34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 202300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 7270 |
| 3 | 20230908 | 202200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 4 | 20230908 | 202100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 5 | 20230908 | 202000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 6 | 20230908 | 201900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 7 | 20230908 | 201800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 8 | 20230908 | 201700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 9 | 20230908 | 201600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 10 | 20230908 | 201500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 11 | 20230908 | 201400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 12 | 20230908 | 201300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 13 | 20230908 | 201200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 14 | 20230908 | 201100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 15 | 20230908 | 201000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 16 | 20230908 | 200900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 17 | 20230908 | 200800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 18 | 20230908 | 200700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 19 | 20230908 | 200600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 20 | 20230908 | 200500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 21 | 20230908 | 200400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 22 | 20230908 | 200300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 23 | 20230908 | 200200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 24 | 20230908 | 200100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 25 | 20230908 | 200000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 26 | 20230908 | 195900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 27 | 20230908 | 195800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 28 | 20230908 | 195700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 29 | 20230908 | 195600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 30 | 20230908 | 195500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 31 | 20230908 | 195400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 32 | 20230908 | 195300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 7270 |
| 33 | 20230908 | 195200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 34 | 20230908 | 195100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 35 | 20230908 | 195000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 36 | 20230908 | 194900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 37 | 20230908 | 194800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 38 | 20230908 | 194700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 39 | 20230908 | 194600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 40 | 20230908 | 194500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 41 | 20230908 | 194400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 42 | 20230908 | 194300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 43 | 20230908 | 194200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 44 | 20230908 | 194100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 45 | 20230908 | 194000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 46 | 20230908 | 193900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 47 | 20230908 | 193800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 48 | 20230908 | 193700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 49 | 20230908 | 193600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 50 | 20230908 | 193500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 51 | 20230908 | 193400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 52 | 20230908 | 193300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 53 | 20230908 | 193200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 54 | 20230908 | 193100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 55 | 20230908 | 193000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 56 | 20230908 | 192900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 57 | 20230908 | 192800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 58 | 20230908 | 192700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 59 | 20230908 | 192600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 60 | 20230908 | 192500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 61 | 20230908 | 192400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 62 | 20230908 | 192300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 7270 |
| 63 | 20230908 | 192200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 64 | 20230908 | 192100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 65 | 20230908 | 192000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 66 | 20230908 | 191900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 67 | 20230908 | 191800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 68 | 20230908 | 191700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 69 | 20230908 | 191600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 70 | 20230908 | 191500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 71 | 20230908 | 191400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 72 | 20230908 | 191300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 73 | 20230908 | 191200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 74 | 20230908 | 191100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 75 | 20230908 | 191000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 76 | 20230908 | 190900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 77 | 20230908 | 190800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 78 | 20230908 | 190700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 79 | 20230908 | 190600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 80 | 20230908 | 190500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 81 | 20230908 | 190400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 82 | 20230908 | 190300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 83 | 20230908 | 190200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 84 | 20230908 | 190100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 85 | 20230908 | 190000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 86 | 20230908 | 185900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 87 | 20230908 | 185800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 88 | 20230908 | 185700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 89 | 20230908 | 185600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 90 | 20230908 | 185500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 91 | 20230908 | 185400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 92 | 20230908 | 185300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 7270 |
| 93 | 20230908 | 185200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 94 | 20230908 | 185100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 95 | 20230908 | 185000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 96 | 20230908 | 184900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 97 | 20230908 | 184800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 98 | 20230908 | 184700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 99 | 20230908 | 184600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 100 | 20230908 | 184500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 101 | 20230908 | 184400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 102 | 20230908 | 184300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 103 | 20230908 | 184200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 104 | 20230908 | 184100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 105 | 20230908 | 184000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 106 | 20230908 | 183900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 107 | 20230908 | 183800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 108 | 20230908 | 183700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 109 | 20230908 | 183600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 110 | 20230908 | 183500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 111 | 20230908 | 183400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 112 | 20230908 | 183300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 113 | 20230908 | 183200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 114 | 20230908 | 183100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 115 | 20230908 | 183000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 116 | 20230908 | 182900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 117 | 20230908 | 182800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 118 | 20230908 | 182700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 119 | 20230908 | 182600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 120 | 20230908 | 182500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 121 | 20230908 | 182400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 122 | 20230908 | 182300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 7270 |
| 123 | 20230908 | 182200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 124 | 20230908 | 182100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 125 | 20230908 | 182000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 126 | 20230908 | 181900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 127 | 20230908 | 181800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 128 | 20230908 | 181700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 129 | 20230908 | 181600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 130 | 20230908 | 181500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 131 | 20230908 | 181400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 132 | 20230908 | 181300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 133 | 20230908 | 181200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 134 | 20230908 | 181100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 135 | 20230908 | 181000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 136 | 20230908 | 180900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 137 | 20230908 | 180800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 138 | 20230908 | 180700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 139 | 20230908 | 180600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 140 | 20230908 | 180500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 141 | 20230908 | 180400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 142 | 20230908 | 180300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 143 | 20230908 | 180200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 144 | 20230908 | 180100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 145 | 20230908 | 180000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 146 | 20230908 | 175900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 147 | 20230908 | 175800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 148 | 20230908 | 175700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 149 | 20230908 | 175600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 150 | 20230908 | 175500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 151 | 20230908 | 175400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 152 | 20230908 | 175300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 7270 |
| 153 | 20230908 | 175200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 154 | 20230908 | 175100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 155 | 20230908 | 175000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 156 | 20230908 | 174900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 157 | 20230908 | 174800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 158 | 20230908 | 174700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 159 | 20230908 | 174600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 160 | 20230908 | 174500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 161 | 20230908 | 174400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 162 | 20230908 | 174300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 163 | 20230908 | 174200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 164 | 20230908 | 174100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 165 | 20230908 | 174000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 166 | 20230908 | 173900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 167 | 20230908 | 173800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 168 | 20230908 | 173700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 169 | 20230908 | 173600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 170 | 20230908 | 173500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 171 | 20230908 | 173400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 172 | 20230908 | 173300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 173 | 20230908 | 173200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 174 | 20230908 | 173100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 175 | 20230908 | 173000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 176 | 20230908 | 172900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 177 | 20230908 | 172800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 178 | 20230908 | 172700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 179 | 20230908 | 172600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 180 | 20230908 | 172500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 181 | 20230908 | 172400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 182 | 20230908 | 172300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 7270 |
| 183 | 20230908 | 172200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 184 | 20230908 | 172100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 185 | 20230908 | 172000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 186 | 20230908 | 171900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 187 | 20230908 | 171800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 188 | 20230908 | 171700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 189 | 20230908 | 171600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 190 | 20230908 | 171500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 191 | 20230908 | 171400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 192 | 20230908 | 171300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 193 | 20230908 | 171200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 194 | 20230908 | 171100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 195 | 20230908 | 171000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 196 | 20230908 | 170900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 197 | 20230908 | 170800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 198 | 20230908 | 170700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 199 | 20230908 | 170600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 200 | 20230908 | 170500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 201 | 20230908 | 170400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 202 | 20230908 | 170300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 203 | 20230908 | 170200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 204 | 20230908 | 170100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 205 | 20230908 | 170000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 206 | 20230908 | 165900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 207 | 20230908 | 165800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 208 | 20230908 | 165700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 209 | 20230908 | 165600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 210 | 20230908 | 165500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 211 | 20230908 | 165400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 212 | 20230908 | 165300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 7270 |
| 213 | 20230908 | 165200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 214 | 20230908 | 165100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 215 | 20230908 | 165000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 216 | 20230908 | 164900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 217 | 20230908 | 164800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 218 | 20230908 | 164700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 219 | 20230908 | 164600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 220 | 20230908 | 164500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 221 | 20230908 | 164400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 222 | 20230908 | 164300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 223 | 20230908 | 164200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 224 | 20230908 | 164100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 225 | 20230908 | 164000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 226 | 20230908 | 163900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 227 | 20230908 | 163800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 228 | 20230908 | 163700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 229 | 20230908 | 163600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 230 | 20230908 | 163500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 231 | 20230908 | 163400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 232 | 20230908 | 163300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 233 | 20230908 | 163200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 234 | 20230908 | 163100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 235 | 20230908 | 163000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 236 | 20230908 | 162900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 237 | 20230908 | 162800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 238 | 20230908 | 162700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 239 | 20230908 | 162600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 240 | 20230908 | 162500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 241 | 20230908 | 162400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 242 | 20230908 | 162300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 7270 |
| 243 | 20230908 | 162200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 244 | 20230908 | 162100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 245 | 20230908 | 162000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 246 | 20230908 | 161900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 247 | 20230908 | 161800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 248 | 20230908 | 161700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 249 | 20230908 | 161600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 250 | 20230908 | 161500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 251 | 20230908 | 161400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 252 | 20230908 | 161300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 253 | 20230908 | 161200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 254 | 20230908 | 161100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 255 | 20230908 | 161000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 256 | 20230908 | 160900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 257 | 20230908 | 160800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 258 | 20230908 | 160700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 259 | 20230908 | 160600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 260 | 20230908 | 160500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 261 | 20230908 | 160400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 262 | 20230908 | 160300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 263 | 20230908 | 160200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 264 | 20230908 | 160100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 265 | 20230908 | 160000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 266 | 20230908 | 155900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 267 | 20230908 | 155800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 268 | 20230908 | 155700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 269 | 20230908 | 155600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 270 | 20230908 | 155500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 271 | 20230908 | 155400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 272 | 20230908 | 155300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 7270 |
| 273 | 20230908 | 155200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 274 | 20230908 | 155100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 275 | 20230908 | 155000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 276 | 20230908 | 154900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 277 | 20230908 | 154800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 278 | 20230908 | 154700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 279 | 20230908 | 154600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 280 | 20230908 | 154500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 281 | 20230908 | 154400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 282 | 20230908 | 154300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 283 | 20230908 | 154200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 284 | 20230908 | 154100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 285 | 20230908 | 154000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 286 | 20230908 | 153900 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 287 | 20230908 | 153800 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 288 | 20230908 | 153700 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 289 | 20230908 | 153600 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 290 | 20230908 | 153500 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 291 | 20230908 | 153400 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 292 | 20230908 | 153300 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 293 | 20230908 | 153200 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 294 | 20230908 | 153100 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 0 |
| 295 | 20230908 | 153000 | 2834106570 | 2435 | 2435 | 2435 | 2435 | 7270 |
| 296 | 20230908 | 152900 | 2816404120 | 2435 | 2435 | 2435 | 2435 | 0 |
| 297 | 20230908 | 152800 | 2816404120 | 2435 | 2435 | 2435 | 2435 | 0 |
| 298 | 20230908 | 152700 | 2816404120 | 2435 | 2435 | 2435 | 2435 | 0 |
| 299 | 20230908 | 152600 | 2816404120 | 2435 | 2435 | 2435 | 2435 | 0 |
| 300 | 20230908 | 152500 | 2816404120 | 2435 | 2435 | 2435 | 2435 | 0 |
| 301 | 20230908 | 152400 | 2816404120 | 2435 | 2435 | 2435 | 2435 | 0 |
| 302 | 20230908 | 152300 | 2816404120 | 2435 | 2435 | 2435 | 2435 | 0 |
| 303 | 20230908 | 152200 | 2816404120 | 2435 | 2435 | 2435 | 2435 | 0 |
| 304 | 20230908 | 152100 | 2816404120 | 2435 | 2435 | 2435 | 2435 | 0 |
| 305 | 20230908 | 152000 | 2816404120 | 2435 | 2435 | 2435 | 2435 | 0 |
| 306 | 20230908 | 151900 | 2816404120 | 2435 | 2455 | 2455 | 2435 | 591 |
| 307 | 20230908 | 151800 | 2814958325 | 2455 | 2425 | 2460 | 2420 | 4652 |
| 308 | 20230908 | 151700 | 2803584310 | 2425 | 2420 | 2425 | 2420 | 67 |
| 309 | 20230908 | 151600 | 2803422085 | 2425 | 2415 | 2425 | 2415 | 2134 |
| 310 | 20230908 | 151500 | 2798255935 | 2415 | 2420 | 2420 | 2415 | 1100 |
| 311 | 20230908 | 151400 | 2795598435 | 2420 | 2420 | 2420 | 2420 | 100 |
| 312 | 20230908 | 151300 | 2795356435 | 2410 | 2415 | 2420 | 2410 | 1917 |
| 313 | 20230908 | 151200 | 2790729090 | 2420 | 2420 | 2420 | 2420 | 101 |
| 314 | 20230908 | 151100 | 2790484670 | 2415 | 2415 | 2415 | 2415 | 323 |
| 315 | 20230908 | 151000 | 2789704625 | 2415 | 2415 | 2415 | 2415 | 1 |
| 316 | 20230908 | 150900 | 2789702210 | 2425 | 2420 | 2425 | 2405 | 3073 |
| 317 | 20230908 | 150800 | 2782298470 | 2425 | 2420 | 2425 | 2420 | 51 |
| 318 | 20230908 | 150700 | 2782175045 | 2420 | 2420 | 2420 | 2420 | 1581 |
| 319 | 20230908 | 150600 | 2778349025 | 2420 | 2405 | 2420 | 2405 | 164 |
| 320 | 20230908 | 150500 | 2777954590 | 2420 | 2425 | 2425 | 2405 | 1098 |
| 321 | 20230908 | 150400 | 2775302230 | 2415 | 2415 | 2415 | 2415 | 4 |
| 322 | 20230908 | 150300 | 2775292570 | 2430 | 2425 | 2430 | 2425 | 899 |
| 323 | 20230908 | 150200 | 2773111465 | 2430 | 2430 | 2430 | 2430 | 0 |
| 324 | 20230908 | 150100 | 2773111465 | 2430 | 2415 | 2435 | 2415 | 1514 |
| 325 | 20230908 | 150000 | 2769432690 | 2415 | 2405 | 2415 | 2400 | 407 |
| 326 | 20230908 | 145900 | 2768454345 | 2405 | 2405 | 2405 | 2405 | 328 |
| 327 | 20230908 | 145800 | 2767665505 | 2400 | 2405 | 2405 | 2400 | 4980 |
| 328 | 20230908 | 145700 | 2755691405 | 2400 | 2400 | 2400 | 2400 | 768 |
| 329 | 20230908 | 145600 | 2753848205 | 2400 | 2400 | 2400 | 2400 | 10 |
| 330 | 20230908 | 145500 | 2753824205 | 2400 | 2400 | 2400 | 2400 | 7 |
| 331 | 20230908 | 145400 | 2753807405 | 2400 | 2400 | 2400 | 2400 | 241 |
| 332 | 20230908 | 145300 | 2753229005 | 2405 | 2405 | 2405 | 2400 | 763 |
| 333 | 20230908 | 145200 | 2751395765 | 2400 | 2400 | 2400 | 2400 | 700 |
| 334 | 20230908 | 145100 | 2749715765 | 2405 | 2405 | 2405 | 2395 | 691 |
| 335 | 20230908 | 145000 | 2748058715 | 2390 | 2400 | 2400 | 2390 | 1648 |
| 336 | 20230908 | 144900 | 2744106845 | 2410 | 2410 | 2410 | 2410 | 60 |
| 337 | 20230908 | 144800 | 2743962245 | 2410 | 2415 | 2420 | 2410 | 906 |
| 338 | 20230908 | 144700 | 2741777255 | 2415 | 2415 | 2415 | 2415 | 214 |
| 339 | 20230908 | 144600 | 2741260445 | 2415 | 2415 | 2415 | 2415 | 623 |
| 340 | 20230908 | 144500 | 2739755900 | 2415 | 2420 | 2420 | 2415 | 57 |
| 341 | 20230908 | 144400 | 2739618240 | 2415 | 2415 | 2415 | 2415 | 148 |
| 342 | 20230908 | 144300 | 2739260820 | 2415 | 2415 | 2415 | 2415 | 5 |
| 343 | 20230908 | 144200 | 2739248745 | 2415 | 2410 | 2415 | 2410 | 391 |
| 344 | 20230908 | 144100 | 2738305980 | 2410 | 2410 | 2410 | 2410 | 343 |
| 345 | 20230908 | 144000 | 2737479350 | 2410 | 2415 | 2415 | 2410 | 109 |
| 346 | 20230908 | 143900 | 2737216655 | 2415 | 2415 | 2415 | 2415 | 89 |
| 347 | 20230908 | 143800 | 2737001720 | 2420 | 2420 | 2420 | 2415 | 458 |
| 348 | 20230908 | 143700 | 2735894490 | 2420 | 2415 | 2420 | 2400 | 1078 |
| 349 | 20230908 | 143600 | 2733297125 | 2415 | 2415 | 2415 | 2415 | 6 |
| 350 | 20230908 | 143500 | 2733282635 | 2420 | 2425 | 2425 | 2420 | 621 |
| 351 | 20230908 | 143400 | 2731779740 | 2425 | 2430 | 2430 | 2425 | 30 |
| 352 | 20230908 | 143300 | 2731706845 | 2430 | 2430 | 2430 | 2430 | 142 |
| 353 | 20230908 | 143200 | 2731361785 | 2430 | 2415 | 2430 | 2415 | 159 |
| 354 | 20230908 | 143100 | 2730975565 | 2415 | 2415 | 2415 | 2415 | 10 |
| 355 | 20230908 | 143000 | 2730951415 | 2425 | 2440 | 2440 | 2425 | 1017 |
| 356 | 20230908 | 142900 | 2728485130 | 2440 | 2425 | 2440 | 2425 | 623 |
| 357 | 20230908 | 142800 | 2726974100 | 2425 | 2415 | 2425 | 2415 | 3220 |
| 358 | 20230908 | 142700 | 2719197780 | 2415 | 2415 | 2415 | 2415 | 2 |
| 359 | 20230908 | 142600 | 2719192950 | 2410 | 2410 | 2410 | 2410 | 0 |
| 360 | 20230908 | 142500 | 2719192950 | 2410 | 2410 | 2410 | 2410 | 137 |
| 361 | 20230908 | 142400 | 2718862780 | 2390 | 2390 | 2390 | 2390 | 0 |
| 362 | 20230908 | 142300 | 2718862780 | 2390 | 2390 | 2390 | 2390 | 0 |
| 363 | 20230908 | 142200 | 2718862780 | 2390 | 2410 | 2410 | 2390 | 1510 |
| 364 | 20230908 | 142100 | 2715249880 | 2415 | 2400 | 2415 | 2400 | 664 |
| 365 | 20230908 | 142000 | 2713647735 | 2395 | 2395 | 2395 | 2395 | 20 |
| 366 | 20230908 | 141900 | 2713599835 | 2390 | 2390 | 2390 | 2390 | 0 |
| 367 | 20230908 | 141800 | 2713599835 | 2390 | 2395 | 2395 | 2390 | 11 |
| 368 | 20230908 | 141700 | 2713573530 | 2405 | 2405 | 2405 | 2405 | 0 |
| 369 | 20230908 | 141600 | 2713573530 | 2405 | 2390 | 2405 | 2390 | 16 |
| 370 | 20230908 | 141500 | 2713535215 | 2380 | 2400 | 2400 | 2380 | 9965 |
| 371 | 20230908 | 141400 | 2689742580 | 2395 | 2400 | 2400 | 2395 | 1900 |
| 372 | 20230908 | 141300 | 2685188995 | 2400 | 2400 | 2400 | 2400 | 1 |
| 373 | 20230908 | 141200 | 2685186595 | 2405 | 2405 | 2405 | 2405 | 238 |
| 374 | 20230908 | 141100 | 2684614205 | 2405 | 2405 | 2405 | 2405 | 277 |
| 375 | 20230908 | 141000 | 2683948020 | 2410 | 2410 | 2410 | 2410 | 1 |
| 376 | 20230908 | 140900 | 2683945610 | 2405 | 2405 | 2405 | 2405 | 0 |
| 377 | 20230908 | 140800 | 2683945610 | 2405 | 2405 | 2405 | 2405 | 30 |
| 378 | 20230908 | 140700 | 2683873460 | 2425 | 2415 | 2425 | 2415 | 76 |
| 379 | 20230908 | 140600 | 2683689570 | 2420 | 2420 | 2420 | 2420 | 23 |
| 380 | 20230908 | 140500 | 2683633910 | 2395 | 2395 | 2395 | 2395 | 60 |
| 381 | 20230908 | 140400 | 2683490210 | 2395 | 2395 | 2395 | 2395 | 1 |
| 382 | 20230908 | 140300 | 2683487815 | 2395 | 2400 | 2400 | 2395 | 2940 |
| 383 | 20230908 | 140200 | 2676444760 | 2395 | 2400 | 2400 | 2395 | 797 |
| 384 | 20230908 | 140100 | 2674534790 | 2400 | 2400 | 2400 | 2400 | 7 |
| 385 | 20230908 | 140000 | 2674517990 | 2400 | 2395 | 2405 | 2390 | 9020 |
| 386 | 20230908 | 135900 | 2652904005 | 2390 | 2395 | 2395 | 2390 | 1124 |
| 387 | 20230908 | 135800 | 2650212030 | 2400 | 2400 | 2405 | 2400 | 2054 |
| 388 | 20230908 | 135700 | 2645282385 | 2405 | 2405 | 2405 | 2405 | 0 |
| 389 | 20230908 | 135600 | 2645282385 | 2405 | 2400 | 2405 | 2400 | 13 |
| 390 | 20230908 | 135500 | 2645251175 | 2405 | 2405 | 2405 | 2405 | 0 |
| 391 | 20230908 | 135400 | 2645251175 | 2405 | 2405 | 2405 | 2405 | 272 |
| 392 | 20230908 | 135300 | 2644597015 | 2420 | 2420 | 2420 | 2420 | 0 |
| 393 | 20230908 | 135200 | 2644597015 | 2420 | 2420 | 2420 | 2420 | 2 |
| 394 | 20230908 | 135100 | 2644592175 | 2420 | 2420 | 2420 | 2405 | 1862 |
| 395 | 20230908 | 135000 | 2640113975 | 2430 | 2430 | 2430 | 2430 | 2 |
| 396 | 20230908 | 134900 | 2640109115 | 2430 | 2430 | 2430 | 2430 | 2 |
| 397 | 20230908 | 134800 | 2640104255 | 2430 | 2430 | 2430 | 2430 | 2 |
| 398 | 20230908 | 134700 | 2640099395 | 2420 | 2420 | 2420 | 2420 | 0 |
| 399 | 20230908 | 134600 | 2640099395 | 2420 | 2410 | 2420 | 2405 | 481 |
| 400 | 20230908 | 134500 | 2638939220 | 2410 | 2420 | 2420 | 2410 | 200 |
| 401 | 20230908 | 134400 | 2638457170 | 2420 | 2425 | 2425 | 2420 | 1703 |
| 402 | 20230908 | 134300 | 2634327445 | 2425 | 2425 | 2425 | 2425 | 84 |
| 403 | 20230908 | 134200 | 2634123745 | 2425 | 2425 | 2425 | 2425 | 1 |
| 404 | 20230908 | 134100 | 2634121320 | 2445 | 2445 | 2445 | 2445 | 4 |
| 405 | 20230908 | 134000 | 2634111540 | 2445 | 2445 | 2445 | 2445 | 4 |
| 406 | 20230908 | 133900 | 2634101760 | 2420 | 2450 | 2450 | 2400 | 7197 |
| 407 | 20230908 | 133800 | 2616659185 | 2460 | 2460 | 2460 | 2445 | 44 |
| 408 | 20230908 | 133700 | 2616551395 | 2460 | 2450 | 2460 | 2450 | 1045 |
| 409 | 20230908 | 133600 | 2613991085 | 2450 | 2450 | 2450 | 2450 | 224 |
| 410 | 20230908 | 133500 | 2613442285 | 2455 | 2455 | 2460 | 2455 | 520 |
| 411 | 20230908 | 133400 | 2612165670 | 2455 | 2465 | 2465 | 2455 | 145 |
| 412 | 20230908 | 133300 | 2611809215 | 2465 | 2455 | 2465 | 2450 | 2573 |
| 413 | 20230908 | 133200 | 2605480175 | 2455 | 2455 | 2455 | 2455 | 2 |
| 414 | 20230908 | 133100 | 2605475265 | 2460 | 2460 | 2460 | 2460 | 0 |
| 415 | 20230908 | 133000 | 2605475265 | 2460 | 2450 | 2460 | 2440 | 850 |
| 416 | 20230908 | 132900 | 2603390130 | 2450 | 2450 | 2450 | 2450 | 7 |
| 417 | 20230908 | 132800 | 2603372980 | 2450 | 2450 | 2450 | 2445 | 1200 |
| 418 | 20230908 | 132700 | 2600433470 | 2445 | 2450 | 2450 | 2445 | 1233 |
| 419 | 20230908 | 132600 | 2597416965 | 2450 | 2460 | 2465 | 2450 | 731 |
| 420 | 20230908 | 132500 | 2595618690 | 2455 | 2460 | 2460 | 2455 | 999 |
| 421 | 20230908 | 132400 | 2593163180 | 2460 | 2460 | 2460 | 2460 | 1008 |
| 422 | 20230908 | 132300 | 2590683500 | 2455 | 2450 | 2455 | 2450 | 505 |
| 423 | 20230908 | 132200 | 2589445380 | 2445 | 2440 | 2445 | 2440 | 1552 |
| 424 | 20230908 | 132100 | 2585657460 | 2435 | 2435 | 2435 | 2435 | 322 |
| 425 | 20230908 | 132000 | 2584873390 | 2430 | 2430 | 2430 | 2430 | 2 |
| 426 | 20230908 | 131900 | 2584868530 | 2430 | 2440 | 2440 | 2430 | 621 |
| 427 | 20230908 | 131800 | 2583353390 | 2430 | 2425 | 2430 | 2425 | 5357 |
| 428 | 20230908 | 131700 | 2570360720 | 2425 | 2425 | 2425 | 2425 | 893 |
| 429 | 20230908 | 131600 | 2568195195 | 2430 | 2430 | 2440 | 2430 | 739 |
| 430 | 20230908 | 131500 | 2566399265 | 2430 | 2430 | 2430 | 2430 | 15 |
| 431 | 20230908 | 131400 | 2566362815 | 2430 | 2430 | 2430 | 2430 | 1 |
| 432 | 20230908 | 131300 | 2566360385 | 2440 | 2440 | 2440 | 2440 | 18 |
| 433 | 20230908 | 131200 | 2566316465 | 2440 | 2430 | 2440 | 2430 | 1208 |
| 434 | 20230908 | 131100 | 2563380515 | 2420 | 2420 | 2420 | 2420 | 0 |
| 435 | 20230908 | 131000 | 2563380515 | 2420 | 2420 | 2420 | 2420 | 0 |
| 436 | 20230908 | 130900 | 2563380515 | 2420 | 2420 | 2430 | 2420 | 641 |
| 437 | 20230908 | 130800 | 2561828775 | 2420 | 2440 | 2440 | 2420 | 538 |
| 438 | 20230908 | 130700 | 2560522935 | 2430 | 2435 | 2435 | 2430 | 156 |
| 439 | 20230908 | 130600 | 2560143675 | 2435 | 2435 | 2440 | 2435 | 62 |
| 440 | 20230908 | 130500 | 2559992700 | 2435 | 2430 | 2435 | 2430 | 181 |
| 441 | 20230908 | 130400 | 2559552865 | 2430 | 2430 | 2430 | 2420 | 59 |
| 442 | 20230908 | 130300 | 2559409695 | 2430 | 2430 | 2430 | 2420 | 114 |
| 443 | 20230908 | 130200 | 2559132795 | 2430 | 2430 | 2430 | 2430 | 209 |
| 444 | 20230908 | 130100 | 2558624925 | 2420 | 2420 | 2430 | 2420 | 1019 |
| 445 | 20230908 | 130000 | 2556158925 | 2420 | 2420 | 2420 | 2420 | 8 |
| 446 | 20230908 | 125900 | 2556139565 | 2420 | 2420 | 2420 | 2420 | 2641 |
| 447 | 20230908 | 125800 | 2549748345 | 2420 | 2425 | 2425 | 2420 | 28 |
| 448 | 20230908 | 125700 | 2549680465 | 2425 | 2420 | 2435 | 2420 | 862 |
| 449 | 20230908 | 125600 | 2547592790 | 2425 | 2425 | 2425 | 2420 | 274 |
| 450 | 20230908 | 125500 | 2546929410 | 2425 | 2420 | 2425 | 2420 | 4466 |
| 451 | 20230908 | 125400 | 2536121630 | 2420 | 2430 | 2430 | 2420 | 4206 |
| 452 | 20230908 | 125300 | 2525908160 | 2435 | 2435 | 2435 | 2435 | 50 |
| 453 | 20230908 | 125200 | 2525786410 | 2440 | 2440 | 2460 | 2440 | 1040 |
| 454 | 20230908 | 125100 | 2523230470 | 2460 | 2435 | 2460 | 2430 | 1979 |
| 455 | 20230908 | 125000 | 2518372100 | 2435 | 2460 | 2460 | 2435 | 30 |
| 456 | 20230908 | 124900 | 2518298740 | 2465 | 2440 | 2465 | 2430 | 1732 |
| 457 | 20230908 | 124800 | 2514053290 | 2430 | 2430 | 2430 | 2430 | 76 |
| 458 | 20230908 | 124700 | 2513868610 | 2430 | 2430 | 2435 | 2420 | 3811 |
| 459 | 20230908 | 124600 | 2504602475 | 2425 | 2415 | 2425 | 2415 | 1349 |
| 460 | 20230908 | 124500 | 2501335100 | 2415 | 2415 | 2415 | 2410 | 37 |
| 461 | 20230908 | 124400 | 2501245895 | 2415 | 2410 | 2415 | 2410 | 566 |
| 462 | 20230908 | 124300 | 2499881020 | 2410 | 2400 | 2410 | 2400 | 7 |
| 463 | 20230908 | 124200 | 2499864170 | 2415 | 2400 | 2415 | 2400 | 673 |
| 464 | 20230908 | 124100 | 2498243080 | 2400 | 2400 | 2400 | 2400 | 577 |
| 465 | 20230908 | 124000 | 2496858280 | 2400 | 2400 | 2405 | 2400 | 30 |
| 466 | 20230908 | 123900 | 2496786275 | 2405 | 2400 | 2405 | 2400 | 1415 |
| 467 | 20230908 | 123800 | 2493389540 | 2400 | 2400 | 2400 | 2400 | 3 |
| 468 | 20230908 | 123700 | 2493382340 | 2400 | 2400 | 2400 | 2400 | 8 |
| 469 | 20230908 | 123600 | 2493363140 | 2395 | 2400 | 2400 | 2395 | 104 |
| 470 | 20230908 | 123500 | 2493114045 | 2390 | 2390 | 2390 | 2390 | 132 |
| 471 | 20230908 | 123400 | 2492798565 | 2400 | 2395 | 2400 | 2395 | 283 |
| 472 | 20230908 | 123300 | 2492119780 | 2395 | 2395 | 2395 | 2395 | 200 |
| 473 | 20230908 | 123200 | 2491640780 | 2395 | 2395 | 2395 | 2395 | 1008 |
| 474 | 20230908 | 123100 | 2489226620 | 2395 | 2395 | 2395 | 2395 | 0 |
| 475 | 20230908 | 123000 | 2489226620 | 2395 | 2395 | 2395 | 2395 | 560 |
| 476 | 20230908 | 122900 | 2487885420 | 2395 | 2395 | 2395 | 2395 | 0 |
| 477 | 20230908 | 122800 | 2487885420 | 2395 | 2400 | 2400 | 2395 | 3 |
| 478 | 20230908 | 122700 | 2487878225 | 2405 | 2405 | 2405 | 2405 | 183 |
| 479 | 20230908 | 122600 | 2487438110 | 2410 | 2420 | 2420 | 2410 | 4486 |
| 480 | 20230908 | 122500 | 2476587730 | 2410 | 2385 | 2420 | 2385 | 9504 |
| 481 | 20230908 | 122400 | 2453800080 | 2385 | 2380 | 2385 | 2380 | 1713 |
| 482 | 20230908 | 122300 | 2449723130 | 2380 | 2365 | 2380 | 2365 | 1372 |
| 483 | 20230908 | 122200 | 2446471550 | 2365 | 2365 | 2365 | 2355 | 412 |
| 484 | 20230908 | 122100 | 2445501150 | 2365 | 2365 | 2365 | 2360 | 18 |
| 485 | 20230908 | 122000 | 2445458605 | 2365 | 2365 | 2365 | 2365 | 22 |
| 486 | 20230908 | 121900 | 2445406575 | 2370 | 2365 | 2370 | 2355 | 2403 |
| 487 | 20230908 | 121800 | 2439745485 | 2365 | 2370 | 2370 | 2365 | 1801 |
| 488 | 20230908 | 121700 | 2435486085 | 2370 | 2370 | 2370 | 2370 | 53 |
| 489 | 20230908 | 121600 | 2435360475 | 2370 | 2365 | 2370 | 2365 | 232 |
| 490 | 20230908 | 121500 | 2434811720 | 2355 | 2360 | 2360 | 2355 | 555 |
| 491 | 20230908 | 121400 | 2433504030 | 2360 | 2360 | 2360 | 2360 | 1 |
| 492 | 20230908 | 121300 | 2433501670 | 2360 | 2360 | 2360 | 2360 | 186 |
| 493 | 20230908 | 121200 | 2433062710 | 2360 | 2360 | 2360 | 2360 | 407 |
| 494 | 20230908 | 121100 | 2432102190 | 2360 | 2360 | 2360 | 2360 | 201 |
| 495 | 20230908 | 121000 | 2431627830 | 2365 | 2365 | 2365 | 2365 | 8 |
| 496 | 20230908 | 120900 | 2431608910 | 2365 | 2365 | 2365 | 2365 | 476 |
| 497 | 20230908 | 120800 | 2430483170 | 2365 | 2365 | 2365 | 2365 | 0 |
| 498 | 20230908 | 120700 | 2430483170 | 2365 | 2365 | 2365 | 2360 | 829 |
| 499 | 20230908 | 120600 | 2428526655 | 2365 | 2365 | 2365 | 2360 | 160 |
| 500 | 20230908 | 120500 | 2428148355 | 2360 | 2365 | 2365 | 2360 | 512 |
| 501 | 20230908 | 120400 | 2426938535 | 2360 | 2365 | 2365 | 2360 | 111 |
| 502 | 20230908 | 120300 | 2426676050 | 2370 | 2370 | 2370 | 2370 | 16 |
| 503 | 20230908 | 120200 | 2426638130 | 2370 | 2365 | 2370 | 2365 | 320 |
| 504 | 20230908 | 120100 | 2425880130 | 2365 | 2365 | 2370 | 2365 | 116 |
| 505 | 20230908 | 120000 | 2425605720 | 2365 | 2370 | 2370 | 2360 | 281 |
| 506 | 20230908 | 115900 | 2424941480 | 2370 | 2370 | 2370 | 2370 | 10 |
| 507 | 20230908 | 115800 | 2424917780 | 2360 | 2370 | 2370 | 2360 | 8 |
| 508 | 20230908 | 115700 | 2424898850 | 2370 | 2350 | 2370 | 2350 | 611 |
| 509 | 20230908 | 115600 | 2423462880 | 2350 | 2365 | 2365 | 2350 | 809 |
| 510 | 20230908 | 115500 | 2421560080 | 2370 | 2370 | 2370 | 2370 | 609 |
| 511 | 20230908 | 115400 | 2420116750 | 2375 | 2375 | 2375 | 2375 | 0 |
| 512 | 20230908 | 115300 | 2420116750 | 2375 | 2375 | 2375 | 2375 | 1 |
| 513 | 20230908 | 115200 | 2420114375 | 2355 | 2365 | 2365 | 2355 | 1100 |
| 514 | 20230908 | 115100 | 2417520380 | 2375 | 2375 | 2375 | 2360 | 262 |
| 515 | 20230908 | 115000 | 2416898175 | 2370 | 2380 | 2380 | 2370 | 884 |
| 516 | 20230908 | 114900 | 2414799630 | 2370 | 2375 | 2380 | 2370 | 139 |
| 517 | 20230908 | 114800 | 2414469595 | 2375 | 2375 | 2375 | 2360 | 931 |
| 518 | 20230908 | 114700 | 2412266475 | 2375 | 2370 | 2375 | 2370 | 25 |
| 519 | 20230908 | 114600 | 2412207180 | 2370 | 2385 | 2385 | 2365 | 691 |
| 520 | 20230908 | 114500 | 2410572755 | 2385 | 2355 | 2385 | 2355 | 3296 |
| 521 | 20230908 | 114400 | 2402763200 | 2355 | 2365 | 2365 | 2355 | 27 |
| 522 | 20230908 | 114300 | 2402699550 | 2370 | 2345 | 2370 | 2345 | 4008 |
| 523 | 20230908 | 114200 | 2393249055 | 2345 | 2340 | 2345 | 2340 | 40 |
| 524 | 20230908 | 114100 | 2393155310 | 2345 | 2360 | 2360 | 2340 | 22 |
| 525 | 20230908 | 114000 | 2393103700 | 2355 | 2330 | 2355 | 2330 | 1835 |
| 526 | 20230908 | 113900 | 2388785285 | 2345 | 2345 | 2345 | 2330 | 198 |
| 527 | 20230908 | 113800 | 2388323840 | 2330 | 2350 | 2350 | 2325 | 3081 |
| 528 | 20230908 | 113700 | 2381131680 | 2350 | 2345 | 2350 | 2325 | 2346 |
| 529 | 20230908 | 113600 | 2375661265 | 2335 | 2360 | 2365 | 2335 | 838 |
| 530 | 20230908 | 113500 | 2373690395 | 2360 | 2335 | 2360 | 2330 | 3168 |
| 531 | 20230908 | 113400 | 2366274590 | 2335 | 2335 | 2335 | 2335 | 0 |
| 532 | 20230908 | 113300 | 2366274590 | 2335 | 2360 | 2360 | 2335 | 1775 |
| 533 | 20230908 | 113200 | 2362119810 | 2360 | 2370 | 2370 | 2345 | 26872 |
| 534 | 20230908 | 113100 | 2298926235 | 2385 | 2385 | 2385 | 2385 | 325 |
| 535 | 20230908 | 113000 | 2298151110 | 2390 | 2390 | 2390 | 2390 | 1 |
| 536 | 20230908 | 112900 | 2298148720 | 2390 | 2385 | 2390 | 2360 | 1839 |
| 537 | 20230908 | 112800 | 2293786625 | 2390 | 2380 | 2390 | 2380 | 4022 |
| 538 | 20230908 | 112700 | 2284212755 | 2370 | 2375 | 2380 | 2370 | 293 |
| 539 | 20230908 | 112600 | 2283517290 | 2380 | 2370 | 2380 | 2355 | 10478 |
| 540 | 20230908 | 112500 | 2258831800 | 2365 | 2370 | 2370 | 2365 | 2791 |
| 541 | 20230908 | 112400 | 2252217365 | 2370 | 2385 | 2390 | 2370 | 6270 |
| 542 | 20230908 | 112300 | 2237323680 | 2385 | 2385 | 2385 | 2385 | 427 |
| 543 | 20230908 | 112200 | 2236305285 | 2385 | 2385 | 2390 | 2385 | 317 |
| 544 | 20230908 | 112100 | 2235549220 | 2390 | 2405 | 2405 | 2390 | 1957 |
| 545 | 20230908 | 112000 | 2230867500 | 2405 | 2405 | 2405 | 2400 | 1767 |
| 546 | 20230908 | 111900 | 2226626680 | 2415 | 2410 | 2415 | 2400 | 5542 |
| 547 | 20230908 | 111800 | 2213319020 | 2415 | 2415 | 2420 | 2400 | 3798 |
| 548 | 20230908 | 111700 | 2204157640 | 2415 | 2425 | 2430 | 2415 | 3872 |
| 549 | 20230908 | 111600 | 2194785315 | 2425 | 2425 | 2425 | 2425 | 4 |
| 550 | 20230908 | 111500 | 2194775615 | 2420 | 2425 | 2430 | 2420 | 1203 |
| 551 | 20230908 | 111400 | 2191858095 | 2425 | 2420 | 2425 | 2420 | 412 |
| 552 | 20230908 | 111300 | 2190859350 | 2420 | 2420 | 2420 | 2415 | 185 |
| 553 | 20230908 | 111200 | 2190411665 | 2420 | 2405 | 2420 | 2400 | 1342 |
| 554 | 20230908 | 111100 | 2187169025 | 2400 | 2410 | 2410 | 2400 | 4240 |
| 555 | 20230908 | 111000 | 2176971830 | 2400 | 2415 | 2415 | 2400 | 1175 |
| 556 | 20230908 | 110900 | 2174149875 | 2415 | 2415 | 2415 | 2415 | 263 |
| 557 | 20230908 | 110800 | 2173514730 | 2405 | 2405 | 2415 | 2405 | 344 |
| 558 | 20230908 | 110700 | 2172687400 | 2405 | 2410 | 2410 | 2405 | 138 |
| 559 | 20230908 | 110600 | 2172355505 | 2400 | 2415 | 2415 | 2400 | 5843 |
| 560 | 20230908 | 110500 | 2158289360 | 2420 | 2425 | 2425 | 2420 | 258 |
| 561 | 20230908 | 110400 | 2157664925 | 2420 | 2415 | 2420 | 2415 | 210 |
| 562 | 20230908 | 110300 | 2157156730 | 2420 | 2420 | 2425 | 2420 | 107 |
| 563 | 20230908 | 110200 | 2156897780 | 2420 | 2420 | 2420 | 2420 | 89 |
| 564 | 20230908 | 110100 | 2156682400 | 2425 | 2425 | 2425 | 2425 | 4 |
| 565 | 20230908 | 110000 | 2156672700 | 2410 | 2420 | 2420 | 2410 | 608 |
| 566 | 20230908 | 105900 | 2155207385 | 2425 | 2420 | 2425 | 2410 | 28 |
| 567 | 20230908 | 105800 | 2155139670 | 2425 | 2415 | 2425 | 2410 | 891 |
| 568 | 20230908 | 105700 | 2152988960 | 2425 | 2430 | 2430 | 2415 | 2089 |
| 569 | 20230908 | 105600 | 2147932415 | 2430 | 2425 | 2430 | 2420 | 426 |
| 570 | 20230908 | 105500 | 2146899580 | 2425 | 2420 | 2425 | 2420 | 1071 |
| 571 | 20230908 | 105400 | 2144303725 | 2425 | 2415 | 2425 | 2405 | 3365 |
| 572 | 20230908 | 105300 | 2136187900 | 2415 | 2420 | 2420 | 2415 | 691 |
| 573 | 20230908 | 105200 | 2134516115 | 2430 | 2425 | 2430 | 2405 | 10817 |
| 574 | 20230908 | 105100 | 2108412895 | 2425 | 2440 | 2440 | 2425 | 843 |
| 575 | 20230908 | 105000 | 2106367110 | 2445 | 2440 | 2445 | 2430 | 541 |
| 576 | 20230908 | 104900 | 2105050370 | 2445 | 2450 | 2450 | 2440 | 431 |
| 577 | 20230908 | 104800 | 2103996575 | 2450 | 2440 | 2455 | 2425 | 7533 |
| 578 | 20230908 | 104700 | 2085687820 | 2435 | 2465 | 2465 | 2430 | 22930 |
| 579 | 20230908 | 104600 | 2029741395 | 2460 | 2465 | 2465 | 2455 | 840 |
| 580 | 20230908 | 104500 | 2027673540 | 2455 | 2465 | 2470 | 2455 | 6933 |
| 581 | 20230908 | 104400 | 2010596455 | 2470 | 2465 | 2470 | 2460 | 1751 |
| 582 | 20230908 | 104300 | 2006279285 | 2460 | 2465 | 2465 | 2450 | 1700 |
| 583 | 20230908 | 104200 | 2002097010 | 2460 | 2435 | 2465 | 2435 | 2524 |
| 584 | 20230908 | 104100 | 1995916045 | 2450 | 2445 | 2450 | 2435 | 2269 |
| 585 | 20230908 | 104000 | 1990388080 | 2450 | 2445 | 2460 | 2440 | 5336 |
| 586 | 20230908 | 103900 | 1977352865 | 2460 | 2450 | 2460 | 2440 | 1791 |
| 587 | 20230908 | 103800 | 1972968825 | 2450 | 2450 | 2450 | 2445 | 1714 |
| 588 | 20230908 | 103700 | 1968773765 | 2450 | 2465 | 2465 | 2445 | 5896 |
| 589 | 20230908 | 103600 | 1954341530 | 2470 | 2455 | 2470 | 2445 | 7586 |
| 590 | 20230908 | 103500 | 1935753055 | 2460 | 2470 | 2470 | 2460 | 550 |
| 591 | 20230908 | 103400 | 1934399860 | 2460 | 2465 | 2465 | 2460 | 14629 |
| 592 | 20230908 | 103300 | 1898381075 | 2465 | 2475 | 2475 | 2460 | 10693 |
| 593 | 20230908 | 103200 | 1872023325 | 2475 | 2475 | 2480 | 2470 | 2067 |
| 594 | 20230908 | 103100 | 1866914760 | 2480 | 2485 | 2485 | 2470 | 4045 |
| 595 | 20230908 | 103000 | 1856887890 | 2485 | 2505 | 2505 | 2485 | 5219 |
| 596 | 20230908 | 102900 | 1843892695 | 2500 | 2500 | 2505 | 2495 | 2309 |
| 597 | 20230908 | 102800 | 1838129600 | 2510 | 2500 | 2510 | 2495 | 1981 |
| 598 | 20230908 | 102700 | 1833181370 | 2510 | 2500 | 2515 | 2500 | 4287 |
| 599 | 20230908 | 102600 | 1822434545 | 2500 | 2495 | 2505 | 2495 | 948 |
| 600 | 20230908 | 102500 | 1820065795 | 2500 | 2505 | 2505 | 2495 | 1307 |
| 601 | 20230908 | 102400 | 1816799070 | 2500 | 2520 | 2520 | 2495 | 13872 |
| 602 | 20230908 | 102300 | 1781983390 | 2520 | 2535 | 2540 | 2520 | 4905 |
| 603 | 20230908 | 102200 | 1769592350 | 2535 | 2545 | 2545 | 2530 | 3742 |
| 604 | 20230908 | 102100 | 1760107030 | 2545 | 2550 | 2560 | 2535 | 15281 |
| 605 | 20230908 | 102000 | 1721305320 | 2550 | 2580 | 2580 | 2545 | 10577 |
| 606 | 20230908 | 101900 | 1694169955 | 2595 | 2595 | 2600 | 2580 | 3131 |
| 607 | 20230908 | 101800 | 1686059990 | 2585 | 2605 | 2640 | 2575 | 14819 |
| 608 | 20230908 | 101700 | 1647429415 | 2600 | 2590 | 2605 | 2565 | 3603 |
| 609 | 20230908 | 101600 | 1638087900 | 2570 | 2580 | 2595 | 2565 | 7787 |
| 610 | 20230908 | 101500 | 1617992150 | 2580 | 2555 | 2580 | 2535 | 7287 |
| 611 | 20230908 | 101400 | 1599448505 | 2555 | 2565 | 2565 | 2550 | 328 |
| 612 | 20230908 | 101300 | 1598609740 | 2550 | 2550 | 2565 | 2545 | 3823 |
| 613 | 20230908 | 101200 | 1588856990 | 2550 | 2575 | 2575 | 2550 | 4067 |
| 614 | 20230908 | 101100 | 1578455080 | 2565 | 2585 | 2595 | 2555 | 5425 |
| 615 | 20230908 | 101000 | 1564541645 | 2595 | 2530 | 2595 | 2530 | 13766 |
| 616 | 20230908 | 100900 | 1529277275 | 2530 | 2545 | 2545 | 2525 | 3845 |
| 617 | 20230908 | 100800 | 1519554145 | 2530 | 2540 | 2550 | 2515 | 5398 |
| 618 | 20230908 | 100700 | 1505906005 | 2545 | 2530 | 2560 | 2525 | 15929 |
| 619 | 20230908 | 100600 | 1465468805 | 2530 | 2615 | 2620 | 2530 | 25038 |
| 620 | 20230908 | 100500 | 1401178545 | 2610 | 2575 | 2635 | 2575 | 17249 |
| 621 | 20230908 | 100400 | 1356397415 | 2575 | 2670 | 2685 | 2560 | 57129 |
| 622 | 20230908 | 100300 | 1206872725 | 2685 | 2620 | 2700 | 2605 | 97724 |
| 623 | 20230908 | 100200 | 946698750 | 2615 | 2590 | 2615 | 2555 | 44773 |
| 624 | 20230908 | 100100 | 830594905 | 2560 | 2560 | 2560 | 2560 | 0 |
| 625 | 20230908 | 100000 | 830594905 | 2560 | 2560 | 2560 | 2560 | 1379 |
| 626 | 20230908 | 095900 | 827064665 | 2560 | 2550 | 2560 | 2530 | 9740 |
| 627 | 20230908 | 095800 | 802227195 | 2555 | 2510 | 2555 | 2510 | 27568 |
| 628 | 20230908 | 095700 | 732227890 | 2510 | 2505 | 2510 | 2495 | 843 |
| 629 | 20230908 | 095600 | 730112915 | 2505 | 2500 | 2515 | 2485 | 6441 |
| 630 | 20230908 | 095500 | 713985145 | 2515 | 2485 | 2515 | 2485 | 9564 |
| 631 | 20230908 | 095400 | 690034000 | 2485 | 2485 | 2485 | 2485 | 708 |
| 632 | 20230908 | 095300 | 688274620 | 2485 | 2490 | 2490 | 2480 | 2013 |
| 633 | 20230908 | 095200 | 683270835 | 2490 | 2500 | 2500 | 2490 | 412 |
| 634 | 20230908 | 095100 | 682244060 | 2500 | 2495 | 2500 | 2470 | 9448 |
| 635 | 20230908 | 095000 | 658727390 | 2495 | 2505 | 2505 | 2495 | 2497 |
| 636 | 20230908 | 094900 | 652486760 | 2505 | 2515 | 2515 | 2495 | 4288 |
| 637 | 20230908 | 094800 | 641737130 | 2515 | 2495 | 2530 | 2470 | 32246 |
| 638 | 20230908 | 094700 | 561020515 | 2505 | 2470 | 2510 | 2470 | 11930 |
| 639 | 20230908 | 094600 | 531319790 | 2475 | 2480 | 2480 | 2465 | 2913 |
| 640 | 20230908 | 094500 | 524103875 | 2480 | 2465 | 2480 | 2465 | 153 |
| 641 | 20230908 | 094400 | 523726670 | 2465 | 2460 | 2480 | 2460 | 5140 |
| 642 | 20230908 | 094300 | 511056055 | 2460 | 2490 | 2490 | 2460 | 4620 |
| 643 | 20230908 | 094200 | 499676940 | 2465 | 2460 | 2490 | 2460 | 1252 |
| 644 | 20230908 | 094100 | 496583205 | 2460 | 2500 | 2510 | 2460 | 8414 |
| 645 | 20230908 | 094000 | 475585450 | 2510 | 2480 | 2525 | 2480 | 19990 |
| 646 | 20230908 | 093900 | 425651945 | 2475 | 2465 | 2485 | 2460 | 4425 |
| 647 | 20230908 | 093800 | 414684230 | 2460 | 2460 | 2465 | 2460 | 645 |
| 648 | 20230908 | 093700 | 413097515 | 2460 | 2440 | 2460 | 2440 | 5164 |
| 649 | 20230908 | 093600 | 400448705 | 2445 | 2460 | 2460 | 2445 | 247 |
| 650 | 20230908 | 093500 | 399844060 | 2460 | 2445 | 2460 | 2445 | 524 |
| 651 | 20230908 | 093400 | 398562115 | 2460 | 2450 | 2460 | 2450 | 792 |
| 652 | 20230908 | 093300 | 396621400 | 2450 | 2450 | 2450 | 2450 | 68 |
| 653 | 20230908 | 093200 | 396454800 | 2440 | 2450 | 2450 | 2440 | 186 |
| 654 | 20230908 | 093100 | 395999510 | 2470 | 2455 | 2475 | 2455 | 362 |
| 655 | 20230908 | 093000 | 395106705 | 2455 | 2465 | 2490 | 2425 | 6362 |
| 656 | 20230908 | 092900 | 379454560 | 2450 | 2480 | 2480 | 2450 | 1365 |
| 657 | 20230908 | 092800 | 376095900 | 2475 | 2430 | 2475 | 2425 | 22357 |
| 658 | 20230908 | 092700 | 321275775 | 2430 | 2415 | 2430 | 2415 | 220 |
| 659 | 20230908 | 092600 | 320744385 | 2415 | 2430 | 2430 | 2415 | 2013 |
| 660 | 20230908 | 092500 | 315859785 | 2435 | 2445 | 2450 | 2435 | 5448 |
| 661 | 20230908 | 092400 | 302538285 | 2445 | 2440 | 2450 | 2435 | 881 |
| 662 | 20230908 | 092300 | 300385525 | 2450 | 2445 | 2450 | 2445 | 2920 |
| 663 | 20230908 | 092200 | 293241375 | 2450 | 2450 | 2455 | 2425 | 3097 |
| 664 | 20230908 | 092100 | 285672550 | 2450 | 2420 | 2450 | 2420 | 3652 |
| 665 | 20230908 | 092000 | 276739730 | 2410 | 2440 | 2445 | 2410 | 709 |
| 666 | 20230908 | 091900 | 275015265 | 2420 | 2410 | 2420 | 2410 | 1378 |
| 667 | 20230908 | 091800 | 271693600 | 2435 | 2415 | 2435 | 2405 | 2261 |
| 668 | 20230908 | 091700 | 266232920 | 2415 | 2440 | 2460 | 2410 | 8991 |
| 669 | 20230908 | 091600 | 244335675 | 2475 | 2445 | 2480 | 2440 | 3320 |
| 670 | 20230908 | 091500 | 236185930 | 2460 | 2460 | 2540 | 2450 | 33219 |
| 671 | 20230908 | 091400 | 153333340 | 2460 | 2400 | 2460 | 2400 | 13793 |
| 672 | 20230908 | 091300 | 119804310 | 2400 | 2395 | 2400 | 2385 | 3971 |
| 673 | 20230908 | 091200 | 110289395 | 2390 | 2365 | 2390 | 2360 | 10898 |
| 674 | 20230908 | 091100 | 84370215 | 2360 | 2340 | 2360 | 2340 | 4115 |
| 675 | 20230908 | 091000 | 74700770 | 2350 | 2340 | 2355 | 2335 | 1783 |
| 676 | 20230908 | 090900 | 70535100 | 2355 | 2340 | 2355 | 2335 | 705 |
| 677 | 20230908 | 090800 | 68880005 | 2340 | 2325 | 2340 | 2320 | 2955 |
| 678 | 20230908 | 090700 | 61991325 | 2330 | 2330 | 2330 | 2325 | 269 |
| 679 | 20230908 | 090600 | 61365850 | 2330 | 2300 | 2330 | 2300 | 1170 |
| 680 | 20230908 | 090500 | 58654090 | 2300 | 2300 | 2300 | 2300 | 3231 |
| 681 | 20230908 | 090400 | 51222790 | 2280 | 2285 | 2285 | 2280 | 792 |
| 682 | 20230908 | 090300 | 49415800 | 2310 | 2285 | 2310 | 2250 | 982 |
| 683 | 20230908 | 090200 | 47192430 | 2260 | 2260 | 2285 | 2250 | 8390 |
| 684 | 20230908 | 090100 | 28249570 | 2260 | 2270 | 2285 | 2260 | 3470 |
| 685 | 20230908 | 090000 | 20389290 | 2285 | 2330 | 2330 | 2275 | 8248 |