33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 200800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 2821 |
| 3 | 20230911 | 200700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20230911 | 200600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20230911 | 200500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20230911 | 200400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20230911 | 200300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20230911 | 200200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20230911 | 200100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20230911 | 200000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20230911 | 195900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20230911 | 195800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20230911 | 195700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20230911 | 195600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20230911 | 195500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20230911 | 195400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20230911 | 195300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20230911 | 195200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20230911 | 195100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20230911 | 195000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20230911 | 194900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20230911 | 194800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20230911 | 194700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20230911 | 194600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20230911 | 194500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20230911 | 194400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20230911 | 194300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20230911 | 194200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20230911 | 194100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20230911 | 194000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20230911 | 193900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20230911 | 193800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 2821 |
| 33 | 20230911 | 193700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20230911 | 193600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20230911 | 193500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20230911 | 193400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20230911 | 193300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20230911 | 193200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20230911 | 193100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20230911 | 193000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20230911 | 192900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20230911 | 192800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20230911 | 192700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20230911 | 192600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20230911 | 192500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20230911 | 192400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20230911 | 192300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20230911 | 192200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20230911 | 192100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20230911 | 192000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20230911 | 191900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20230911 | 191800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20230911 | 191700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20230911 | 191600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20230911 | 191500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20230911 | 191400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20230911 | 191300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20230911 | 191200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20230911 | 191100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20230911 | 191000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20230911 | 190900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20230911 | 190800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 2821 |
| 63 | 20230911 | 190700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20230911 | 190600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20230911 | 190500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20230911 | 190400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20230911 | 190300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20230911 | 190200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20230911 | 190100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20230911 | 190000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20230911 | 185900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20230911 | 185800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20230911 | 185700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20230911 | 185600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20230911 | 185500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20230911 | 185400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20230911 | 185300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20230911 | 185200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20230911 | 185100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20230911 | 185000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20230911 | 184900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20230911 | 184800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20230911 | 184700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20230911 | 184600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20230911 | 184500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20230911 | 184400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20230911 | 184300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20230911 | 184200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20230911 | 184100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20230911 | 184000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20230911 | 183900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20230911 | 183800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 2821 |
| 93 | 20230911 | 183700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20230911 | 183600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20230911 | 183500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20230911 | 183400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20230911 | 183300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20230911 | 183200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20230911 | 183100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20230911 | 183000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20230911 | 182900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20230911 | 182800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20230911 | 182700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20230911 | 182600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20230911 | 182500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20230911 | 182400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20230911 | 182300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20230911 | 182200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20230911 | 182100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20230911 | 182000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20230911 | 181900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20230911 | 181800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20230911 | 181700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20230911 | 181600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20230911 | 181500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20230911 | 181400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20230911 | 181300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20230911 | 181200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20230911 | 181100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20230911 | 181000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20230911 | 180900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20230911 | 180800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 2821 |
| 123 | 20230911 | 180700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20230911 | 180600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20230911 | 180500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20230911 | 180400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20230911 | 180300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20230911 | 180200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20230911 | 180100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20230911 | 180000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20230911 | 175900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20230911 | 175800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20230911 | 175700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20230911 | 175600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20230911 | 175500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20230911 | 175400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20230911 | 175300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20230911 | 175200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20230911 | 175100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20230911 | 175000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20230911 | 174900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20230911 | 174800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20230911 | 174700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20230911 | 174600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20230911 | 174500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20230911 | 174400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20230911 | 174300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20230911 | 174200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20230911 | 174100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20230911 | 174000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20230911 | 173900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20230911 | 173800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 2821 |
| 153 | 20230911 | 173700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20230911 | 173600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20230911 | 173500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20230911 | 173400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20230911 | 173300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20230911 | 173200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20230911 | 173100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20230911 | 173000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20230911 | 172900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20230911 | 172800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20230911 | 172700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20230911 | 172600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20230911 | 172500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20230911 | 172400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20230911 | 172300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20230911 | 172200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20230911 | 172100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20230911 | 172000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20230911 | 171900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20230911 | 171800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20230911 | 171700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20230911 | 171600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20230911 | 171500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20230911 | 171400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20230911 | 171300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20230911 | 171200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20230911 | 171100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20230911 | 171000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20230911 | 170900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20230911 | 170800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 2821 |
| 183 | 20230911 | 170700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20230911 | 170600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20230911 | 170500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 186 | 20230911 | 170400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 187 | 20230911 | 170300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 188 | 20230911 | 170200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 189 | 20230911 | 170100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 190 | 20230911 | 170000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 191 | 20230911 | 165900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 192 | 20230911 | 165800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 193 | 20230911 | 165700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 194 | 20230911 | 165600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 195 | 20230911 | 165500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 196 | 20230911 | 165400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 197 | 20230911 | 165300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 198 | 20230911 | 165200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 199 | 20230911 | 165100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 200 | 20230911 | 165000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 201 | 20230911 | 164900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 202 | 20230911 | 164800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 203 | 20230911 | 164700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 204 | 20230911 | 164600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 205 | 20230911 | 164500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 206 | 20230911 | 164400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 207 | 20230911 | 164300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 208 | 20230911 | 164200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 209 | 20230911 | 164100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 210 | 20230911 | 164000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 211 | 20230911 | 163900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 212 | 20230911 | 163800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 2821 |
| 213 | 20230911 | 163700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 214 | 20230911 | 163600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 215 | 20230911 | 163500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 216 | 20230911 | 163400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 217 | 20230911 | 163300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 218 | 20230911 | 163200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 219 | 20230911 | 163100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 220 | 20230911 | 163000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 221 | 20230911 | 162900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 222 | 20230911 | 162800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 223 | 20230911 | 162700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 224 | 20230911 | 162600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 225 | 20230911 | 162500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 226 | 20230911 | 162400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 227 | 20230911 | 162300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 228 | 20230911 | 162200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 229 | 20230911 | 162100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 230 | 20230911 | 162000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 231 | 20230911 | 161900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 232 | 20230911 | 161800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 233 | 20230911 | 161700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 234 | 20230911 | 161600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 235 | 20230911 | 161500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 236 | 20230911 | 161400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 237 | 20230911 | 161300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 238 | 20230911 | 161200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 239 | 20230911 | 161100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 240 | 20230911 | 161000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 241 | 20230911 | 160900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 242 | 20230911 | 160800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 2821 |
| 243 | 20230911 | 160700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 244 | 20230911 | 160600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 245 | 20230911 | 160500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 246 | 20230911 | 160400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 247 | 20230911 | 160300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 248 | 20230911 | 160200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 249 | 20230911 | 160100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 250 | 20230911 | 160000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 251 | 20230911 | 155900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 252 | 20230911 | 155800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 253 | 20230911 | 155700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 254 | 20230911 | 155600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 255 | 20230911 | 155500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 256 | 20230911 | 155400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 257 | 20230911 | 155300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 258 | 20230911 | 155200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 259 | 20230911 | 155100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 260 | 20230911 | 155000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 261 | 20230911 | 154900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 262 | 20230911 | 154800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 263 | 20230911 | 154700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 264 | 20230911 | 154600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 265 | 20230911 | 154500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 266 | 20230911 | 154400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 267 | 20230911 | 154300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 268 | 20230911 | 154200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 269 | 20230911 | 154100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 270 | 20230911 | 154000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 271 | 20230911 | 153900 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 272 | 20230911 | 153800 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 2821 |
| 273 | 20230911 | 153700 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 274 | 20230911 | 153600 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 275 | 20230911 | 153500 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 276 | 20230911 | 153400 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 277 | 20230911 | 153300 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 278 | 20230911 | 153200 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 279 | 20230911 | 153100 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 0 |
| 280 | 20230911 | 153000 | 1618885095 | 3855 | 3855 | 3855 | 3855 | 2821 |
| 281 | 20230911 | 152900 | 1608010140 | 3860 | 3860 | 3860 | 3860 | 0 |
| 282 | 20230911 | 152800 | 1608010140 | 3860 | 3860 | 3860 | 3860 | 0 |
| 283 | 20230911 | 152700 | 1608010140 | 3860 | 3860 | 3860 | 3860 | 0 |
| 284 | 20230911 | 152600 | 1608010140 | 3860 | 3860 | 3860 | 3860 | 0 |
| 285 | 20230911 | 152500 | 1608010140 | 3860 | 3860 | 3860 | 3860 | 0 |
| 286 | 20230911 | 152400 | 1608010140 | 3860 | 3860 | 3860 | 3860 | 0 |
| 287 | 20230911 | 152300 | 1608010140 | 3860 | 3860 | 3860 | 3860 | 0 |
| 288 | 20230911 | 152200 | 1608010140 | 3860 | 3860 | 3860 | 3860 | 0 |
| 289 | 20230911 | 152100 | 1608010140 | 3860 | 3860 | 3860 | 3860 | 0 |
| 290 | 20230911 | 152000 | 1608010140 | 3860 | 3860 | 3860 | 3860 | 0 |
| 291 | 20230911 | 151900 | 1608010140 | 3860 | 3855 | 3860 | 3855 | 899 |
| 292 | 20230911 | 151800 | 1604540215 | 3855 | 3860 | 3860 | 3855 | 667 |
| 293 | 20230911 | 151700 | 1601966975 | 3860 | 3855 | 3860 | 3855 | 2600 |
| 294 | 20230911 | 151600 | 1591931470 | 3855 | 3855 | 3860 | 3855 | 1672 |
| 295 | 20230911 | 151500 | 1585485545 | 3850 | 3850 | 3850 | 3850 | 117 |
| 296 | 20230911 | 151400 | 1585035095 | 3850 | 3845 | 3850 | 3845 | 1196 |
| 297 | 20230911 | 151300 | 1580431675 | 3845 | 3845 | 3845 | 3840 | 1575 |
| 298 | 20230911 | 151200 | 1574380300 | 3850 | 3855 | 3855 | 3850 | 325 |
| 299 | 20230911 | 151100 | 1573129045 | 3855 | 3855 | 3855 | 3855 | 601 |
| 300 | 20230911 | 151000 | 1570812190 | 3855 | 3850 | 3855 | 3850 | 721 |
| 301 | 20230911 | 150900 | 1568033790 | 3850 | 3850 | 3855 | 3850 | 300 |
| 302 | 20230911 | 150800 | 1566878785 | 3850 | 3850 | 3850 | 3850 | 105 |
| 303 | 20230911 | 150700 | 1566474535 | 3850 | 3850 | 3850 | 3850 | 2073 |
| 304 | 20230911 | 150600 | 1558493485 | 3845 | 3845 | 3845 | 3845 | 2427 |
| 305 | 20230911 | 150500 | 1549161670 | 3845 | 3845 | 3845 | 3840 | 1717 |
| 306 | 20230911 | 150400 | 1542560800 | 3845 | 3845 | 3845 | 3845 | 0 |
| 307 | 20230911 | 150300 | 1542560800 | 3845 | 3845 | 3845 | 3845 | 60 |
| 308 | 20230911 | 150200 | 1542330100 | 3850 | 3850 | 3850 | 3850 | 12 |
| 309 | 20230911 | 150100 | 1542283900 | 3840 | 3855 | 3855 | 3840 | 669 |
| 310 | 20230911 | 150000 | 1539708285 | 3850 | 3850 | 3850 | 3850 | 698 |
| 311 | 20230911 | 145900 | 1537020985 | 3840 | 3845 | 3850 | 3840 | 1843 |
| 312 | 20230911 | 145800 | 1529934670 | 3845 | 3845 | 3845 | 3835 | 358 |
| 313 | 20230911 | 145700 | 1528559880 | 3840 | 3835 | 3840 | 3835 | 842 |
| 314 | 20230911 | 145600 | 1525328900 | 3835 | 3840 | 3840 | 3835 | 1597 |
| 315 | 20230911 | 145500 | 1519199960 | 3835 | 3840 | 3840 | 3835 | 1686 |
| 316 | 20230911 | 145400 | 1512732245 | 3840 | 3840 | 3845 | 3840 | 1965 |
| 317 | 20230911 | 145300 | 1505185900 | 3845 | 3845 | 3845 | 3845 | 130 |
| 318 | 20230911 | 145200 | 1504686050 | 3840 | 3840 | 3845 | 3840 | 1169 |
| 319 | 20230911 | 145100 | 1500197015 | 3840 | 3840 | 3840 | 3835 | 301 |
| 320 | 20230911 | 145000 | 1499041215 | 3840 | 3840 | 3840 | 3840 | 170 |
| 321 | 20230911 | 144900 | 1498388415 | 3840 | 3840 | 3840 | 3835 | 313 |
| 322 | 20230911 | 144800 | 1497186535 | 3835 | 3835 | 3840 | 3835 | 429 |
| 323 | 20230911 | 144700 | 1495541315 | 3840 | 3835 | 3840 | 3835 | 950 |
| 324 | 20230911 | 144600 | 1491898050 | 3840 | 3840 | 3840 | 3840 | 80 |
| 325 | 20230911 | 144500 | 1491590850 | 3840 | 3835 | 3840 | 3835 | 24 |
| 326 | 20230911 | 144400 | 1491498785 | 3835 | 3840 | 3840 | 3835 | 13 |
| 327 | 20230911 | 144300 | 1491448910 | 3840 | 3835 | 3840 | 3835 | 58 |
| 328 | 20230911 | 144200 | 1491226225 | 3835 | 3840 | 3840 | 3835 | 122 |
| 329 | 20230911 | 144100 | 1490757750 | 3830 | 3835 | 3835 | 3830 | 134 |
| 330 | 20230911 | 144000 | 1490243900 | 3835 | 3835 | 3835 | 3835 | 80 |
| 331 | 20230911 | 143900 | 1489937100 | 3845 | 3845 | 3845 | 3830 | 467 |
| 332 | 20230911 | 143800 | 1488148130 | 3830 | 3830 | 3845 | 3830 | 738 |
| 333 | 20230911 | 143700 | 1485321560 | 3830 | 3845 | 3845 | 3830 | 1112 |
| 334 | 20230911 | 143600 | 1481061975 | 3845 | 3830 | 3845 | 3830 | 433 |
| 335 | 20230911 | 143500 | 1479401880 | 3845 | 3835 | 3845 | 3830 | 827 |
| 336 | 20230911 | 143400 | 1476230880 | 3835 | 3840 | 3840 | 3835 | 284 |
| 337 | 20230911 | 143300 | 1475141250 | 3845 | 3835 | 3845 | 3835 | 322 |
| 338 | 20230911 | 143200 | 1473905280 | 3840 | 3845 | 3845 | 3835 | 180 |
| 339 | 20230911 | 143100 | 1473214835 | 3835 | 3850 | 3850 | 3835 | 3490 |
| 340 | 20230911 | 143000 | 1459785640 | 3850 | 3840 | 3850 | 3835 | 891 |
| 341 | 20230911 | 142900 | 1456364690 | 3840 | 3840 | 3850 | 3840 | 40 |
| 342 | 20230911 | 142800 | 1456210990 | 3840 | 3840 | 3840 | 3840 | 100 |
| 343 | 20230911 | 142700 | 1455826990 | 3840 | 3840 | 3840 | 3840 | 8 |
| 344 | 20230911 | 142600 | 1455796270 | 3840 | 3840 | 3850 | 3840 | 181 |
| 345 | 20230911 | 142500 | 1455101200 | 3850 | 3850 | 3850 | 3845 | 174 |
| 346 | 20230911 | 142400 | 1454431450 | 3840 | 3840 | 3840 | 3840 | 8 |
| 347 | 20230911 | 142300 | 1454400730 | 3850 | 3850 | 3850 | 3840 | 99 |
| 348 | 20230911 | 142200 | 1454019660 | 3855 | 3840 | 3855 | 3830 | 5899 |
| 349 | 20230911 | 142100 | 1431404010 | 3840 | 3840 | 3840 | 3840 | 56 |
| 350 | 20230911 | 142000 | 1431188970 | 3840 | 3845 | 3845 | 3840 | 58 |
| 351 | 20230911 | 141900 | 1430966000 | 3845 | 3845 | 3845 | 3845 | 1194 |
| 352 | 20230911 | 141800 | 1426375070 | 3855 | 3845 | 3855 | 3845 | 53 |
| 353 | 20230911 | 141700 | 1426171080 | 3845 | 3845 | 3855 | 3845 | 503 |
| 354 | 20230911 | 141600 | 1424236915 | 3845 | 3845 | 3845 | 3840 | 1257 |
| 355 | 20230911 | 141500 | 1419403790 | 3840 | 3845 | 3845 | 3840 | 4295 |
| 356 | 20230911 | 141400 | 1402910940 | 3845 | 3845 | 3845 | 3840 | 205 |
| 357 | 20230911 | 141300 | 1402122720 | 3845 | 3845 | 3845 | 3840 | 27 |
| 358 | 20230911 | 141200 | 1402018970 | 3845 | 3845 | 3845 | 3840 | 376 |
| 359 | 20230911 | 141100 | 1400573290 | 3845 | 3845 | 3845 | 3845 | 320 |
| 360 | 20230911 | 141000 | 1399342890 | 3845 | 3845 | 3850 | 3845 | 5023 |
| 361 | 20230911 | 140900 | 1380029445 | 3845 | 3850 | 3850 | 3845 | 11 |
| 362 | 20230911 | 140800 | 1379987135 | 3850 | 3850 | 3855 | 3850 | 4071 |
| 363 | 20230911 | 140700 | 1364313775 | 3850 | 3850 | 3850 | 3850 | 3 |
| 364 | 20230911 | 140600 | 1364302225 | 3850 | 3855 | 3855 | 3850 | 53 |
| 365 | 20230911 | 140500 | 1364097950 | 3855 | 3855 | 3860 | 3855 | 2393 |
| 366 | 20230911 | 140400 | 1354872925 | 3855 | 3855 | 3855 | 3855 | 1508 |
| 367 | 20230911 | 140300 | 1349059585 | 3860 | 3860 | 3860 | 3860 | 3 |
| 368 | 20230911 | 140200 | 1349048005 | 3855 | 3855 | 3855 | 3855 | 8 |
| 369 | 20230911 | 140100 | 1349017165 | 3855 | 3860 | 3860 | 3855 | 1046 |
| 370 | 20230911 | 140000 | 1344984785 | 3860 | 3860 | 3860 | 3860 | 698 |
| 371 | 20230911 | 135900 | 1342290505 | 3855 | 3855 | 3855 | 3855 | 704 |
| 372 | 20230911 | 135800 | 1339576585 | 3860 | 3855 | 3860 | 3855 | 209 |
| 373 | 20230911 | 135700 | 1338769890 | 3855 | 3855 | 3860 | 3855 | 1515 |
| 374 | 20230911 | 135600 | 1332928655 | 3860 | 3855 | 3860 | 3855 | 2250 |
| 375 | 20230911 | 135500 | 1324254155 | 3860 | 3860 | 3860 | 3855 | 112 |
| 376 | 20230911 | 135400 | 1323821875 | 3860 | 3855 | 3860 | 3855 | 21 |
| 377 | 20230911 | 135300 | 1323740855 | 3860 | 3860 | 3860 | 3860 | 1 |
| 378 | 20230911 | 135200 | 1323736995 | 3855 | 3855 | 3855 | 3855 | 522 |
| 379 | 20230911 | 135100 | 1321724685 | 3855 | 3855 | 3855 | 3850 | 1008 |
| 380 | 20230911 | 135000 | 1317838885 | 3860 | 3855 | 3860 | 3855 | 693 |
| 381 | 20230911 | 134900 | 1315167365 | 3855 | 3855 | 3855 | 3855 | 220 |
| 382 | 20230911 | 134800 | 1314319265 | 3855 | 3855 | 3855 | 3850 | 2734 |
| 383 | 20230911 | 134700 | 1303779855 | 3855 | 3855 | 3855 | 3850 | 1040 |
| 384 | 20230911 | 134600 | 1299770695 | 3855 | 3850 | 3855 | 3850 | 19 |
| 385 | 20230911 | 134500 | 1299697500 | 3850 | 3855 | 3855 | 3850 | 20 |
| 386 | 20230911 | 134400 | 1299620440 | 3855 | 3855 | 3855 | 3850 | 54 |
| 387 | 20230911 | 134300 | 1299412310 | 3855 | 3860 | 3860 | 3855 | 1356 |
| 388 | 20230911 | 134200 | 1294184910 | 3855 | 3855 | 3855 | 3850 | 59 |
| 389 | 20230911 | 134100 | 1293957470 | 3850 | 3855 | 3855 | 3850 | 509 |
| 390 | 20230911 | 134000 | 1291997720 | 3850 | 3850 | 3855 | 3850 | 2034 |
| 391 | 20230911 | 133900 | 1284165515 | 3850 | 3855 | 3855 | 3850 | 1065 |
| 392 | 20230911 | 133800 | 1280064940 | 3850 | 3855 | 3860 | 3850 | 988 |
| 393 | 20230911 | 133700 | 1276254470 | 3855 | 3860 | 3860 | 3855 | 61 |
| 394 | 20230911 | 133600 | 1276019050 | 3855 | 3860 | 3860 | 3855 | 330 |
| 395 | 20230911 | 133500 | 1274746795 | 3860 | 3860 | 3860 | 3860 | 3 |
| 396 | 20230911 | 133400 | 1274735215 | 3860 | 3855 | 3860 | 3855 | 9 |
| 397 | 20230911 | 133300 | 1274700515 | 3860 | 3855 | 3860 | 3855 | 210 |
| 398 | 20230911 | 133200 | 1273889955 | 3860 | 3860 | 3860 | 3860 | 152 |
| 399 | 20230911 | 133100 | 1273303235 | 3865 | 3865 | 3865 | 3865 | 951 |
| 400 | 20230911 | 133000 | 1269627620 | 3860 | 3860 | 3860 | 3860 | 8 |
| 401 | 20230911 | 132900 | 1269596740 | 3865 | 3860 | 3865 | 3850 | 4183 |
| 402 | 20230911 | 132800 | 1253470760 | 3865 | 3865 | 3865 | 3865 | 14 |
| 403 | 20230911 | 132700 | 1253416650 | 3860 | 3865 | 3865 | 3860 | 22 |
| 404 | 20230911 | 132600 | 1253331660 | 3865 | 3860 | 3865 | 3855 | 857 |
| 405 | 20230911 | 132500 | 1250023625 | 3865 | 3855 | 3865 | 3855 | 13 |
| 406 | 20230911 | 132400 | 1249973460 | 3865 | 3855 | 3865 | 3855 | 154 |
| 407 | 20230911 | 132300 | 1249379750 | 3855 | 3865 | 3865 | 3855 | 10 |
| 408 | 20230911 | 132200 | 1249341180 | 3855 | 3855 | 3865 | 3855 | 109 |
| 409 | 20230911 | 132100 | 1248920965 | 3865 | 3865 | 3865 | 3860 | 451 |
| 410 | 20230911 | 132000 | 1247180055 | 3855 | 3865 | 3865 | 3855 | 9 |
| 411 | 20230911 | 131900 | 1247145350 | 3865 | 3865 | 3865 | 3855 | 112 |
| 412 | 20230911 | 131800 | 1246713050 | 3855 | 3865 | 3865 | 3845 | 201 |
| 413 | 20230911 | 131700 | 1245936365 | 3850 | 3855 | 3865 | 3850 | 1755 |
| 414 | 20230911 | 131600 | 1239175650 | 3865 | 3855 | 3865 | 3855 | 10 |
| 415 | 20230911 | 131500 | 1239137080 | 3870 | 3860 | 3870 | 3855 | 3581 |
| 416 | 20230911 | 131400 | 1225322845 | 3870 | 3855 | 3870 | 3855 | 2077 |
| 417 | 20230911 | 131300 | 1217311565 | 3855 | 3855 | 3855 | 3850 | 115 |
| 418 | 20230911 | 131200 | 1216868280 | 3855 | 3860 | 3860 | 3850 | 209 |
| 419 | 20230911 | 131100 | 1216061650 | 3860 | 3850 | 3860 | 3845 | 866 |
| 420 | 20230911 | 131000 | 1212726175 | 3850 | 3850 | 3850 | 3845 | 608 |
| 421 | 20230911 | 130900 | 1210388050 | 3845 | 3860 | 3860 | 3845 | 1400 |
| 422 | 20230911 | 130800 | 1204999455 | 3855 | 3850 | 3870 | 3850 | 1402 |
| 423 | 20230911 | 130700 | 1199596690 | 3870 | 3860 | 3870 | 3850 | 10154 |
| 424 | 20230911 | 130600 | 1160494120 | 3855 | 3870 | 3870 | 3855 | 734 |
| 425 | 20230911 | 130500 | 1157657780 | 3865 | 3865 | 3865 | 3855 | 329 |
| 426 | 20230911 | 130400 | 1156386280 | 3865 | 3860 | 3865 | 3855 | 55 |
| 427 | 20230911 | 130300 | 1156173875 | 3865 | 3860 | 3870 | 3860 | 455 |
| 428 | 20230911 | 130200 | 1154417115 | 3865 | 3870 | 3870 | 3865 | 3 |
| 429 | 20230911 | 130100 | 1154405510 | 3870 | 3870 | 3870 | 3855 | 2235 |
| 430 | 20230911 | 130000 | 1145779275 | 3870 | 3855 | 3870 | 3855 | 19 |
| 431 | 20230911 | 125900 | 1145705900 | 3850 | 3860 | 3870 | 3850 | 799 |
| 432 | 20230911 | 125800 | 1142620325 | 3860 | 3855 | 3865 | 3850 | 536 |
| 433 | 20230911 | 125700 | 1140555440 | 3865 | 3855 | 3865 | 3855 | 325 |
| 434 | 20230911 | 125600 | 1139302535 | 3865 | 3860 | 3865 | 3855 | 380 |
| 435 | 20230911 | 125500 | 1137836895 | 3855 | 3865 | 3865 | 3855 | 237 |
| 436 | 20230911 | 125400 | 1136921970 | 3865 | 3855 | 3865 | 3855 | 340 |
| 437 | 20230911 | 125300 | 1135610950 | 3855 | 3855 | 3865 | 3855 | 260 |
| 438 | 20230911 | 125200 | 1134608630 | 3855 | 3855 | 3865 | 3855 | 1554 |
| 439 | 20230911 | 125100 | 1128612900 | 3865 | 3865 | 3865 | 3855 | 238 |
| 440 | 20230911 | 125000 | 1127695300 | 3860 | 3860 | 3860 | 3860 | 20 |
| 441 | 20230911 | 124900 | 1127618100 | 3865 | 3860 | 3865 | 3860 | 100 |
| 442 | 20230911 | 124800 | 1127232090 | 3860 | 3860 | 3865 | 3850 | 5492 |
| 443 | 20230911 | 124700 | 1106086140 | 3865 | 3860 | 3870 | 3850 | 986 |
| 444 | 20230911 | 124600 | 1102284350 | 3870 | 3870 | 3870 | 3850 | 5015 |
| 445 | 20230911 | 124500 | 1082936645 | 3870 | 3870 | 3870 | 3870 | 0 |
| 446 | 20230911 | 124400 | 1082936645 | 3870 | 3870 | 3870 | 3860 | 341 |
| 447 | 20230911 | 124300 | 1081618055 | 3870 | 3870 | 3870 | 3860 | 17 |
| 448 | 20230911 | 124200 | 1081552345 | 3870 | 3870 | 3870 | 3860 | 17 |
| 449 | 20230911 | 124100 | 1081486655 | 3860 | 3865 | 3870 | 3860 | 13 |
| 450 | 20230911 | 124000 | 1081436445 | 3860 | 3870 | 3870 | 3860 | 10 |
| 451 | 20230911 | 123900 | 1081397825 | 3860 | 3860 | 3870 | 3860 | 93 |
| 452 | 20230911 | 123800 | 1081038825 | 3875 | 3870 | 3875 | 3855 | 5051 |
| 453 | 20230911 | 123700 | 1061541290 | 3870 | 3875 | 3875 | 3870 | 107 |
| 454 | 20230911 | 123600 | 1061127195 | 3870 | 3865 | 3870 | 3865 | 535 |
| 455 | 20230911 | 123500 | 1059056785 | 3870 | 3870 | 3870 | 3870 | 55 |
| 456 | 20230911 | 123400 | 1058843935 | 3865 | 3870 | 3870 | 3865 | 564 |
| 457 | 20230911 | 123300 | 1056661295 | 3870 | 3865 | 3870 | 3860 | 599 |
| 458 | 20230911 | 123200 | 1054346190 | 3865 | 3865 | 3865 | 3860 | 399 |
| 459 | 20230911 | 123100 | 1052804710 | 3865 | 3870 | 3870 | 3865 | 13 |
| 460 | 20230911 | 123000 | 1052754460 | 3870 | 3870 | 3870 | 3860 | 66 |
| 461 | 20230911 | 122900 | 1052499120 | 3860 | 3865 | 3870 | 3860 | 124 |
| 462 | 20230911 | 122800 | 1052019855 | 3870 | 3870 | 3870 | 3870 | 55 |
| 463 | 20230911 | 122700 | 1051807005 | 3855 | 3865 | 3865 | 3855 | 3449 |
| 464 | 20230911 | 122600 | 1038496075 | 3870 | 3870 | 3870 | 3865 | 494 |
| 465 | 20230911 | 122500 | 1036584335 | 3865 | 3870 | 3870 | 3865 | 110 |
| 466 | 20230911 | 122400 | 1036159175 | 3865 | 3870 | 3870 | 3865 | 99 |
| 467 | 20230911 | 122300 | 1035776435 | 3865 | 3870 | 3870 | 3865 | 27 |
| 468 | 20230911 | 122200 | 1035671985 | 3870 | 3870 | 3870 | 3865 | 600 |
| 469 | 20230911 | 122100 | 1033350525 | 3870 | 3865 | 3870 | 3865 | 25 |
| 470 | 20230911 | 122000 | 1033253815 | 3870 | 3870 | 3870 | 3870 | 54 |
| 471 | 20230911 | 121900 | 1033044835 | 3870 | 3860 | 3870 | 3860 | 157 |
| 472 | 20230911 | 121800 | 1032438330 | 3860 | 3865 | 3865 | 3860 | 105 |
| 473 | 20230911 | 121700 | 1032032595 | 3865 | 3865 | 3865 | 3865 | 533 |
| 474 | 20230911 | 121600 | 1029972550 | 3860 | 3860 | 3860 | 3860 | 31 |
| 475 | 20230911 | 121500 | 1029852890 | 3860 | 3865 | 3865 | 3860 | 12 |
| 476 | 20230911 | 121400 | 1029806550 | 3865 | 3860 | 3865 | 3860 | 75 |
| 477 | 20230911 | 121300 | 1029517040 | 3860 | 3860 | 3860 | 3860 | 0 |
| 478 | 20230911 | 121200 | 1029517040 | 3860 | 3865 | 3865 | 3860 | 18 |
| 479 | 20230911 | 121100 | 1029447510 | 3860 | 3860 | 3860 | 3860 | 8 |
| 480 | 20230911 | 121000 | 1029416630 | 3860 | 3860 | 3860 | 3860 | 0 |
| 481 | 20230911 | 120900 | 1029416630 | 3860 | 3865 | 3865 | 3860 | 97 |
| 482 | 20230911 | 120800 | 1029042195 | 3865 | 3855 | 3865 | 3855 | 40 |
| 483 | 20230911 | 120700 | 1028887690 | 3855 | 3855 | 3860 | 3855 | 2438 |
| 484 | 20230911 | 120600 | 1019488730 | 3860 | 3860 | 3865 | 3860 | 109 |
| 485 | 20230911 | 120500 | 1019067985 | 3860 | 3860 | 3860 | 3860 | 508 |
| 486 | 20230911 | 120400 | 1017107105 | 3865 | 3860 | 3865 | 3860 | 69 |
| 487 | 20230911 | 120300 | 1016840460 | 3865 | 3865 | 3865 | 3865 | 4 |
| 488 | 20230911 | 120200 | 1016825000 | 3860 | 3865 | 3870 | 3860 | 63 |
| 489 | 20230911 | 120100 | 1016581540 | 3855 | 3860 | 3860 | 3855 | 1009 |
| 490 | 20230911 | 120000 | 1012688885 | 3865 | 3865 | 3865 | 3860 | 294 |
| 491 | 20230911 | 115900 | 1011552620 | 3865 | 3865 | 3870 | 3865 | 209 |
| 492 | 20230911 | 115800 | 1010744825 | 3865 | 3865 | 3865 | 3865 | 326 |
| 493 | 20230911 | 115700 | 1009484835 | 3865 | 3865 | 3865 | 3865 | 8 |
| 494 | 20230911 | 115600 | 1009453915 | 3865 | 3870 | 3870 | 3865 | 112 |
| 495 | 20230911 | 115500 | 1009020975 | 3870 | 3870 | 3870 | 3865 | 285 |
| 496 | 20230911 | 115400 | 1007918065 | 3870 | 3870 | 3870 | 3860 | 282 |
| 497 | 20230911 | 115300 | 1006827805 | 3870 | 3855 | 3870 | 3855 | 638 |
| 498 | 20230911 | 115200 | 1004361960 | 3865 | 3865 | 3865 | 3865 | 21 |
| 499 | 20230911 | 115100 | 1004280795 | 3855 | 3865 | 3865 | 3855 | 18 |
| 500 | 20230911 | 115000 | 1004211305 | 3870 | 3870 | 3870 | 3860 | 95 |
| 501 | 20230911 | 114900 | 1003844485 | 3870 | 3865 | 3870 | 3865 | 280 |
| 502 | 20230911 | 114800 | 1002760925 | 3870 | 3870 | 3870 | 3870 | 6 |
| 503 | 20230911 | 114700 | 1002737705 | 3870 | 3860 | 3870 | 3855 | 1157 |
| 504 | 20230911 | 114600 | 998271650 | 3860 | 3860 | 3860 | 3860 | 75 |
| 505 | 20230911 | 114500 | 997982150 | 3870 | 3870 | 3870 | 3870 | 0 |
| 506 | 20230911 | 114400 | 997982150 | 3870 | 3855 | 3870 | 3855 | 13 |
| 507 | 20230911 | 114300 | 997931960 | 3870 | 3870 | 3870 | 3850 | 11 |
| 508 | 20230911 | 114200 | 997889550 | 3875 | 3860 | 3875 | 3850 | 6704 |
| 509 | 20230911 | 114100 | 972057285 | 3860 | 3870 | 3870 | 3855 | 3005 |
| 510 | 20230911 | 114000 | 960466555 | 3870 | 3875 | 3875 | 3860 | 5385 |
| 511 | 20230911 | 113900 | 939677070 | 3870 | 3870 | 3870 | 3870 | 8 |
| 512 | 20230911 | 113800 | 939646110 | 3875 | 3865 | 3875 | 3865 | 653 |
| 513 | 20230911 | 113700 | 937120390 | 3865 | 3870 | 3870 | 3865 | 80 |
| 514 | 20230911 | 113600 | 936810830 | 3870 | 3870 | 3870 | 3865 | 29 |
| 515 | 20230911 | 113500 | 936698640 | 3870 | 3875 | 3875 | 3870 | 23 |
| 516 | 20230911 | 113400 | 936609585 | 3875 | 3870 | 3875 | 3865 | 85 |
| 517 | 20230911 | 113300 | 936280590 | 3870 | 3865 | 3870 | 3865 | 108 |
| 518 | 20230911 | 113200 | 935863165 | 3870 | 3870 | 3870 | 3865 | 243 |
| 519 | 20230911 | 113100 | 934923920 | 3870 | 3870 | 3870 | 3870 | 10 |
| 520 | 20230911 | 113000 | 934885220 | 3870 | 3870 | 3870 | 3865 | 380 |
| 521 | 20230911 | 112900 | 933414660 | 3870 | 3870 | 3870 | 3870 | 412 |
| 522 | 20230911 | 112800 | 931820220 | 3875 | 3865 | 3875 | 3865 | 28 |
| 523 | 20230911 | 112700 | 931711800 | 3875 | 3875 | 3875 | 3865 | 389 |
| 524 | 20230911 | 112600 | 930208285 | 3875 | 3875 | 3875 | 3870 | 11 |
| 525 | 20230911 | 112500 | 930165700 | 3875 | 3875 | 3875 | 3865 | 2263 |
| 526 | 20230911 | 112400 | 921406655 | 3875 | 3870 | 3875 | 3870 | 238 |
| 527 | 20230911 | 112300 | 920484445 | 3870 | 3875 | 3875 | 3870 | 178 |
| 528 | 20230911 | 112200 | 919794735 | 3875 | 3870 | 3875 | 3865 | 94 |
| 529 | 20230911 | 112100 | 919430665 | 3870 | 3875 | 3875 | 3865 | 221 |
| 530 | 20230911 | 112000 | 918575405 | 3880 | 3875 | 3880 | 3875 | 448 |
| 531 | 20230911 | 111900 | 916839400 | 3875 | 3875 | 3875 | 3860 | 52 |
| 532 | 20230911 | 111800 | 916638020 | 3875 | 3875 | 3880 | 3855 | 119 |
| 533 | 20230911 | 111700 | 916177035 | 3880 | 3870 | 3880 | 3850 | 30009 |
| 534 | 20230911 | 111600 | 800620065 | 3880 | 3880 | 3880 | 3875 | 17 |
| 535 | 20230911 | 111500 | 800554155 | 3880 | 3880 | 3880 | 3870 | 15 |
| 536 | 20230911 | 111400 | 800496035 | 3880 | 3870 | 3880 | 3860 | 64 |
| 537 | 20230911 | 111300 | 800248655 | 3870 | 3885 | 3885 | 3870 | 49 |
| 538 | 20230911 | 111200 | 800058575 | 3885 | 3885 | 3885 | 3860 | 10050 |
| 539 | 20230911 | 111100 | 761247215 | 3885 | 3870 | 3885 | 3870 | 342 |
| 540 | 20230911 | 111000 | 759923660 | 3890 | 3870 | 3890 | 3870 | 9 |
| 541 | 20230911 | 110900 | 759888810 | 3860 | 3895 | 3895 | 3860 | 28714 |
| 542 | 20230911 | 110800 | 648793790 | 3885 | 3900 | 3900 | 3885 | 41 |
| 543 | 20230911 | 110700 | 648634165 | 3895 | 3895 | 3900 | 3885 | 45 |
| 544 | 20230911 | 110600 | 648458940 | 3895 | 3895 | 3895 | 3895 | 5 |
| 545 | 20230911 | 110500 | 648439465 | 3880 | 3885 | 3900 | 3880 | 1977 |
| 546 | 20230911 | 110400 | 640763570 | 3890 | 3890 | 3890 | 3885 | 47 |
| 547 | 20230911 | 110300 | 640580780 | 3900 | 3895 | 3900 | 3890 | 573 |
| 548 | 20230911 | 110200 | 638348975 | 3900 | 3895 | 3900 | 3895 | 357 |
| 549 | 20230911 | 110100 | 636958455 | 3895 | 3890 | 3895 | 3890 | 813 |
| 550 | 20230911 | 110000 | 633795860 | 3895 | 3890 | 3895 | 3890 | 61 |
| 551 | 20230911 | 105900 | 633558550 | 3885 | 3890 | 3895 | 3885 | 2255 |
| 552 | 20230911 | 105800 | 624791595 | 3890 | 3895 | 3895 | 3890 | 39 |
| 553 | 20230911 | 105700 | 624639815 | 3895 | 3890 | 3895 | 3890 | 324 |
| 554 | 20230911 | 105600 | 623378770 | 3890 | 3890 | 3890 | 3880 | 163 |
| 555 | 20230911 | 105500 | 622744850 | 3890 | 3890 | 3890 | 3890 | 66 |
| 556 | 20230911 | 105400 | 622488110 | 3890 | 3880 | 3890 | 3880 | 164 |
| 557 | 20230911 | 105300 | 621851065 | 3880 | 3880 | 3880 | 3880 | 205 |
| 558 | 20230911 | 105200 | 621055665 | 3885 | 3880 | 3885 | 3880 | 104 |
| 559 | 20230911 | 105100 | 620651745 | 3880 | 3880 | 3880 | 3875 | 198 |
| 560 | 20230911 | 105000 | 619883545 | 3880 | 3880 | 3880 | 3880 | 331 |
| 561 | 20230911 | 104900 | 618599265 | 3885 | 3880 | 3885 | 3880 | 140 |
| 562 | 20230911 | 104800 | 618055565 | 3880 | 3885 | 3885 | 3880 | 3023 |
| 563 | 20230911 | 104700 | 606326300 | 3880 | 3880 | 3885 | 3880 | 2690 |
| 564 | 20230911 | 104600 | 595888895 | 3880 | 3880 | 3885 | 3880 | 27 |
| 565 | 20230911 | 104500 | 595784085 | 3885 | 3885 | 3890 | 3885 | 123 |
| 566 | 20230911 | 104400 | 595306225 | 3885 | 3890 | 3890 | 3885 | 12 |
| 567 | 20230911 | 104300 | 595259590 | 3890 | 3890 | 3895 | 3890 | 1001 |
| 568 | 20230911 | 104200 | 591365695 | 3890 | 3885 | 3890 | 3885 | 1386 |
| 569 | 20230911 | 104100 | 585981045 | 3885 | 3895 | 3895 | 3885 | 1391 |
| 570 | 20230911 | 104000 | 580571330 | 3890 | 3890 | 3895 | 3890 | 109 |
| 571 | 20230911 | 103900 | 580147015 | 3890 | 3890 | 3895 | 3890 | 115 |
| 572 | 20230911 | 103800 | 579699660 | 3895 | 3890 | 3895 | 3890 | 74 |
| 573 | 20230911 | 103700 | 579411780 | 3890 | 3890 | 3890 | 3890 | 110 |
| 574 | 20230911 | 103600 | 578983880 | 3895 | 3885 | 3895 | 3885 | 346 |
| 575 | 20230911 | 103500 | 577638920 | 3890 | 3885 | 3890 | 3885 | 568 |
| 576 | 20230911 | 103400 | 575430110 | 3890 | 3895 | 3895 | 3885 | 72 |
| 577 | 20230911 | 103300 | 575150070 | 3885 | 3890 | 3900 | 3885 | 3550 |
| 578 | 20230911 | 103200 | 561340515 | 3890 | 3895 | 3895 | 3890 | 872 |
| 579 | 20230911 | 103100 | 557944160 | 3900 | 3895 | 3900 | 3895 | 121 |
| 580 | 20230911 | 103000 | 557472300 | 3900 | 3900 | 3900 | 3900 | 33 |
| 581 | 20230911 | 102900 | 557343600 | 3895 | 3900 | 3900 | 3895 | 1509 |
| 582 | 20230911 | 102800 | 551459490 | 3905 | 3900 | 3905 | 3900 | 163 |
| 583 | 20230911 | 102700 | 550823775 | 3900 | 3900 | 3900 | 3900 | 1006 |
| 584 | 20230911 | 102600 | 546900375 | 3900 | 3895 | 3900 | 3895 | 351 |
| 585 | 20230911 | 102500 | 545532230 | 3895 | 3900 | 3900 | 3895 | 87 |
| 586 | 20230911 | 102400 | 545193015 | 3895 | 3900 | 3900 | 3895 | 105 |
| 587 | 20230911 | 102300 | 544783625 | 3900 | 3895 | 3900 | 3895 | 129 |
| 588 | 20230911 | 102200 | 544281120 | 3895 | 3890 | 3895 | 3890 | 792 |
| 589 | 20230911 | 102100 | 541196520 | 3890 | 3890 | 3890 | 3890 | 912 |
| 590 | 20230911 | 102000 | 537648840 | 3885 | 3880 | 3885 | 3880 | 233 |
| 591 | 20230911 | 101900 | 536743680 | 3880 | 3880 | 3880 | 3880 | 1144 |
| 592 | 20230911 | 101800 | 532304960 | 3880 | 3875 | 3880 | 3875 | 1787 |
| 593 | 20230911 | 101700 | 525371710 | 3875 | 3875 | 3875 | 3875 | 154 |
| 594 | 20230911 | 101600 | 524774960 | 3880 | 3870 | 3880 | 3870 | 4498 |
| 595 | 20230911 | 101500 | 507354205 | 3875 | 3885 | 3885 | 3875 | 3580 |
| 596 | 20230911 | 101400 | 493474700 | 3885 | 3885 | 3885 | 3885 | 14 |
| 597 | 20230911 | 101300 | 493420310 | 3885 | 3880 | 3885 | 3870 | 863 |
| 598 | 20230911 | 101200 | 490074610 | 3870 | 3875 | 3880 | 3870 | 2373 |
| 599 | 20230911 | 101100 | 480888205 | 3875 | 3875 | 3880 | 3870 | 2141 |
| 600 | 20230911 | 101000 | 472597365 | 3875 | 3875 | 3875 | 3875 | 914 |
| 601 | 20230911 | 100900 | 469055615 | 3875 | 3880 | 3880 | 3875 | 1977 |
| 602 | 20230911 | 100800 | 461394550 | 3880 | 3880 | 3880 | 3880 | 10 |
| 603 | 20230911 | 100700 | 461355750 | 3880 | 3875 | 3880 | 3875 | 28 |
| 604 | 20230911 | 100600 | 461247240 | 3880 | 3875 | 3880 | 3875 | 590 |
| 605 | 20230911 | 100500 | 458960955 | 3875 | 3875 | 3880 | 3870 | 1039 |
| 606 | 20230911 | 100400 | 454934570 | 3875 | 3875 | 3875 | 3870 | 1198 |
| 607 | 20230911 | 100300 | 450293320 | 3875 | 3880 | 3880 | 3875 | 625 |
| 608 | 20230911 | 100200 | 447870625 | 3880 | 3885 | 3885 | 3880 | 2961 |
| 609 | 20230911 | 100100 | 436381225 | 3880 | 3880 | 3880 | 3880 | 9 |
| 610 | 20230911 | 100000 | 436346305 | 3880 | 3880 | 3890 | 3880 | 1041 |
| 611 | 20230911 | 095900 | 432306365 | 3880 | 3885 | 3885 | 3880 | 759 |
| 612 | 20230911 | 095800 | 429358135 | 3890 | 3880 | 3890 | 3880 | 10 |
| 613 | 20230911 | 095700 | 429319325 | 3880 | 3890 | 3890 | 3880 | 221 |
| 614 | 20230911 | 095600 | 428460635 | 3890 | 3880 | 3890 | 3880 | 300 |
| 615 | 20230911 | 095500 | 427295920 | 3880 | 3885 | 3890 | 3880 | 1163 |
| 616 | 20230911 | 095400 | 422782160 | 3885 | 3885 | 3885 | 3880 | 1565 |
| 617 | 20230911 | 095300 | 416703210 | 3885 | 3880 | 3885 | 3875 | 1507 |
| 618 | 20230911 | 095200 | 410861165 | 3875 | 3880 | 3890 | 3875 | 415 |
| 619 | 20230911 | 095100 | 409249075 | 3880 | 3885 | 3885 | 3875 | 3396 |
| 620 | 20230911 | 095000 | 396087100 | 3875 | 3885 | 3885 | 3875 | 1399 |
| 621 | 20230911 | 094900 | 390658690 | 3890 | 3880 | 3890 | 3875 | 825 |
| 622 | 20230911 | 094800 | 387459380 | 3880 | 3885 | 3895 | 3880 | 1113 |
| 623 | 20230911 | 094700 | 383129275 | 3880 | 3890 | 3890 | 3875 | 1230 |
| 624 | 20230911 | 094600 | 378351710 | 3880 | 3880 | 3890 | 3875 | 1539 |
| 625 | 20230911 | 094500 | 372381205 | 3880 | 3885 | 3895 | 3875 | 7339 |
| 626 | 20230911 | 094400 | 343903140 | 3885 | 3890 | 3895 | 3880 | 2125 |
| 627 | 20230911 | 094300 | 335655925 | 3880 | 3890 | 3895 | 3880 | 2778 |
| 628 | 20230911 | 094200 | 324871555 | 3890 | 3885 | 3895 | 3885 | 1201 |
| 629 | 20230911 | 094100 | 320205360 | 3885 | 3885 | 3885 | 3880 | 1609 |
| 630 | 20230911 | 094000 | 313959635 | 3885 | 3885 | 3885 | 3880 | 3293 |
| 631 | 20230911 | 093900 | 301178235 | 3880 | 3900 | 3900 | 3880 | 498 |
| 632 | 20230911 | 093800 | 299244575 | 3905 | 3890 | 3905 | 3880 | 3678 |
| 633 | 20230911 | 093700 | 284946460 | 3905 | 3890 | 3905 | 3890 | 229 |
| 634 | 20230911 | 093600 | 284055620 | 3900 | 3910 | 3910 | 3900 | 1484 |
| 635 | 20230911 | 093500 | 278267890 | 3910 | 3910 | 3910 | 3910 | 23 |
| 636 | 20230911 | 093400 | 278177960 | 3910 | 3910 | 3910 | 3905 | 133 |
| 637 | 20230911 | 093300 | 277658180 | 3910 | 3900 | 3910 | 3900 | 346 |
| 638 | 20230911 | 093200 | 276308495 | 3900 | 3900 | 3900 | 3890 | 1403 |
| 639 | 20230911 | 093100 | 270840345 | 3900 | 3895 | 3900 | 3890 | 381 |
| 640 | 20230911 | 093000 | 269356655 | 3895 | 3900 | 3900 | 3880 | 5253 |
| 641 | 20230911 | 092900 | 248954955 | 3890 | 3900 | 3900 | 3890 | 763 |
| 642 | 20230911 | 092800 | 245986625 | 3900 | 3895 | 3900 | 3890 | 1664 |
| 643 | 20230911 | 092700 | 239512185 | 3900 | 3910 | 3915 | 3900 | 290 |
| 644 | 20230911 | 092600 | 238377780 | 3905 | 3905 | 3910 | 3905 | 79 |
| 645 | 20230911 | 092500 | 238069155 | 3905 | 3890 | 3905 | 3885 | 2177 |
| 646 | 20230911 | 092400 | 229591910 | 3895 | 3890 | 3895 | 3885 | 2079 |
| 647 | 20230911 | 092300 | 221508930 | 3890 | 3890 | 3905 | 3890 | 1167 |
| 648 | 20230911 | 092200 | 216966520 | 3895 | 3910 | 3915 | 3895 | 8000 |
| 649 | 20230911 | 092100 | 185766345 | 3915 | 3915 | 3915 | 3915 | 217 |
| 650 | 20230911 | 092000 | 184916790 | 3910 | 3920 | 3920 | 3905 | 1649 |
| 651 | 20230911 | 091900 | 178472200 | 3905 | 3940 | 3940 | 3900 | 4002 |
| 652 | 20230911 | 091800 | 162835335 | 3940 | 3920 | 3940 | 3910 | 1013 |
| 653 | 20230911 | 091700 | 158863190 | 3910 | 3905 | 3910 | 3905 | 2565 |
| 654 | 20230911 | 091600 | 148834860 | 3910 | 3910 | 3920 | 3895 | 9907 |
| 655 | 20230911 | 091500 | 110171045 | 3910 | 3920 | 3920 | 3910 | 3949 |
| 656 | 20230911 | 091400 | 94708865 | 3920 | 3925 | 3925 | 3920 | 637 |
| 657 | 20230911 | 091300 | 92208810 | 3920 | 3930 | 3930 | 3915 | 2857 |
| 658 | 20230911 | 091200 | 81004630 | 3925 | 3940 | 3940 | 3925 | 1936 |
| 659 | 20230911 | 091100 | 73386820 | 3940 | 3975 | 3975 | 3940 | 567 |
| 660 | 20230911 | 091000 | 71149015 | 3975 | 3950 | 3975 | 3940 | 882 |
| 661 | 20230911 | 090900 | 67670940 | 3950 | 3935 | 3955 | 3935 | 401 |
| 662 | 20230911 | 090800 | 66092215 | 3935 | 3950 | 3955 | 3935 | 3666 |
| 663 | 20230911 | 090700 | 51643695 | 3950 | 3955 | 3955 | 3950 | 1287 |
| 664 | 20230911 | 090600 | 46558845 | 3960 | 3985 | 3985 | 3960 | 2602 |
| 665 | 20230911 | 090500 | 36227200 | 3985 | 3985 | 3985 | 3985 | 1751 |
| 666 | 20230911 | 090400 | 29249465 | 3995 | 3985 | 3995 | 3985 | 3518 |
| 667 | 20230911 | 090300 | 15215410 | 3985 | 3975 | 3985 | 3975 | 107 |
| 668 | 20230911 | 090200 | 14789435 | 3970 | 3985 | 3985 | 3970 | 261 |
| 669 | 20230911 | 090100 | 13752540 | 3985 | 3990 | 3990 | 3965 | 525 |
| 670 | 20230911 | 090000 | 11661175 | 3990 | 3995 | 3995 | 3990 | 2919 |