |
| 504 | 20230907 | 120500 | 1052923430 | 2385 | 2385 | 2385 | 2385 | 0 |
| 505 | 20230907 | 120400 | 1052923430 | 2385 | 2385 | 2385 | 2385 | 2 |
| 506 | 20230907 | 120300 | 1052918660 | 2385 | 2385 | 2385 | 2385 | 2 |
| 507 | 20230907 | 120200 | 1052913890 | 2375 | 2375 | 2380 | 2375 | 426 |
| 508 | 20230907 | 120100 | 1051902130 | 2375 | 2375 | 2375 | 2375 | 26 |
| 509 | 20230907 | 120000 | 1051840380 | 2380 | 2380 | 2380 | 2380 | 184 |
| 510 | 20230907 | 115900 | 1051402460 | 2380 | 2380 | 2380 | 2380 | 1 |
| 511 | 20230907 | 115800 | 1051400080 | 2380 | 2380 | 2380 | 2380 | 59 |
| 512 | 20230907 | 115700 | 1051259660 | 2380 | 2380 | 2380 | 2375 | 905 |
| 513 | 20230907 | 115600 | 1049110250 | 2380 | 2380 | 2380 | 2380 | 250 |
| 514 | 20230907 | 115500 | 1048515250 | 2380 | 2380 | 2380 | 2380 | 1 |
| 515 | 20230907 | 115400 | 1048512870 | 2395 | 2395 | 2395 | 2395 | 0 |
| 516 | 20230907 | 115300 | 1048512870 | 2395 | 2380 | 2395 | 2380 | 7 |
| 517 | 20230907 | 115200 | 1048496170 | 2385 | 2380 | 2385 | 2380 | 46 |
| 518 | 20230907 | 115100 | 1048386680 | 2385 | 2380 | 2385 | 2380 | 45 |
| 519 | 20230907 | 115000 | 1048279570 | 2380 | 2385 | 2385 | 2380 | 1176 |
| 520 | 20230907 | 114900 | 1045475110 | 2395 | 2395 | 2395 | 2395 | 1 |
| 521 | 20230907 | 114800 | 1045472715 | 2385 | 2380 | 2385 | 2380 | 487 |
| 522 | 20230907 | 114700 | 1044312110 | 2380 | 2390 | 2395 | 2380 | 7556 |
| 523 | 20230907 | 114600 | 1026297890 | 2395 | 2390 | 2395 | 2390 | 98 |
| 524 | 20230907 | 114500 | 1026063665 | 2395 | 2390 | 2400 | 2385 | 2541 |
| 525 | 20230907 | 114400 | 1019995075 | 2390 | 2395 | 2400 | 2390 | 53 |
| 526 | 20230907 | 114300 | 1019868195 | 2400 | 2390 | 2400 | 2390 | 1202 |
| 527 | 20230907 | 114200 | 1016995395 | 2390 | 2395 | 2395 | 2390 | 259 |
| 528 | 20230907 | 114100 | 1016375095 | 2395 | 2395 | 2395 | 2390 | 314 |
| 529 | 20230907 | 114000 | 1015623375 | 2395 | 2390 | 2395 | 2390 | 5987 |
| 530 | 20230907 | 113900 | 1001314370 | 2400 | 2400 | 2400 | 2400 | 1894 |
| 531 | 20230907 | 113800 | 996768770 | 2405 | 2390 | 2410 | 2390 | 31 |
| 532 | 20230907 | 113700 | 996694575 | 2410 | 2395 | 2410 | 2395 | 447 |
| 533 | 20230907 | 113600 | 995623390 | 2395 | 2395 | 2395 | 2390 | 1135 |
| 534 | 20230907 | 113500 | 992909810 | 2395 | 2400 | 2400 | 2390 | 6534 |
| 535 | 20230907 | 113400 | 977254265 | 2410 | 2410 | 2410 | 2410 | 3 |
| 536 | 20230907 | 113300 | 977247035 | 2410 | 2410 | 2410 | 2410 | 5 |
| 537 | 20230907 | 113200 | 977234985 | 2410 | 2410 | 2410 | 2410 | 1 |
| 538 | 20230907 | 113100 | 977232575 | 2400 | 2405 | 2405 | 2400 | 3862 |
| 539 | 20230907 | 113000 | 967962145 | 2410 | 2410 | 2410 | 2410 | 97 |
| 540 | 20230907 | 112900 | 967728375 | 2410 | 2410 | 2410 | 2410 | 23 |
| 541 | 20230907 | 112800 | 967672945 | 2415 | 2410 | 2415 | 2405 | 509 |
| 542 | 20230907 | 112700 | 966446170 | 2405 | 2405 | 2405 | 2405 | 121 |
| 543 | 20230907 | 112600 | 966155165 | 2405 | 2405 | 2405 | 2405 | 3 |
| 544 | 20230907 | 112500 | 966147950 | 2405 | 2405 | 2405 | 2405 | 0 |
| 545 | 20230907 | 112400 | 966147950 | 2405 | 2410 | 2410 | 2405 | 495 |
| 546 | 20230907 | 112300 | 964956945 | 2415 | 2415 | 2415 | 2415 | 0 |
| 547 | 20230907 | 112200 | 964956945 | 2415 | 2405 | 2415 | 2405 | 1309 |
| 548 | 20230907 | 112100 | 961803150 | 2400 | 2415 | 2415 | 2400 | 5786 |
| 549 | 20230907 | 112000 | 947896870 | 2415 | 2410 | 2415 | 2410 | 441 |
| 550 | 20230907 | 111900 | 946833775 | 2410 | 2430 | 2430 | 2405 | 2971 |
| 551 | 20230907 | 111800 | 939652445 | 2430 | 2430 | 2430 | 2430 | 734 |
| 552 | 20230907 | 111700 | 937868825 | 2435 | 2425 | 2435 | 2425 | 1571 |
| 553 | 20230907 | 111600 | 934053695 | 2415 | 2425 | 2425 | 2410 | 4 |
| 554 | 20230907 | 111500 | 934044030 | 2410 | 2425 | 2425 | 2410 | 60 |
| 555 | 20230907 | 111400 | 933899280 | 2425 | 2415 | 2430 | 2415 | 191 |
| 556 | 20230907 | 111300 | 933436765 | 2410 | 2420 | 2420 | 2410 | 300 |
| 557 | 20230907 | 111200 | 932712855 | 2425 | 2425 | 2425 | 2425 | 20 |
| 558 | 20230907 | 111100 | 932664355 | 2425 | 2420 | 2425 | 2420 | 277 |
| 559 | 20230907 | 111000 | 931993705 | 2425 | 2425 | 2425 | 2425 | 1 |
| 560 | 20230907 | 110900 | 931991280 | 2425 | 2415 | 2425 | 2415 | 331 |
| 561 | 20230907 | 110800 | 931191805 | 2420 | 2420 | 2420 | 2420 | 0 |
| 562 | 20230907 | 110700 | 931191805 | 2420 | 2420 | 2420 | 2420 | 500 |
| 563 | 20230907 | 110600 | 929981805 | 2420 | 2420 | 2420 | 2420 | 37 |
| 564 | 20230907 | 110500 | 929892265 | 2415 | 2415 | 2415 | 2415 | 793 |
| 565 | 20230907 | 110400 | 927977170 | 2415 | 2415 | 2415 | 2410 | 545 |
| 566 | 20230907 | 110300 | 926662145 | 2415 | 2420 | 2420 | 2415 | 301 |
| 567 | 20230907 | 110200 | 925933810 | 2420 | 2435 | 2435 | 2420 | 2280 |
| 568 | 20230907 | 110100 | 920404250 | 2440 | 2445 | 2445 | 2440 | 449 |
| 569 | 20230907 | 110000 | 919308685 | 2445 | 2465 | 2465 | 2445 | 1714 |
| 570 | 20230907 | 105900 | 915112275 | 2470 | 2465 | 2470 | 2455 | 2018 |
| 571 | 20230907 | 105800 | 910143225 | 2470 | 2470 | 2470 | 2470 | 283 |
| 572 | 20230907 | 105700 | 909444215 | 2485 | 2485 | 2485 | 2470 | 2210 |
| 573 | 20230907 | 105600 | 903954615 | 2490 | 2485 | 2490 | 2475 | 517 |
| 574 | 20230907 | 105500 | 902671110 | 2490 | 2460 | 2490 | 2460 | 2438 |
| 575 | 20230907 | 105400 | 896622300 | 2460 | 2460 | 2475 | 2460 | 1043 |
| 576 | 20230907 | 105300 | 894056080 | 2460 | 2455 | 2495 | 2455 | 2252 |
| 577 | 20230907 | 105200 | 888477660 | 2475 | 2475 | 2485 | 2455 | 1842 |
| 578 | 20230907 | 105100 | 883909900 | 2495 | 2420 | 2500 | 2420 | 16214 |
| 579 | 20230907 | 105000 | 844117595 | 2425 | 2425 | 2425 | 2375 | 4258 |
| 580 | 20230907 | 104900 | 833887080 | 2425 | 2395 | 2430 | 2390 | 7512 |
| 581 | 20230907 | 104800 | 815751410 | 2435 | 2435 | 2435 | 2435 | 0 |
| 582 | 20230907 | 104700 | 815751410 | 2435 | 2390 | 2435 | 2390 | 5256 |
| 583 | 20230907 | 104600 | 803053450 | 2390 | 2375 | 2395 | 2370 | 2411 |
| 584 | 20230907 | 104500 | 797304205 | 2375 | 2375 | 2375 | 2375 | 74 |
| 585 | 20230907 | 104400 | 797128455 | 2385 | 2380 | 2385 | 2380 | 1305 |
| 586 | 20230907 | 104300 | 794022550 | 2385 | 2395 | 2395 | 2385 | 1780 |
| 587 | 20230907 | 104200 | 789770400 | 2395 | 2395 | 2395 | 2395 | 917 |
| 588 | 20230907 | 104100 | 787574185 | 2395 | 2395 | 2395 | 2395 | 1847 |
| 589 | 20230907 | 104000 | 783150620 | 2395 | 2405 | 2405 | 2395 | 7540 |
| 590 | 20230907 | 103900 | 765042020 | 2405 | 2415 | 2415 | 2405 | 2015 |
| 591 | 20230907 | 103800 | 760186185 | 2415 | 2415 | 2415 | 2415 | 250 |
| 592 | 20230907 | 103700 | 759582435 | 2420 | 2420 | 2420 | 2420 | 834 |
| 593 | 20230907 | 103600 | 757564155 | 2420 | 2420 | 2420 | 2420 | 436 |
| 594 | 20230907 | 103500 | 756509035 | 2420 | 2410 | 2420 | 2410 | 462 |
| 595 | 20230907 | 103400 | 755392065 | 2420 | 2420 | 2420 | 2420 | 150 |
| 596 | 20230907 | 103300 | 755029065 | 2420 | 2420 | 2425 | 2420 | 5404 |
| 597 | 20230907 | 103200 | 741928210 | 2420 | 2420 | 2425 | 2420 | 7322 |
| 598 | 20230907 | 103100 | 724173280 | 2425 | 2405 | 2425 | 2405 | 2633 |
| 599 | 20230907 | 103000 | 717801500 | 2405 | 2405 | 2405 | 2405 | 28 |
| 600 | 20230907 | 102900 | 717734160 | 2405 | 2395 | 2405 | 2385 | 4302 |
| 601 | 20230907 | 102800 | 707457450 | 2400 | 2400 | 2400 | 2400 | 1853 |
| 602 | 20230907 | 102700 | 703010250 | 2405 | 2405 | 2405 | 2405 | 1894 |
| 603 | 20230907 | 102600 | 698455180 | 2420 | 2405 | 2420 | 2405 | 2267 |
| 604 | 20230907 | 102500 | 693003030 | 2405 | 2410 | 2420 | 2405 | 2067 |
| 605 | 20230907 | 102400 | 688021610 | 2420 | 2415 | 2420 | 2410 | 228 |
| 606 | 20230907 | 102300 | 687470510 | 2415 | 2415 | 2415 | 2415 | 20 |
| 607 | 20230907 | 102200 | 687422210 | 2415 | 2405 | 2415 | 2405 | 510 |
| 608 | 20230907 | 102100 | 686190660 | 2405 | 2405 | 2405 | 2405 | 0 |
| 609 | 20230907 | 102000 | 686190660 | 2405 | 2415 | 2415 | 2405 | 3548 |
| 610 | 20230907 | 101900 | 677641080 | 2415 | 2420 | 2420 | 2415 | 806 |
| 611 | 20230907 | 101800 | 675694570 | 2420 | 2420 | 2425 | 2410 | 1049 |
| 612 | 20230907 | 101700 | 673155870 | 2420 | 2420 | 2420 | 2420 | 893 |
| 613 | 20230907 | 101600 | 670994810 | 2420 | 2420 | 2420 | 2420 | 20 |
| 614 | 20230907 | 101500 | 670946410 | 2420 | 2410 | 2420 | 2405 | 2093 |
| 615 | 20230907 | 101400 | 665907730 | 2410 | 2410 | 2430 | 2410 | 567 |
| 616 | 20230907 | 101300 | 664540015 | 2415 | 2405 | 2415 | 2400 | 790 |
| 617 | 20230907 | 101200 | 662642295 | 2400 | 2410 | 2410 | 2400 | 670 |
| 618 | 20230907 | 101100 | 661030605 | 2410 | 2430 | 2445 | 2410 | 2827 |
| 619 | 20230907 | 101000 | 654193335 | 2445 | 2425 | 2445 | 2420 | 1938 |
| 620 | 20230907 | 100900 | 649479215 | 2420 | 2400 | 2425 | 2400 | 2828 |
| 621 | 20230907 | 100800 | 642669610 | 2400 | 2385 | 2400 | 2385 | 2084 |
| 622 | 20230907 | 100700 | 637676075 | 2385 | 2395 | 2395 | 2385 | 595 |
| 623 | 20230907 | 100600 | 636256960 | 2380 | 2380 | 2380 | 2380 | 5 |
| 624 | 20230907 | 100500 | 636245060 | 2380 | 2380 | 2380 | 2380 | 391 |
| 625 | 20230907 | 100400 | 635314480 | 2390 | 2375 | 2390 | 2375 | 406 |
| 626 | 20230907 | 100300 | 634344905 | 2375 | 2375 | 2375 | 2375 | 0 |
| 627 | 20230907 | 100200 | 634344905 | 2375 | 2375 | 2375 | 2375 | 496 |
| 628 | 20230907 | 100100 | 633166905 | 2375 | 2375 | 2375 | 2375 | 504 |
| 629 | 20230907 | 100000 | 631969905 | 2375 | 2375 | 2375 | 2375 | 429 |
| 630 | 20230907 | 095900 | 630951030 | 2375 | 2375 | 2375 | 2375 | 203 |
| 631 | 20230907 | 095800 | 630468905 | 2375 | 2375 | 2375 | 2375 | 1235 |
| 632 | 20230907 | 095700 | 627535780 | 2375 | 2375 | 2375 | 2375 | 12 |
| 633 | 20230907 | 095600 | 627507280 | 2375 | 2365 | 2375 | 2365 | 2917 |
| 634 | 20230907 | 095500 | 620597330 | 2375 | 2370 | 2375 | 2365 | 486 |
| 635 | 20230907 | 095400 | 619445820 | 2365 | 2365 | 2365 | 2360 | 2009 |
| 636 | 20230907 | 095300 | 614696105 | 2365 | 2360 | 2365 | 2360 | 300 |
| 637 | 20230907 | 095200 | 613987480 | 2360 | 2365 | 2365 | 2360 | 2063 |
| 638 | 20230907 | 095100 | 609115765 | 2365 | 2365 | 2375 | 2365 | 2389 |
| 639 | 20230907 | 095000 | 603460770 | 2365 | 2370 | 2375 | 2365 | 1021 |
| 640 | 20230907 | 094900 | 601040895 | 2365 | 2365 | 2365 | 2365 | 2091 |
| 641 | 20230907 | 094800 | 596095680 | 2365 | 2370 | 2375 | 2365 | 2175 |
| 642 | 20230907 | 094700 | 590947425 | 2375 | 2390 | 2390 | 2375 | 950 |
| 643 | 20230907 | 094600 | 588688835 | 2380 | 2380 | 2380 | 2380 | 996 |
| 644 | 20230907 | 094500 | 586318355 | 2390 | 2390 | 2390 | 2390 | 1410 |
| 645 | 20230907 | 094400 | 582948455 | 2390 | 2385 | 2390 | 2385 | 1041 |
| 646 | 20230907 | 094300 | 580460630 | 2375 | 2375 | 2390 | 2375 | 284 |
| 647 | 20230907 | 094200 | 579785920 | 2375 | 2375 | 2390 | 2375 | 619 |
| 648 | 20230907 | 094100 | 578315045 | 2375 | 2390 | 2390 | 2375 | 3078 |
| 649 | 20230907 | 094000 | 570978390 | 2395 | 2395 | 2400 | 2390 | 2231 |
| 650 | 20230907 | 093900 | 565640135 | 2400 | 2390 | 2400 | 2390 | 272 |
| 651 | 20230907 | 093800 | 564990015 | 2390 | 2395 | 2400 | 2390 | 1650 |
| 652 | 20230907 | 093700 | 561031530 | 2395 | 2390 | 2395 | 2385 | 3215 |
| 653 | 20230907 | 093600 | 553343695 | 2390 | 2355 | 2390 | 2355 | 805 |
| 654 | 20230907 | 093500 | 551427860 | 2350 | 2350 | 2350 | 2345 | 5006 |
| 655 | 20230907 | 093400 | 539687965 | 2345 | 2375 | 2375 | 2345 | 7002 |
| 656 | 20230907 | 093300 | 523213670 | 2365 | 2365 | 2375 | 2365 | 474 |
| 657 | 20230907 | 093200 | 522089890 | 2360 | 2345 | 2360 | 2345 | 893 |
| 658 | 20230907 | 093100 | 519990880 | 2340 | 2370 | 2380 | 2340 | 10247 |
| 659 | 20230907 | 093000 | 495857725 | 2380 | 2370 | 2380 | 2370 | 397 |
| 660 | 20230907 | 092900 | 494916825 | 2375 | 2420 | 2420 | 2375 | 2383 |
| 661 | 20230907 | 092800 | 489221025 | 2405 | 2385 | 2405 | 2385 | 2742 |
| 662 | 20230907 | 092700 | 482662930 | 2385 | 2370 | 2385 | 2360 | 8884 |
| 663 | 20230907 | 092600 | 461600495 | 2370 | 2360 | 2380 | 2360 | 6911 |
| 664 | 20230907 | 092500 | 445187585 | 2365 | 2340 | 2390 | 2335 | 9076 |
| 665 | 20230907 | 092400 | 423768135 | 2345 | 2400 | 2400 | 2270 | 37586 |
| 666 | 20230907 | 092300 | 335914945 | 2400 | 2400 | 2410 | 2400 | 4350 |
| 667 | 20230907 | 092200 | 325467035 | 2400 | 2410 | 2415 | 2400 | 4957 |
| 668 | 20230907 | 092100 | 313529735 | 2415 | 2425 | 2425 | 2410 | 4985 |
| 669 | 20230907 | 092000 | 301465495 | 2425 | 2435 | 2435 | 2425 | 5382 |
| 670 | 20230907 | 091900 | 288399855 | 2440 | 2445 | 2445 | 2440 | 6037 |
| 671 | 20230907 | 091800 | 273654890 | 2445 | 2455 | 2455 | 2445 | 311 |
| 672 | 20230907 | 091700 | 272892635 | 2455 | 2445 | 2455 | 2435 | 1703 |
| 673 | 20230907 | 091600 | 268716260 | 2435 | 2445 | 2455 | 2435 | 1708 |
| 674 | 20230907 | 091500 | 264532090 | 2455 | 2435 | 2455 | 2435 | 1933 |
| 675 | 20230907 | 091400 | 259811450 | 2440 | 2420 | 2440 | 2420 | 2069 |
| 676 | 20230907 | 091300 | 254771230 | 2420 | 2415 | 2435 | 2415 | 3043 |
| 677 | 20230907 | 091200 | 247380355 | 2425 | 2430 | 2430 | 2400 | 7997 |
| 678 | 20230907 | 091100 | 228074160 | 2425 | 2445 | 2445 | 2420 | 2413 |
| 679 | 20230907 | 091000 | 222221090 | 2445 | 2405 | 2445 | 2405 | 5830 |
| 680 | 20230907 | 090900 | 208080045 | 2400 | 2425 | 2425 | 2400 | 6253 |
| 681 | 20230907 | 090800 | 193060395 | 2405 | 2425 | 2425 | 2405 | 13979 |
| 682 | 20230907 | 090700 | 159331725 | 2430 | 2440 | 2440 | 2425 | 8012 |
| 683 | 20230907 | 090600 | 139857625 | 2445 | 2410 | 2445 | 2410 | 4462 |
| 684 | 20230907 | 090500 | 129047665 | 2410 | 2420 | 2435 | 2410 | 3309 |
| 685 | 20230907 | 090400 | 121033900 | 2420 | 2440 | 2445 | 2410 | 9704 |
| 686 | 20230907 | 090300 | 97495095 | 2440 | 2460 | 2460 | 2435 | 8482 |
| 687 | 20230907 | 090200 | 76765280 | 2470 | 2425 | 2470 | 2425 | 3413 |
| 688 | 20230907 | 090100 | 68415805 | 2425 | 2435 | 2470 | 2425 | 8776 |
| 689 | 20230907 | 090000 | 47062385 | 2435 | 2505 | 2505 | 2435 | 18848 |