33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 201300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 9437 |
| 3 | 20230906 | 201200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 4 | 20230906 | 201100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 5 | 20230906 | 201000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 6 | 20230906 | 200900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 7 | 20230906 | 200800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 8 | 20230906 | 200700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 9 | 20230906 | 200600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 10 | 20230906 | 200500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 11 | 20230906 | 200400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 12 | 20230906 | 200300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 13 | 20230906 | 200200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 14 | 20230906 | 200100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 15 | 20230906 | 200000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 16 | 20230906 | 195900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 17 | 20230906 | 195800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 18 | 20230906 | 195700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 19 | 20230906 | 195600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 20 | 20230906 | 195500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 21 | 20230906 | 195400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 22 | 20230906 | 195300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 23 | 20230906 | 195200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 24 | 20230906 | 195100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 25 | 20230906 | 195000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 26 | 20230906 | 194900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 27 | 20230906 | 194800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 28 | 20230906 | 194700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 29 | 20230906 | 194600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 30 | 20230906 | 194500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 31 | 20230906 | 194400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 32 | 20230906 | 194300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 9437 |
| 33 | 20230906 | 194200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 34 | 20230906 | 194100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 35 | 20230906 | 194000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 36 | 20230906 | 193900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 37 | 20230906 | 193800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 38 | 20230906 | 193700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 39 | 20230906 | 193600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 40 | 20230906 | 193500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 41 | 20230906 | 193400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 42 | 20230906 | 193300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 43 | 20230906 | 193200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 44 | 20230906 | 193100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 45 | 20230906 | 193000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 46 | 20230906 | 192900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 47 | 20230906 | 192800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 48 | 20230906 | 192700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 49 | 20230906 | 192600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 50 | 20230906 | 192500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 51 | 20230906 | 192400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 52 | 20230906 | 192300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 53 | 20230906 | 192200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 54 | 20230906 | 192100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 55 | 20230906 | 192000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 56 | 20230906 | 191900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 57 | 20230906 | 191800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 58 | 20230906 | 191700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 59 | 20230906 | 191600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 60 | 20230906 | 191500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 61 | 20230906 | 191400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 62 | 20230906 | 191300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 9437 |
| 63 | 20230906 | 191200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 64 | 20230906 | 191100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 65 | 20230906 | 191000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 66 | 20230906 | 190900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 67 | 20230906 | 190800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 68 | 20230906 | 190700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 69 | 20230906 | 190600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 70 | 20230906 | 190500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 71 | 20230906 | 190400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 72 | 20230906 | 190300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 73 | 20230906 | 190200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 74 | 20230906 | 190100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 75 | 20230906 | 190000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 76 | 20230906 | 185900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 77 | 20230906 | 185800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 78 | 20230906 | 185700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 79 | 20230906 | 185600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 80 | 20230906 | 185500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 81 | 20230906 | 185400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 82 | 20230906 | 185300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 83 | 20230906 | 185200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 84 | 20230906 | 185100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 85 | 20230906 | 185000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 86 | 20230906 | 184900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 87 | 20230906 | 184800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 88 | 20230906 | 184700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 89 | 20230906 | 184600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 90 | 20230906 | 184500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 91 | 20230906 | 184400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 92 | 20230906 | 184300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 9437 |
| 93 | 20230906 | 184200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 94 | 20230906 | 184100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 95 | 20230906 | 184000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 96 | 20230906 | 183900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 97 | 20230906 | 183800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 98 | 20230906 | 183700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 99 | 20230906 | 183600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 100 | 20230906 | 183500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 101 | 20230906 | 183400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 102 | 20230906 | 183300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 103 | 20230906 | 183200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 104 | 20230906 | 183100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 105 | 20230906 | 183000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 106 | 20230906 | 182900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 107 | 20230906 | 182800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 108 | 20230906 | 182700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 109 | 20230906 | 182600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 110 | 20230906 | 182500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 111 | 20230906 | 182400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 112 | 20230906 | 182300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 113 | 20230906 | 182200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 114 | 20230906 | 182100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 115 | 20230906 | 182000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 116 | 20230906 | 181900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 117 | 20230906 | 181800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 118 | 20230906 | 181700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 119 | 20230906 | 181600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 120 | 20230906 | 181500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 121 | 20230906 | 181400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 122 | 20230906 | 181300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 9437 |
| 123 | 20230906 | 181200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 124 | 20230906 | 181100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 125 | 20230906 | 181000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 126 | 20230906 | 180900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 127 | 20230906 | 180800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 128 | 20230906 | 180700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 129 | 20230906 | 180600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 130 | 20230906 | 180500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 131 | 20230906 | 180400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 132 | 20230906 | 180300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 133 | 20230906 | 180200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 134 | 20230906 | 180100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 135 | 20230906 | 180000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 136 | 20230906 | 175900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 137 | 20230906 | 175800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 138 | 20230906 | 175700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 139 | 20230906 | 175600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 140 | 20230906 | 175500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 141 | 20230906 | 175400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 142 | 20230906 | 175300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 143 | 20230906 | 175200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 144 | 20230906 | 175100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 145 | 20230906 | 175000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 146 | 20230906 | 174900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 147 | 20230906 | 174800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 148 | 20230906 | 174700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 149 | 20230906 | 174600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 150 | 20230906 | 174500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 151 | 20230906 | 174400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 152 | 20230906 | 174300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 9437 |
| 153 | 20230906 | 174200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 154 | 20230906 | 174100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 155 | 20230906 | 174000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 156 | 20230906 | 173900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 157 | 20230906 | 173800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 158 | 20230906 | 173700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 159 | 20230906 | 173600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 160 | 20230906 | 173500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 161 | 20230906 | 173400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 162 | 20230906 | 173300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 163 | 20230906 | 173200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 164 | 20230906 | 173100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 165 | 20230906 | 173000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 166 | 20230906 | 172900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 167 | 20230906 | 172800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 168 | 20230906 | 172700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 169 | 20230906 | 172600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 170 | 20230906 | 172500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 171 | 20230906 | 172400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 172 | 20230906 | 172300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 173 | 20230906 | 172200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 174 | 20230906 | 172100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 175 | 20230906 | 172000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 176 | 20230906 | 171900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 177 | 20230906 | 171800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 178 | 20230906 | 171700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 179 | 20230906 | 171600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 180 | 20230906 | 171500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 181 | 20230906 | 171400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 182 | 20230906 | 171300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 9437 |
| 183 | 20230906 | 171200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 184 | 20230906 | 171100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 185 | 20230906 | 171000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 186 | 20230906 | 170900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 187 | 20230906 | 170800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 188 | 20230906 | 170700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 189 | 20230906 | 170600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 190 | 20230906 | 170500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 191 | 20230906 | 170400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 192 | 20230906 | 170300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 193 | 20230906 | 170200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 194 | 20230906 | 170100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 195 | 20230906 | 170000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 196 | 20230906 | 165900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 197 | 20230906 | 165800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 198 | 20230906 | 165700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 199 | 20230906 | 165600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 200 | 20230906 | 165500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 201 | 20230906 | 165400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 202 | 20230906 | 165300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 203 | 20230906 | 165200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 204 | 20230906 | 165100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 205 | 20230906 | 165000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 206 | 20230906 | 164900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 207 | 20230906 | 164800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 208 | 20230906 | 164700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 209 | 20230906 | 164600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 210 | 20230906 | 164500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 211 | 20230906 | 164400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 212 | 20230906 | 164300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 9437 |
| 213 | 20230906 | 164200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 214 | 20230906 | 164100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 215 | 20230906 | 164000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 216 | 20230906 | 163900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 217 | 20230906 | 163800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 218 | 20230906 | 163700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 219 | 20230906 | 163600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 220 | 20230906 | 163500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 221 | 20230906 | 163400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 222 | 20230906 | 163300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 223 | 20230906 | 163200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 224 | 20230906 | 163100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 225 | 20230906 | 163000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 226 | 20230906 | 162900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 227 | 20230906 | 162800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 228 | 20230906 | 162700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 229 | 20230906 | 162600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 230 | 20230906 | 162500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 231 | 20230906 | 162400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 232 | 20230906 | 162300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 233 | 20230906 | 162200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 234 | 20230906 | 162100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 235 | 20230906 | 162000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 236 | 20230906 | 161900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 237 | 20230906 | 161800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 238 | 20230906 | 161700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 239 | 20230906 | 161600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 240 | 20230906 | 161500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 241 | 20230906 | 161400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 242 | 20230906 | 161300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 9437 |
| 243 | 20230906 | 161200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 244 | 20230906 | 161100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 245 | 20230906 | 161000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 246 | 20230906 | 160900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 247 | 20230906 | 160800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 248 | 20230906 | 160700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 249 | 20230906 | 160600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 250 | 20230906 | 160500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 251 | 20230906 | 160400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 252 | 20230906 | 160300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 253 | 20230906 | 160200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 254 | 20230906 | 160100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 255 | 20230906 | 160000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 256 | 20230906 | 155900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 257 | 20230906 | 155800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 258 | 20230906 | 155700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 259 | 20230906 | 155600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 260 | 20230906 | 155500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 261 | 20230906 | 155400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 262 | 20230906 | 155300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 263 | 20230906 | 155200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 264 | 20230906 | 155100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 265 | 20230906 | 155000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 266 | 20230906 | 154900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 267 | 20230906 | 154800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 268 | 20230906 | 154700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 269 | 20230906 | 154600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 270 | 20230906 | 154500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 271 | 20230906 | 154400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 272 | 20230906 | 154300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 9437 |
| 273 | 20230906 | 154200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 274 | 20230906 | 154100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 275 | 20230906 | 154000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 276 | 20230906 | 153900 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 277 | 20230906 | 153800 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 278 | 20230906 | 153700 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 279 | 20230906 | 153600 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 280 | 20230906 | 153500 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 281 | 20230906 | 153400 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 282 | 20230906 | 153300 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 283 | 20230906 | 153200 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 284 | 20230906 | 153100 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 0 |
| 285 | 20230906 | 153000 | 1528521540 | 3535 | 3535 | 3535 | 3535 | 9437 |
| 286 | 20230906 | 152900 | 1495161745 | 3515 | 3515 | 3515 | 3515 | 0 |
| 287 | 20230906 | 152800 | 1495161745 | 3515 | 3515 | 3515 | 3515 | 0 |
| 288 | 20230906 | 152700 | 1495161745 | 3515 | 3515 | 3515 | 3515 | 0 |
| 289 | 20230906 | 152600 | 1495161745 | 3515 | 3515 | 3515 | 3515 | 0 |
| 290 | 20230906 | 152500 | 1495161745 | 3515 | 3515 | 3515 | 3515 | 0 |
| 291 | 20230906 | 152400 | 1495161745 | 3515 | 3515 | 3515 | 3515 | 0 |
| 292 | 20230906 | 152300 | 1495161745 | 3515 | 3515 | 3515 | 3515 | 0 |
| 293 | 20230906 | 152200 | 1495161745 | 3515 | 3515 | 3515 | 3515 | 0 |
| 294 | 20230906 | 152100 | 1495161745 | 3515 | 3515 | 3515 | 3515 | 0 |
| 295 | 20230906 | 152000 | 1495161745 | 3515 | 3515 | 3515 | 3515 | 0 |
| 296 | 20230906 | 151900 | 1495161745 | 3515 | 3525 | 3525 | 3515 | 4427 |
| 297 | 20230906 | 151800 | 1479588630 | 3525 | 3540 | 3540 | 3520 | 5565 |
| 298 | 20230906 | 151700 | 1459985365 | 3540 | 3525 | 3540 | 3525 | 787 |
| 299 | 20230906 | 151600 | 1457205400 | 3525 | 3540 | 3540 | 3520 | 2444 |
| 300 | 20230906 | 151500 | 1448589865 | 3545 | 3535 | 3545 | 3535 | 319 |
| 301 | 20230906 | 151400 | 1447462100 | 3545 | 3545 | 3545 | 3535 | 803 |
| 302 | 20230906 | 151300 | 1444619605 | 3545 | 3545 | 3545 | 3540 | 209 |
| 303 | 20230906 | 151200 | 1443878770 | 3545 | 3545 | 3545 | 3535 | 3265 |
| 304 | 20230906 | 151100 | 1432320590 | 3535 | 3545 | 3545 | 3535 | 33 |
| 305 | 20230906 | 151000 | 1432203905 | 3545 | 3545 | 3545 | 3545 | 10 |
| 306 | 20230906 | 150900 | 1432168455 | 3545 | 3540 | 3545 | 3540 | 230 |
| 307 | 20230906 | 150800 | 1431353625 | 3545 | 3540 | 3545 | 3540 | 884 |
| 308 | 20230906 | 150700 | 1428223350 | 3540 | 3530 | 3540 | 3530 | 389 |
| 309 | 20230906 | 150600 | 1426848260 | 3535 | 3540 | 3545 | 3535 | 783 |
| 310 | 20230906 | 150500 | 1424079055 | 3545 | 3540 | 3545 | 3535 | 811 |
| 311 | 20230906 | 150400 | 1421210450 | 3540 | 3540 | 3540 | 3535 | 374 |
| 312 | 20230906 | 150300 | 1419886650 | 3540 | 3535 | 3540 | 3535 | 7791 |
| 313 | 20230906 | 150200 | 1392331030 | 3535 | 3535 | 3535 | 3525 | 577 |
| 314 | 20230906 | 150100 | 1390295585 | 3535 | 3530 | 3535 | 3530 | 3068 |
| 315 | 20230906 | 150000 | 1379465445 | 3525 | 3520 | 3530 | 3520 | 217 |
| 316 | 20230906 | 145900 | 1378699990 | 3530 | 3525 | 3530 | 3525 | 514 |
| 317 | 20230906 | 145800 | 1376886300 | 3525 | 3530 | 3535 | 3525 | 1814 |
| 318 | 20230906 | 145700 | 1370482420 | 3530 | 3525 | 3530 | 3525 | 1148 |
| 319 | 20230906 | 145600 | 1366432135 | 3530 | 3530 | 3530 | 3525 | 252 |
| 320 | 20230906 | 145500 | 1365542825 | 3530 | 3520 | 3530 | 3520 | 491 |
| 321 | 20230906 | 145400 | 1363810185 | 3520 | 3530 | 3530 | 3520 | 1105 |
| 322 | 20230906 | 145300 | 1359917715 | 3535 | 3530 | 3535 | 3515 | 969 |
| 323 | 20230906 | 145200 | 1356500605 | 3535 | 3535 | 3535 | 3515 | 1270 |
| 324 | 20230906 | 145100 | 1352029635 | 3535 | 3535 | 3535 | 3535 | 895 |
| 325 | 20230906 | 145000 | 1348865810 | 3535 | 3535 | 3535 | 3535 | 239 |
| 326 | 20230906 | 144900 | 1348020945 | 3535 | 3525 | 3535 | 3525 | 355 |
| 327 | 20230906 | 144800 | 1346767830 | 3520 | 3530 | 3545 | 3520 | 4698 |
| 328 | 20230906 | 144700 | 1330215955 | 3545 | 3520 | 3545 | 3520 | 340 |
| 329 | 20230906 | 144600 | 1329017870 | 3520 | 3520 | 3520 | 3520 | 116 |
| 330 | 20230906 | 144500 | 1328609550 | 3520 | 3520 | 3520 | 3520 | 658 |
| 331 | 20230906 | 144400 | 1326293390 | 3520 | 3530 | 3530 | 3520 | 2760 |
| 332 | 20230906 | 144300 | 1316568655 | 3530 | 3530 | 3535 | 3530 | 39 |
| 333 | 20230906 | 144200 | 1316430865 | 3540 | 3530 | 3540 | 3530 | 1410 |
| 334 | 20230906 | 144100 | 1311440325 | 3525 | 3525 | 3525 | 3525 | 700 |
| 335 | 20230906 | 144000 | 1308972825 | 3525 | 3530 | 3535 | 3525 | 142 |
| 336 | 20230906 | 143900 | 1308471745 | 3530 | 3530 | 3530 | 3530 | 334 |
| 337 | 20230906 | 143800 | 1307292725 | 3530 | 3535 | 3535 | 3530 | 402 |
| 338 | 20230906 | 143700 | 1305873655 | 3530 | 3535 | 3535 | 3530 | 1825 |
| 339 | 20230906 | 143600 | 1299425580 | 3535 | 3535 | 3535 | 3535 | 299 |
| 340 | 20230906 | 143500 | 1298368615 | 3535 | 3535 | 3535 | 3535 | 10 |
| 341 | 20230906 | 143400 | 1298333265 | 3540 | 3535 | 3540 | 3535 | 52 |
| 342 | 20230906 | 143300 | 1298149435 | 3540 | 3540 | 3540 | 3540 | 2 |
| 343 | 20230906 | 143200 | 1298142355 | 3535 | 3535 | 3535 | 3535 | 0 |
| 344 | 20230906 | 143100 | 1298142355 | 3535 | 3535 | 3535 | 3535 | 67 |
| 345 | 20230906 | 143000 | 1297905510 | 3540 | 3545 | 3545 | 3535 | 6303 |
| 346 | 20230906 | 142900 | 1275593505 | 3540 | 3550 | 3550 | 3540 | 1678 |
| 347 | 20230906 | 142800 | 1269644500 | 3555 | 3555 | 3555 | 3555 | 1 |
| 348 | 20230906 | 142700 | 1269640945 | 3545 | 3545 | 3545 | 3545 | 165 |
| 349 | 20230906 | 142600 | 1269056020 | 3545 | 3545 | 3545 | 3545 | 203 |
| 350 | 20230906 | 142500 | 1268336385 | 3545 | 3545 | 3545 | 3545 | 669 |
| 351 | 20230906 | 142400 | 1265964780 | 3545 | 3555 | 3555 | 3545 | 1306 |
| 352 | 20230906 | 142300 | 1261328345 | 3560 | 3550 | 3560 | 3550 | 1706 |
| 353 | 20230906 | 142200 | 1255258765 | 3560 | 3565 | 3565 | 3560 | 297 |
| 354 | 20230906 | 142100 | 1254200480 | 3550 | 3565 | 3565 | 3550 | 304 |
| 355 | 20230906 | 142000 | 1253119735 | 3565 | 3560 | 3565 | 3560 | 56 |
| 356 | 20230906 | 141900 | 1252920360 | 3565 | 3550 | 3565 | 3550 | 3589 |
| 357 | 20230906 | 141800 | 1240141785 | 3555 | 3550 | 3555 | 3545 | 1792 |
| 358 | 20230906 | 141700 | 1233788980 | 3550 | 3550 | 3555 | 3550 | 146 |
| 359 | 20230906 | 141600 | 1233270670 | 3550 | 3555 | 3560 | 3545 | 2368 |
| 360 | 20230906 | 141500 | 1224865905 | 3555 | 3550 | 3555 | 3550 | 777 |
| 361 | 20230906 | 141400 | 1222103695 | 3555 | 3550 | 3555 | 3550 | 1892 |
| 362 | 20230906 | 141300 | 1215383515 | 3550 | 3545 | 3550 | 3545 | 2098 |
| 363 | 20230906 | 141200 | 1207945985 | 3545 | 3535 | 3545 | 3535 | 16637 |
| 364 | 20230906 | 141100 | 1148973765 | 3540 | 3540 | 3540 | 3540 | 800 |
| 365 | 20230906 | 141000 | 1146141765 | 3540 | 3540 | 3540 | 3540 | 693 |
| 366 | 20230906 | 140900 | 1143688545 | 3540 | 3540 | 3540 | 3540 | 235 |
| 367 | 20230906 | 140800 | 1142856645 | 3540 | 3540 | 3540 | 3540 | 0 |
| 368 | 20230906 | 140700 | 1142856645 | 3540 | 3540 | 3540 | 3540 | 1433 |
| 369 | 20230906 | 140600 | 1137783825 | 3540 | 3535 | 3540 | 3530 | 591 |
| 370 | 20230906 | 140500 | 1135695705 | 3530 | 3530 | 3535 | 3530 | 1323 |
| 371 | 20230906 | 140400 | 1131023465 | 3535 | 3540 | 3540 | 3535 | 75 |
| 372 | 20230906 | 140300 | 1130758115 | 3540 | 3540 | 3540 | 3540 | 5 |
| 373 | 20230906 | 140200 | 1130740415 | 3545 | 3540 | 3545 | 3540 | 2258 |
| 374 | 20230906 | 140100 | 1122741945 | 3540 | 3540 | 3540 | 3540 | 2100 |
| 375 | 20230906 | 140000 | 1115307945 | 3540 | 3535 | 3540 | 3535 | 4487 |
| 376 | 20230906 | 135900 | 1099434770 | 3535 | 3530 | 3535 | 3530 | 1239 |
| 377 | 20230906 | 135800 | 1095059675 | 3535 | 3535 | 3535 | 3535 | 0 |
| 378 | 20230906 | 135700 | 1095059675 | 3535 | 3530 | 3535 | 3530 | 2097 |
| 379 | 20230906 | 135600 | 1087656715 | 3530 | 3530 | 3530 | 3530 | 1063 |
| 380 | 20230906 | 135500 | 1083904325 | 3525 | 3520 | 3525 | 3520 | 1086 |
| 381 | 20230906 | 135400 | 1080078290 | 3520 | 3520 | 3520 | 3520 | 1100 |
| 382 | 20230906 | 135300 | 1076206290 | 3520 | 3515 | 3520 | 3515 | 502 |
| 383 | 20230906 | 135200 | 1074441750 | 3520 | 3520 | 3520 | 3520 | 100 |
| 384 | 20230906 | 135100 | 1074089750 | 3520 | 3520 | 3520 | 3510 | 305 |
| 385 | 20230906 | 135000 | 1073016250 | 3510 | 3515 | 3515 | 3510 | 500 |
| 386 | 20230906 | 134900 | 1071261200 | 3520 | 3520 | 3520 | 3520 | 404 |
| 387 | 20230906 | 134800 | 1069839120 | 3520 | 3515 | 3520 | 3515 | 1431 |
| 388 | 20230906 | 134700 | 1064808255 | 3510 | 3505 | 3510 | 3505 | 3032 |
| 389 | 20230906 | 134600 | 1054165980 | 3505 | 3505 | 3505 | 3505 | 300 |
| 390 | 20230906 | 134500 | 1053114480 | 3500 | 3500 | 3500 | 3500 | 43 |
| 391 | 20230906 | 134400 | 1052963980 | 3500 | 3500 | 3500 | 3500 | 401 |
| 392 | 20230906 | 134300 | 1051560480 | 3500 | 3505 | 3505 | 3500 | 490 |
| 393 | 20230906 | 134200 | 1049844650 | 3505 | 3500 | 3505 | 3500 | 3034 |
| 394 | 20230906 | 134100 | 1039211565 | 3495 | 3495 | 3495 | 3495 | 0 |
| 395 | 20230906 | 134000 | 1039211565 | 3495 | 3495 | 3495 | 3495 | 350 |
| 396 | 20230906 | 133900 | 1037988315 | 3495 | 3495 | 3495 | 3495 | 901 |
| 397 | 20230906 | 133800 | 1034839320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 398 | 20230906 | 133700 | 1034839320 | 3495 | 3495 | 3495 | 3495 | 0 |
| 399 | 20230906 | 133600 | 1034839320 | 3495 | 3495 | 3495 | 3495 | 451 |
| 400 | 20230906 | 133500 | 1033263075 | 3510 | 3500 | 3510 | 3500 | 1695 |
| 401 | 20230906 | 133400 | 1027330525 | 3510 | 3505 | 3510 | 3505 | 30 |
| 402 | 20230906 | 133300 | 1027225275 | 3510 | 3510 | 3510 | 3510 | 0 |
| 403 | 20230906 | 133200 | 1027225275 | 3510 | 3510 | 3510 | 3510 | 0 |
| 404 | 20230906 | 133100 | 1027225275 | 3510 | 3510 | 3510 | 3510 | 50 |
| 405 | 20230906 | 133000 | 1027049775 | 3505 | 3505 | 3505 | 3505 | 30 |
| 406 | 20230906 | 132900 | 1026944625 | 3510 | 3510 | 3510 | 3510 | 30 |
| 407 | 20230906 | 132800 | 1026839325 | 3510 | 3510 | 3510 | 3510 | 0 |
| 408 | 20230906 | 132700 | 1026839325 | 3510 | 3510 | 3510 | 3510 | 1 |
| 409 | 20230906 | 132600 | 1026835815 | 3510 | 3500 | 3510 | 3500 | 21 |
| 410 | 20230906 | 132500 | 1026762305 | 3510 | 3510 | 3510 | 3510 | 0 |
| 411 | 20230906 | 132400 | 1026762305 | 3510 | 3500 | 3510 | 3500 | 301 |
| 412 | 20230906 | 132300 | 1025708795 | 3505 | 3505 | 3505 | 3500 | 947 |
| 413 | 20230906 | 132200 | 1022392810 | 3500 | 3500 | 3500 | 3500 | 270 |
| 414 | 20230906 | 132100 | 1021447810 | 3510 | 3500 | 3510 | 3500 | 2 |
| 415 | 20230906 | 132000 | 1021440800 | 3500 | 3510 | 3510 | 3500 | 601 |
| 416 | 20230906 | 131900 | 1019337290 | 3500 | 3500 | 3500 | 3500 | 1240 |
| 417 | 20230906 | 131800 | 1014997290 | 3510 | 3510 | 3510 | 3510 | 5 |
| 418 | 20230906 | 131700 | 1014979740 | 3510 | 3505 | 3510 | 3505 | 775 |
| 419 | 20230906 | 131600 | 1012261615 | 3500 | 3500 | 3500 | 3500 | 50 |
| 420 | 20230906 | 131500 | 1012086615 | 3505 | 3505 | 3505 | 3505 | 25 |
| 421 | 20230906 | 131400 | 1011998990 | 3505 | 3505 | 3505 | 3505 | 0 |
| 422 | 20230906 | 131300 | 1011998990 | 3505 | 3505 | 3505 | 3505 | 12 |
| 423 | 20230906 | 131200 | 1011956930 | 3505 | 3505 | 3505 | 3505 | 0 |
| 424 | 20230906 | 131100 | 1011956930 | 3505 | 3505 | 3505 | 3505 | 1 |
| 425 | 20230906 | 131000 | 1011953425 | 3505 | 3505 | 3510 | 3505 | 175 |
| 426 | 20230906 | 130900 | 1011340045 | 3510 | 3510 | 3510 | 3505 | 64 |
| 427 | 20230906 | 130800 | 1011115705 | 3505 | 3505 | 3510 | 3505 | 101 |
| 428 | 20230906 | 130700 | 1010761695 | 3510 | 3510 | 3510 | 3510 | 1 |
| 429 | 20230906 | 130600 | 1010758185 | 3505 | 3505 | 3505 | 3505 | 899 |
| 430 | 20230906 | 130500 | 1007607190 | 3505 | 3505 | 3505 | 3505 | 0 |
| 431 | 20230906 | 130400 | 1007607190 | 3505 | 3505 | 3505 | 3505 | 1 |
| 432 | 20230906 | 130300 | 1007603685 | 3500 | 3500 | 3500 | 3500 | 1 |
| 433 | 20230906 | 130200 | 1007600185 | 3505 | 3505 | 3505 | 3505 | 0 |
| 434 | 20230906 | 130100 | 1007600185 | 3505 | 3500 | 3510 | 3500 | 354 |
| 435 | 20230906 | 130000 | 1006360675 | 3500 | 3505 | 3505 | 3500 | 666 |
| 436 | 20230906 | 125900 | 1004026645 | 3505 | 3505 | 3505 | 3505 | 447 |
| 437 | 20230906 | 125800 | 1002459910 | 3510 | 3510 | 3510 | 3510 | 0 |
| 438 | 20230906 | 125700 | 1002459910 | 3510 | 3510 | 3510 | 3510 | 0 |
| 439 | 20230906 | 125600 | 1002459910 | 3510 | 3510 | 3510 | 3510 | 30 |
| 440 | 20230906 | 125500 | 1002354610 | 3510 | 3510 | 3510 | 3510 | 8 |
| 441 | 20230906 | 125400 | 1002326530 | 3510 | 3510 | 3510 | 3510 | 0 |
| 442 | 20230906 | 125300 | 1002326530 | 3510 | 3510 | 3510 | 3510 | 1 |
| 443 | 20230906 | 125200 | 1002323020 | 3510 | 3505 | 3510 | 3490 | 1179 |
| 444 | 20230906 | 125100 | 998203695 | 3505 | 3505 | 3505 | 3505 | 200 |
| 445 | 20230906 | 125000 | 997502695 | 3510 | 3510 | 3515 | 3505 | 1304 |
| 446 | 20230906 | 124900 | 992926005 | 3510 | 3500 | 3510 | 3500 | 1196 |
| 447 | 20230906 | 124800 | 988733955 | 3505 | 3505 | 3505 | 3500 | 205 |
| 448 | 20230906 | 124700 | 988016445 | 3500 | 3500 | 3500 | 3500 | 844 |
| 449 | 20230906 | 124600 | 985062445 | 3495 | 3495 | 3495 | 3495 | 361 |
| 450 | 20230906 | 124500 | 983800750 | 3495 | 3500 | 3500 | 3495 | 689 |
| 451 | 20230906 | 124400 | 981392445 | 3500 | 3500 | 3500 | 3500 | 0 |
| 452 | 20230906 | 124300 | 981392445 | 3500 | 3500 | 3500 | 3500 | 1 |
| 453 | 20230906 | 124200 | 981388945 | 3500 | 3495 | 3500 | 3495 | 184 |
| 454 | 20230906 | 124100 | 980745710 | 3500 | 3500 | 3500 | 3500 | 45 |
| 455 | 20230906 | 124000 | 980588210 | 3500 | 3495 | 3500 | 3495 | 1036 |
| 456 | 20230906 | 123900 | 976965305 | 3495 | 3495 | 3495 | 3495 | 700 |
| 457 | 20230906 | 123800 | 974518805 | 3495 | 3495 | 3495 | 3495 | 145 |
| 458 | 20230906 | 123700 | 974012030 | 3495 | 3495 | 3495 | 3495 | 30 |
| 459 | 20230906 | 123600 | 973907180 | 3490 | 3490 | 3495 | 3490 | 71 |
| 460 | 20230906 | 123500 | 973659185 | 3490 | 3495 | 3495 | 3485 | 1190 |
| 461 | 20230906 | 123400 | 969509235 | 3485 | 3490 | 3490 | 3485 | 2270 |
| 462 | 20230906 | 123300 | 961596865 | 3490 | 3490 | 3490 | 3490 | 207 |
| 463 | 20230906 | 123200 | 960874435 | 3490 | 3490 | 3490 | 3490 | 500 |
| 464 | 20230906 | 123100 | 959129435 | 3490 | 3490 | 3490 | 3490 | 955 |
| 465 | 20230906 | 123000 | 955796485 | 3490 | 3490 | 3490 | 3490 | 0 |
| 466 | 20230906 | 122900 | 955796485 | 3490 | 3485 | 3490 | 3485 | 427 |
| 467 | 20230906 | 122800 | 954306320 | 3490 | 3490 | 3490 | 3490 | 0 |
| 468 | 20230906 | 122700 | 954306320 | 3490 | 3490 | 3490 | 3490 | 47 |
| 469 | 20230906 | 122600 | 954142290 | 3490 | 3490 | 3490 | 3490 | 376 |
| 470 | 20230906 | 122500 | 952830050 | 3490 | 3495 | 3495 | 3490 | 2200 |
| 471 | 20230906 | 122400 | 945151280 | 3490 | 3490 | 3490 | 3490 | 150 |
| 472 | 20230906 | 122300 | 944627780 | 3490 | 3490 | 3490 | 3490 | 960 |
| 473 | 20230906 | 122200 | 941277380 | 3490 | 3490 | 3490 | 3490 | 0 |
| 474 | 20230906 | 122100 | 941277380 | 3490 | 3490 | 3490 | 3490 | 60 |
| 475 | 20230906 | 122000 | 941067980 | 3500 | 3490 | 3500 | 3490 | 1789 |
| 476 | 20230906 | 121900 | 934823870 | 3490 | 3485 | 3490 | 3485 | 1419 |
| 477 | 20230906 | 121800 | 929878650 | 3500 | 3500 | 3500 | 3490 | 244 |
| 478 | 20230906 | 121700 | 929027050 | 3490 | 3500 | 3500 | 3490 | 568 |
| 479 | 20230906 | 121600 | 927044060 | 3500 | 3495 | 3500 | 3495 | 1222 |
| 480 | 20230906 | 121500 | 922773070 | 3495 | 3495 | 3495 | 3495 | 70 |
| 481 | 20230906 | 121400 | 922528420 | 3495 | 3495 | 3495 | 3495 | 14 |
| 482 | 20230906 | 121300 | 922479490 | 3495 | 3490 | 3495 | 3490 | 632 |
| 483 | 20230906 | 121200 | 920273450 | 3490 | 3490 | 3495 | 3490 | 629 |
| 484 | 20230906 | 121100 | 918078190 | 3490 | 3490 | 3490 | 3485 | 562 |
| 485 | 20230906 | 121000 | 916119310 | 3490 | 3490 | 3490 | 3485 | 517 |
| 486 | 20230906 | 120900 | 914315480 | 3495 | 3490 | 3495 | 3490 | 42 |
| 487 | 20230906 | 120800 | 914168850 | 3490 | 3495 | 3495 | 3490 | 323 |
| 488 | 20230906 | 120700 | 913041560 | 3495 | 3495 | 3495 | 3495 | 2 |
| 489 | 20230906 | 120600 | 913034570 | 3495 | 3495 | 3495 | 3495 | 15 |
| 490 | 20230906 | 120500 | 912982145 | 3495 | 3495 | 3495 | 3490 | 794 |
| 491 | 20230906 | 120400 | 910210615 | 3495 | 3495 | 3495 | 3495 | 40 |
| 492 | 20230906 | 120300 | 910070815 | 3495 | 3495 | 3495 | 3490 | 21 |
| 493 | 20230906 | 120200 | 909997425 | 3490 | 3490 | 3490 | 3490 | 78 |
| 494 | 20230906 | 120100 | 909725205 | 3490 | 3495 | 3495 | 3490 | 201 |
| 495 | 20230906 | 120000 | 909023665 | 3495 | 3495 | 3495 | 3495 | 41 |
| 496 | 20230906 | 115900 | 908880370 | 3500 | 3500 | 3500 | 3500 | 2001 |
| 497 | 20230906 | 115800 | 901876870 | 3500 | 3500 | 3500 | 3500 | 0 |
| 498 | 20230906 | 115700 | 901876870 | 3500 | 3500 | 3500 | 3500 | 10 |
| 499 | 20230906 | 115600 | 901841870 | 3500 | 3505 | 3505 | 3500 | 634 |
| 500 | 20230906 | 115500 | 899619920 | 3505 | 3505 | 3505 | 3505 | 120 |
| 501 | 20230906 | 115400 | 899199320 | 3505 | 3505 | 3505 | 3505 | 330 |
| 502 | 20230906 | 115300 | 898042670 | 3505 | 3505 | 3505 | 3505 | 160 |
| 503 | 20230906 | 115200 | 897481870 | 3505 | 3505 | 3505 | 3505 | 440 |
| 504 | 20230906 | 115100 | 895939670 | 3500 | 3500 | 3500 | 3480 | 5021 |
| 505 | 20230906 | 115000 | 878458840 | 3485 | 3485 | 3485 | 3485 | 0 |
| 506 | 20230906 | 114900 | 878458840 | 3485 | 3485 | 3485 | 3485 | 0 |
| 507 | 20230906 | 114800 | 878458840 | 3485 | 3485 | 3495 | 3480 | 5295 |
| 508 | 20230906 | 114700 | 860003200 | 3480 | 3480 | 3480 | 3480 | 777 |
| 509 | 20230906 | 114600 | 857299240 | 3480 | 3480 | 3480 | 3480 | 836 |
| 510 | 20230906 | 114500 | 854389960 | 3485 | 3480 | 3485 | 3480 | 567 |
| 511 | 20230906 | 114400 | 852416635 | 3480 | 3480 | 3480 | 3480 | 4233 |
| 512 | 20230906 | 114300 | 837685795 | 3480 | 3480 | 3480 | 3480 | 1600 |
| 513 | 20230906 | 114200 | 832117795 | 3485 | 3485 | 3485 | 3485 | 627 |
| 514 | 20230906 | 114100 | 829932700 | 3485 | 3485 | 3485 | 3480 | 937 |
| 515 | 20230906 | 114000 | 826667280 | 3485 | 3480 | 3485 | 3480 | 712 |
| 516 | 20230906 | 113900 | 824188295 | 3480 | 3480 | 3480 | 3480 | 0 |
| 517 | 20230906 | 113800 | 824188295 | 3480 | 3485 | 3485 | 3480 | 1000 |
| 518 | 20230906 | 113700 | 820705770 | 3480 | 3485 | 3485 | 3480 | 3037 |
| 519 | 20230906 | 113600 | 810121960 | 3485 | 3490 | 3490 | 3485 | 4499 |
| 520 | 20230906 | 113500 | 794440335 | 3490 | 3490 | 3490 | 3490 | 50 |
| 521 | 20230906 | 113400 | 794265835 | 3495 | 3490 | 3495 | 3490 | 303 |
| 522 | 20230906 | 113300 | 793208350 | 3495 | 3490 | 3495 | 3490 | 1159 |
| 523 | 20230906 | 113200 | 789160940 | 3490 | 3490 | 3490 | 3490 | 200 |
| 524 | 20230906 | 113100 | 788462940 | 3485 | 3485 | 3485 | 3485 | 459 |
| 525 | 20230906 | 113000 | 786863325 | 3490 | 3495 | 3495 | 3490 | 280 |
| 526 | 20230906 | 112900 | 785885975 | 3485 | 3485 | 3485 | 3485 | 4885 |
| 527 | 20230906 | 112800 | 768861750 | 3485 | 3490 | 3490 | 3485 | 865 |
| 528 | 20230906 | 112700 | 765842930 | 3490 | 3490 | 3490 | 3490 | 539 |
| 529 | 20230906 | 112600 | 763961820 | 3490 | 3490 | 3490 | 3490 | 211 |
| 530 | 20230906 | 112500 | 763225430 | 3490 | 3490 | 3490 | 3490 | 48 |
| 531 | 20230906 | 112400 | 763057910 | 3490 | 3495 | 3495 | 3485 | 1672 |
| 532 | 20230906 | 112300 | 757222955 | 3490 | 3490 | 3490 | 3490 | 250 |
| 533 | 20230906 | 112200 | 756350455 | 3490 | 3500 | 3500 | 3490 | 263 |
| 534 | 20230906 | 112100 | 755430955 | 3490 | 3490 | 3490 | 3490 | 100 |
| 535 | 20230906 | 112000 | 755081955 | 3490 | 3490 | 3490 | 3490 | 1044 |
| 536 | 20230906 | 111900 | 751438395 | 3510 | 3510 | 3510 | 3510 | 0 |
| 537 | 20230906 | 111800 | 751438395 | 3510 | 3495 | 3510 | 3495 | 2827 |
| 538 | 20230906 | 111700 | 741529110 | 3495 | 3495 | 3495 | 3495 | 46 |
| 539 | 20230906 | 111600 | 741368340 | 3490 | 3490 | 3490 | 3490 | 52 |
| 540 | 20230906 | 111500 | 741186860 | 3490 | 3495 | 3500 | 3490 | 1457 |
| 541 | 20230906 | 111400 | 736099365 | 3495 | 3490 | 3500 | 3490 | 1221 |
| 542 | 20230906 | 111300 | 731834740 | 3495 | 3495 | 3500 | 3495 | 2201 |
| 543 | 20230906 | 111200 | 724142145 | 3495 | 3495 | 3495 | 3495 | 20 |
| 544 | 20230906 | 111100 | 724072245 | 3490 | 3490 | 3490 | 3490 | 2355 |
| 545 | 20230906 | 111000 | 715853295 | 3495 | 3495 | 3495 | 3495 | 490 |
| 546 | 20230906 | 110900 | 714140745 | 3495 | 3495 | 3495 | 3495 | 49 |
| 547 | 20230906 | 110800 | 713969490 | 3495 | 3495 | 3495 | 3495 | 432 |
| 548 | 20230906 | 110700 | 712459650 | 3490 | 3495 | 3495 | 3490 | 18 |
| 549 | 20230906 | 110600 | 712396780 | 3495 | 3495 | 3495 | 3495 | 748 |
| 550 | 20230906 | 110500 | 709782520 | 3495 | 3495 | 3495 | 3495 | 0 |
| 551 | 20230906 | 110400 | 709782520 | 3495 | 3495 | 3495 | 3495 | 1492 |
| 552 | 20230906 | 110300 | 704567980 | 3495 | 3500 | 3500 | 3495 | 1081 |
| 553 | 20230906 | 110200 | 700789480 | 3500 | 3500 | 3500 | 3500 | 169 |
| 554 | 20230906 | 110100 | 700197980 | 3500 | 3500 | 3500 | 3495 | 487 |
| 555 | 20230906 | 110000 | 698493495 | 3500 | 3500 | 3500 | 3500 | 116 |
| 556 | 20230906 | 105900 | 698087495 | 3500 | 3510 | 3510 | 3500 | 204 |
| 557 | 20230906 | 105800 | 697372515 | 3510 | 3510 | 3510 | 3510 | 0 |
| 558 | 20230906 | 105700 | 697372515 | 3510 | 3500 | 3510 | 3495 | 3868 |
| 559 | 20230906 | 105600 | 683852055 | 3500 | 3500 | 3500 | 3500 | 1007 |
| 560 | 20230906 | 105500 | 680327555 | 3500 | 3500 | 3505 | 3500 | 3250 |
| 561 | 20230906 | 105400 | 668951160 | 3500 | 3500 | 3500 | 3500 | 200 |
| 562 | 20230906 | 105300 | 668251160 | 3500 | 3500 | 3500 | 3500 | 140 |
| 563 | 20230906 | 105200 | 667761160 | 3510 | 3510 | 3510 | 3510 | 3 |
| 564 | 20230906 | 105100 | 667750630 | 3510 | 3510 | 3510 | 3500 | 212 |
| 565 | 20230906 | 105000 | 667007510 | 3510 | 3510 | 3510 | 3510 | 1057 |
| 566 | 20230906 | 104900 | 663297440 | 3510 | 3505 | 3510 | 3505 | 1697 |
| 567 | 20230906 | 104800 | 657341020 | 3505 | 3500 | 3505 | 3500 | 1536 |
| 568 | 20230906 | 104700 | 651961105 | 3500 | 3500 | 3500 | 3500 | 1076 |
| 569 | 20230906 | 104600 | 648195105 | 3500 | 3500 | 3500 | 3500 | 190 |
| 570 | 20230906 | 104500 | 647530105 | 3500 | 3500 | 3500 | 3500 | 203 |
| 571 | 20230906 | 104400 | 646819605 | 3500 | 3500 | 3500 | 3500 | 32 |
| 572 | 20230906 | 104300 | 646707605 | 3490 | 3490 | 3490 | 3490 | 0 |
| 573 | 20230906 | 104200 | 646707605 | 3490 | 3490 | 3490 | 3490 | 20 |
| 574 | 20230906 | 104100 | 646637805 | 3490 | 3495 | 3495 | 3490 | 30 |
| 575 | 20230906 | 104000 | 646533030 | 3495 | 3495 | 3495 | 3495 | 907 |
| 576 | 20230906 | 103900 | 643363065 | 3490 | 3490 | 3490 | 3490 | 0 |
| 577 | 20230906 | 103800 | 643363065 | 3490 | 3505 | 3505 | 3490 | 16 |
| 578 | 20230906 | 103700 | 643307000 | 3490 | 3495 | 3495 | 3490 | 1006 |
| 579 | 20230906 | 103600 | 639795980 | 3495 | 3505 | 3505 | 3495 | 2636 |
| 580 | 20230906 | 103500 | 630582530 | 3500 | 3500 | 3500 | 3500 | 91 |
| 581 | 20230906 | 103400 | 630264030 | 3500 | 3500 | 3500 | 3500 | 800 |
| 582 | 20230906 | 103300 | 627464030 | 3500 | 3505 | 3505 | 3500 | 501 |
| 583 | 20230906 | 103200 | 625709755 | 3510 | 3510 | 3510 | 3510 | 50 |
| 584 | 20230906 | 103100 | 625534255 | 3505 | 3500 | 3505 | 3500 | 114 |
| 585 | 20230906 | 103000 | 625134710 | 3495 | 3495 | 3500 | 3495 | 2933 |
| 586 | 20230906 | 102900 | 614875555 | 3500 | 3500 | 3500 | 3500 | 35 |
| 587 | 20230906 | 102800 | 614753055 | 3495 | 3495 | 3495 | 3495 | 75 |
| 588 | 20230906 | 102700 | 614490930 | 3490 | 3490 | 3490 | 3490 | 1000 |
| 589 | 20230906 | 102600 | 611000930 | 3490 | 3490 | 3490 | 3490 | 300 |
| 590 | 20230906 | 102500 | 609953930 | 3490 | 3485 | 3490 | 3485 | 3954 |
| 591 | 20230906 | 102400 | 596161315 | 3490 | 3490 | 3490 | 3485 | 710 |
| 592 | 20230906 | 102300 | 593685915 | 3495 | 3490 | 3495 | 3490 | 468 |
| 593 | 20230906 | 102200 | 592052395 | 3490 | 3490 | 3490 | 3490 | 200 |
| 594 | 20230906 | 102100 | 591354395 | 3485 | 3490 | 3490 | 3485 | 1319 |
| 595 | 20230906 | 102000 | 586757660 | 3485 | 3500 | 3500 | 3485 | 552 |
| 596 | 20230906 | 101900 | 584833190 | 3485 | 3490 | 3490 | 3485 | 3509 |
| 597 | 20230906 | 101800 | 572596345 | 3490 | 3485 | 3490 | 3485 | 97 |
| 598 | 20230906 | 101700 | 572257985 | 3485 | 3500 | 3500 | 3485 | 5822 |
| 599 | 20230906 | 101600 | 551936235 | 3505 | 3505 | 3505 | 3505 | 0 |
| 600 | 20230906 | 101500 | 551936235 | 3505 | 3505 | 3505 | 3505 | 50 |
| 601 | 20230906 | 101400 | 551760985 | 3510 | 3510 | 3510 | 3510 | 0 |
| 602 | 20230906 | 101300 | 551760985 | 3510 | 3495 | 3510 | 3490 | 4985 |
| 603 | 20230906 | 101200 | 534342785 | 3495 | 3495 | 3500 | 3495 | 7 |
| 604 | 20230906 | 101100 | 534318315 | 3500 | 3505 | 3505 | 3500 | 502 |
| 605 | 20230906 | 101000 | 532561310 | 3500 | 3510 | 3510 | 3500 | 1340 |
| 606 | 20230906 | 100900 | 527869890 | 3510 | 3510 | 3510 | 3510 | 52 |
| 607 | 20230906 | 100800 | 527687370 | 3510 | 3515 | 3515 | 3510 | 25 |
| 608 | 20230906 | 100700 | 527599610 | 3515 | 3515 | 3515 | 3515 | 2 |
| 609 | 20230906 | 100600 | 527592580 | 3500 | 3515 | 3515 | 3500 | 2535 |
| 610 | 20230906 | 100500 | 518706815 | 3515 | 3520 | 3520 | 3515 | 11 |
| 611 | 20230906 | 100400 | 518668145 | 3520 | 3515 | 3520 | 3515 | 1763 |
| 612 | 20230906 | 100300 | 512471195 | 3515 | 3505 | 3515 | 3505 | 2 |
| 613 | 20230906 | 100200 | 512464175 | 3515 | 3510 | 3515 | 3510 | 1092 |
| 614 | 20230906 | 100100 | 508631250 | 3510 | 3510 | 3510 | 3505 | 2622 |
| 615 | 20230906 | 100000 | 499429535 | 3510 | 3510 | 3510 | 3510 | 250 |
| 616 | 20230906 | 095900 | 498552035 | 3510 | 3510 | 3510 | 3510 | 53 |
| 617 | 20230906 | 095800 | 498366005 | 3500 | 3515 | 3515 | 3500 | 690 |
| 618 | 20230906 | 095700 | 495947170 | 3510 | 3515 | 3515 | 3510 | 291 |
| 619 | 20230906 | 095600 | 494924310 | 3515 | 3510 | 3515 | 3510 | 63 |
| 620 | 20230906 | 095500 | 494703115 | 3515 | 3510 | 3515 | 3505 | 372 |
| 621 | 20230906 | 095400 | 493399185 | 3510 | 3505 | 3515 | 3505 | 3612 |
| 622 | 20230906 | 095300 | 480720595 | 3500 | 3500 | 3500 | 3495 | 2005 |
| 623 | 20230906 | 095200 | 473703265 | 3495 | 3495 | 3500 | 3495 | 165 |
| 624 | 20230906 | 095100 | 473126270 | 3495 | 3495 | 3495 | 3495 | 15 |
| 625 | 20230906 | 095000 | 473073845 | 3495 | 3490 | 3495 | 3490 | 2948 |
| 626 | 20230906 | 094900 | 462782270 | 3490 | 3495 | 3495 | 3490 | 963 |
| 627 | 20230906 | 094800 | 459419950 | 3495 | 3490 | 3495 | 3490 | 604 |
| 628 | 20230906 | 094700 | 457310185 | 3490 | 3490 | 3490 | 3480 | 1887 |
| 629 | 20230906 | 094600 | 450737825 | 3480 | 3490 | 3495 | 3480 | 6503 |
| 630 | 20230906 | 094500 | 428079480 | 3495 | 3500 | 3500 | 3490 | 1222 |
| 631 | 20230906 | 094400 | 423814130 | 3500 | 3500 | 3500 | 3500 | 39 |
| 632 | 20230906 | 094300 | 423677630 | 3500 | 3505 | 3505 | 3490 | 619 |
| 633 | 20230906 | 094200 | 421512935 | 3505 | 3500 | 3505 | 3500 | 762 |
| 634 | 20230906 | 094100 | 418845860 | 3500 | 3500 | 3505 | 3490 | 4265 |
| 635 | 20230906 | 094000 | 403946275 | 3500 | 3495 | 3500 | 3490 | 5871 |
| 636 | 20230906 | 093900 | 383432075 | 3500 | 3505 | 3505 | 3500 | 1631 |
| 637 | 20230906 | 093800 | 377722730 | 3505 | 3505 | 3505 | 3505 | 200 |
| 638 | 20230906 | 093700 | 377021730 | 3505 | 3505 | 3505 | 3500 | 71 |
| 639 | 20230906 | 093600 | 376773045 | 3505 | 3505 | 3505 | 3505 | 4 |
| 640 | 20230906 | 093500 | 376759025 | 3505 | 3505 | 3505 | 3500 | 134 |
| 641 | 20230906 | 093400 | 376289380 | 3505 | 3510 | 3510 | 3495 | 3091 |
| 642 | 20230906 | 093300 | 365475655 | 3510 | 3500 | 3510 | 3500 | 452 |
| 643 | 20230906 | 093200 | 363891210 | 3505 | 3505 | 3505 | 3505 | 108 |
| 644 | 20230906 | 093100 | 363512670 | 3505 | 3505 | 3505 | 3505 | 3 |
| 645 | 20230906 | 093000 | 363502155 | 3505 | 3505 | 3510 | 3495 | 2616 |
| 646 | 20230906 | 092900 | 354333925 | 3505 | 3510 | 3510 | 3505 | 551 |
| 647 | 20230906 | 092800 | 352400840 | 3510 | 3500 | 3510 | 3500 | 1845 |
| 648 | 20230906 | 092700 | 345941300 | 3505 | 3495 | 3510 | 3495 | 744 |
| 649 | 20230906 | 092600 | 343334405 | 3500 | 3500 | 3500 | 3495 | 714 |
| 650 | 20230906 | 092500 | 340837905 | 3490 | 3505 | 3505 | 3490 | 3163 |
| 651 | 20230906 | 092400 | 329786280 | 3510 | 3505 | 3510 | 3505 | 451 |
| 652 | 20230906 | 092300 | 328203770 | 3505 | 3505 | 3505 | 3500 | 668 |
| 653 | 20230906 | 092200 | 325862435 | 3505 | 3500 | 3510 | 3500 | 2485 |
| 654 | 20230906 | 092100 | 317162840 | 3500 | 3500 | 3500 | 3495 | 939 |
| 655 | 20230906 | 092000 | 313880240 | 3485 | 3500 | 3500 | 3485 | 1318 |
| 656 | 20230906 | 091900 | 309284825 | 3500 | 3490 | 3500 | 3490 | 1020 |
| 657 | 20230906 | 091800 | 305724825 | 3500 | 3485 | 3500 | 3485 | 3840 |
| 658 | 20230906 | 091700 | 292319685 | 3485 | 3495 | 3495 | 3480 | 12678 |
| 659 | 20230906 | 091600 | 248133080 | 3495 | 3500 | 3500 | 3485 | 10340 |
| 660 | 20230906 | 091500 | 212021405 | 3500 | 3510 | 3515 | 3490 | 14089 |
| 661 | 20230906 | 091400 | 162709655 | 3505 | 3515 | 3515 | 3505 | 4835 |
| 662 | 20230906 | 091300 | 145740590 | 3515 | 3525 | 3525 | 3515 | 4472 |
| 663 | 20230906 | 091200 | 129997015 | 3525 | 3530 | 3530 | 3525 | 182 |
| 664 | 20230906 | 091100 | 129354615 | 3525 | 3540 | 3540 | 3525 | 1502 |
| 665 | 20230906 | 091000 | 124049550 | 3540 | 3525 | 3540 | 3520 | 2100 |
| 666 | 20230906 | 090900 | 116648025 | 3540 | 3545 | 3545 | 3540 | 151 |
| 667 | 20230906 | 090800 | 116113230 | 3525 | 3525 | 3525 | 3525 | 3528 |
| 668 | 20230906 | 090700 | 103677030 | 3525 | 3520 | 3545 | 3520 | 640 |
| 669 | 20230906 | 090600 | 101409190 | 3520 | 3515 | 3525 | 3515 | 1970 |
| 670 | 20230906 | 090500 | 94481770 | 3515 | 3545 | 3545 | 3515 | 6795 |
| 671 | 20230906 | 090400 | 70465945 | 3540 | 3550 | 3550 | 3540 | 3412 |
| 672 | 20230906 | 090300 | 58376505 | 3555 | 3560 | 3565 | 3555 | 1314 |
| 673 | 20230906 | 090200 | 53698705 | 3560 | 3515 | 3560 | 3515 | 7379 |
| 674 | 20230906 | 090100 | 27563950 | 3530 | 3520 | 3530 | 3515 | 2872 |
| 675 | 20230906 | 090000 | 17461345 | 3530 | 3520 | 3530 | 3515 | 4960 |