34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 203900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 8551 |
| 3 | 20230906 | 203800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 4 | 20230906 | 203700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 5 | 20230906 | 203600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 6 | 20230906 | 203500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 7 | 20230906 | 203400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 8 | 20230906 | 203300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 9 | 20230906 | 203200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 10 | 20230906 | 203100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 11 | 20230906 | 203000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 12 | 20230906 | 202900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 13 | 20230906 | 202800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 14 | 20230906 | 202700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 15 | 20230906 | 202600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 16 | 20230906 | 202500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 17 | 20230906 | 202400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 18 | 20230906 | 202300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 19 | 20230906 | 202200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 20 | 20230906 | 202100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 21 | 20230906 | 202000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 22 | 20230906 | 201900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 23 | 20230906 | 201800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 24 | 20230906 | 201700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 25 | 20230906 | 201600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 26 | 20230906 | 201500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 27 | 20230906 | 201400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 28 | 20230906 | 201300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 29 | 20230906 | 201200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 30 | 20230906 | 201100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 31 | 20230906 | 201000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 32 | 20230906 | 200900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 8551 |
| 33 | 20230906 | 200800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 34 | 20230906 | 200700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 35 | 20230906 | 200600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 36 | 20230906 | 200500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 37 | 20230906 | 200400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 38 | 20230906 | 200300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 39 | 20230906 | 200200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 40 | 20230906 | 200100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 41 | 20230906 | 200000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 42 | 20230906 | 195900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 43 | 20230906 | 195800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 44 | 20230906 | 195700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 45 | 20230906 | 195600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 46 | 20230906 | 195500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 47 | 20230906 | 195400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 48 | 20230906 | 195300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 49 | 20230906 | 195200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 50 | 20230906 | 195100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 51 | 20230906 | 195000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 52 | 20230906 | 194900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 53 | 20230906 | 194800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 54 | 20230906 | 194700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 55 | 20230906 | 194600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 56 | 20230906 | 194500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 57 | 20230906 | 194400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 58 | 20230906 | 194300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 59 | 20230906 | 194200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 60 | 20230906 | 194100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 61 | 20230906 | 194000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 62 | 20230906 | 193900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 8551 |
| 63 | 20230906 | 193800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 64 | 20230906 | 193700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 65 | 20230906 | 193600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 66 | 20230906 | 193500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 67 | 20230906 | 193400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 68 | 20230906 | 193300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 69 | 20230906 | 193200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 70 | 20230906 | 193100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 71 | 20230906 | 193000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 72 | 20230906 | 192900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 73 | 20230906 | 192800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 74 | 20230906 | 192700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 75 | 20230906 | 192600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 76 | 20230906 | 192500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 77 | 20230906 | 192400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 78 | 20230906 | 192300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 79 | 20230906 | 192200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 80 | 20230906 | 192100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 81 | 20230906 | 192000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 82 | 20230906 | 191900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 83 | 20230906 | 191800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 84 | 20230906 | 191700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 85 | 20230906 | 191600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 86 | 20230906 | 191500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 87 | 20230906 | 191400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 88 | 20230906 | 191300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 89 | 20230906 | 191200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 90 | 20230906 | 191100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 91 | 20230906 | 191000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 92 | 20230906 | 190900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 8551 |
| 93 | 20230906 | 190800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 94 | 20230906 | 190700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 95 | 20230906 | 190600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 96 | 20230906 | 190500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 97 | 20230906 | 190400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 98 | 20230906 | 190300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 99 | 20230906 | 190200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 100 | 20230906 | 190100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 101 | 20230906 | 190000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 102 | 20230906 | 185900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 103 | 20230906 | 185800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 104 | 20230906 | 185700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 105 | 20230906 | 185600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 106 | 20230906 | 185500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 107 | 20230906 | 185400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 108 | 20230906 | 185300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 109 | 20230906 | 185200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 110 | 20230906 | 185100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 111 | 20230906 | 185000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 112 | 20230906 | 184900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 113 | 20230906 | 184800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 114 | 20230906 | 184700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 115 | 20230906 | 184600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 116 | 20230906 | 184500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 117 | 20230906 | 184400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 118 | 20230906 | 184300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 119 | 20230906 | 184200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 120 | 20230906 | 184100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 121 | 20230906 | 184000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 122 | 20230906 | 183900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 8551 |
| 123 | 20230906 | 183800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 124 | 20230906 | 183700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 125 | 20230906 | 183600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 126 | 20230906 | 183500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 127 | 20230906 | 183400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 128 | 20230906 | 183300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 129 | 20230906 | 183200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 130 | 20230906 | 183100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 131 | 20230906 | 183000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 132 | 20230906 | 182900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 133 | 20230906 | 182800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 134 | 20230906 | 182700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 135 | 20230906 | 182600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 136 | 20230906 | 182500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 137 | 20230906 | 182400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 138 | 20230906 | 182300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 139 | 20230906 | 182200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 140 | 20230906 | 182100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 141 | 20230906 | 182000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 142 | 20230906 | 181900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 143 | 20230906 | 181800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 144 | 20230906 | 181700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 145 | 20230906 | 181600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 146 | 20230906 | 181500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 147 | 20230906 | 181400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 148 | 20230906 | 181300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 149 | 20230906 | 181200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 150 | 20230906 | 181100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 151 | 20230906 | 181000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 152 | 20230906 | 180900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 8551 |
| 153 | 20230906 | 180800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 154 | 20230906 | 180700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 155 | 20230906 | 180600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 156 | 20230906 | 180500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 157 | 20230906 | 180400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 158 | 20230906 | 180300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 159 | 20230906 | 180200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 160 | 20230906 | 180100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 161 | 20230906 | 180000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 162 | 20230906 | 175900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 163 | 20230906 | 175800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 164 | 20230906 | 175700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 165 | 20230906 | 175600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 166 | 20230906 | 175500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 167 | 20230906 | 175400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 168 | 20230906 | 175300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 169 | 20230906 | 175200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 170 | 20230906 | 175100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 171 | 20230906 | 175000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 172 | 20230906 | 174900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 173 | 20230906 | 174800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 174 | 20230906 | 174700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 175 | 20230906 | 174600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 176 | 20230906 | 174500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 177 | 20230906 | 174400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 178 | 20230906 | 174300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 179 | 20230906 | 174200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 180 | 20230906 | 174100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 181 | 20230906 | 174000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 182 | 20230906 | 173900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 8551 |
| 183 | 20230906 | 173800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 184 | 20230906 | 173700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 185 | 20230906 | 173600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 186 | 20230906 | 173500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 187 | 20230906 | 173400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 188 | 20230906 | 173300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 189 | 20230906 | 173200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 190 | 20230906 | 173100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 191 | 20230906 | 173000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 192 | 20230906 | 172900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 193 | 20230906 | 172800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 194 | 20230906 | 172700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 195 | 20230906 | 172600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 196 | 20230906 | 172500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 197 | 20230906 | 172400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 198 | 20230906 | 172300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 199 | 20230906 | 172200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 200 | 20230906 | 172100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 201 | 20230906 | 172000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 202 | 20230906 | 171900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 203 | 20230906 | 171800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 204 | 20230906 | 171700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 205 | 20230906 | 171600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 206 | 20230906 | 171500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 207 | 20230906 | 171400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 208 | 20230906 | 171300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 209 | 20230906 | 171200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 210 | 20230906 | 171100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 211 | 20230906 | 171000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 212 | 20230906 | 170900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 8551 |
| 213 | 20230906 | 170800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 214 | 20230906 | 170700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 215 | 20230906 | 170600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 216 | 20230906 | 170500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 217 | 20230906 | 170400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 218 | 20230906 | 170300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 219 | 20230906 | 170200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 220 | 20230906 | 170100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 221 | 20230906 | 170000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 222 | 20230906 | 165900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 223 | 20230906 | 165800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 224 | 20230906 | 165700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 225 | 20230906 | 165600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 226 | 20230906 | 165500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 227 | 20230906 | 165400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 228 | 20230906 | 165300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 229 | 20230906 | 165200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 230 | 20230906 | 165100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 231 | 20230906 | 165000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 232 | 20230906 | 164900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 233 | 20230906 | 164800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 234 | 20230906 | 164700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 235 | 20230906 | 164600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 236 | 20230906 | 164500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 237 | 20230906 | 164400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 238 | 20230906 | 164300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 239 | 20230906 | 164200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 240 | 20230906 | 164100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 241 | 20230906 | 164000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 242 | 20230906 | 163900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 8551 |
| 243 | 20230906 | 163800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 244 | 20230906 | 163700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 245 | 20230906 | 163600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 246 | 20230906 | 163500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 247 | 20230906 | 163400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 248 | 20230906 | 163300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 249 | 20230906 | 163200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 250 | 20230906 | 163100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 251 | 20230906 | 163000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 252 | 20230906 | 162900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 253 | 20230906 | 162800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 254 | 20230906 | 162700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 255 | 20230906 | 162600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 256 | 20230906 | 162500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 257 | 20230906 | 162400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 258 | 20230906 | 162300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 259 | 20230906 | 162200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 260 | 20230906 | 162100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 261 | 20230906 | 162000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 262 | 20230906 | 161900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 263 | 20230906 | 161800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 264 | 20230906 | 161700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 265 | 20230906 | 161600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 266 | 20230906 | 161500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 267 | 20230906 | 161400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 268 | 20230906 | 161300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 269 | 20230906 | 161200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 270 | 20230906 | 161100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 271 | 20230906 | 161000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 272 | 20230906 | 160900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 8551 |
| 273 | 20230906 | 160800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 274 | 20230906 | 160700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 275 | 20230906 | 160600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 276 | 20230906 | 160500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 277 | 20230906 | 160400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 278 | 20230906 | 160300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 279 | 20230906 | 160200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 280 | 20230906 | 160100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 281 | 20230906 | 160000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 282 | 20230906 | 155900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 283 | 20230906 | 155800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 284 | 20230906 | 155700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 285 | 20230906 | 155600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 286 | 20230906 | 155500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 287 | 20230906 | 155400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 288 | 20230906 | 155300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 289 | 20230906 | 155200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 290 | 20230906 | 155100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 291 | 20230906 | 155000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 292 | 20230906 | 154900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 293 | 20230906 | 154800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 294 | 20230906 | 154700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 295 | 20230906 | 154600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 296 | 20230906 | 154500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 297 | 20230906 | 154400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 298 | 20230906 | 154300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 299 | 20230906 | 154200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 300 | 20230906 | 154100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 301 | 20230906 | 154000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 302 | 20230906 | 153900 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 8551 |
| 303 | 20230906 | 153800 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 304 | 20230906 | 153700 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 305 | 20230906 | 153600 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 306 | 20230906 | 153500 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 307 | 20230906 | 153400 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 308 | 20230906 | 153300 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 309 | 20230906 | 153200 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 310 | 20230906 | 153100 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 0 |
| 311 | 20230906 | 153000 | 1437449945 | 3855 | 3855 | 3855 | 3855 | 8551 |
| 312 | 20230906 | 152900 | 1404485840 | 3875 | 3875 | 3875 | 3875 | 0 |
| 313 | 20230906 | 152800 | 1404485840 | 3875 | 3875 | 3875 | 3875 | 0 |
| 314 | 20230906 | 152700 | 1404485840 | 3875 | 3875 | 3875 | 3875 | 0 |
| 315 | 20230906 | 152600 | 1404485840 | 3875 | 3875 | 3875 | 3875 | 0 |
| 316 | 20230906 | 152500 | 1404485840 | 3875 | 3875 | 3875 | 3875 | 0 |
| 317 | 20230906 | 152400 | 1404485840 | 3875 | 3875 | 3875 | 3875 | 0 |
| 318 | 20230906 | 152300 | 1404485840 | 3875 | 3875 | 3875 | 3875 | 0 |
| 319 | 20230906 | 152200 | 1404485840 | 3875 | 3875 | 3875 | 3875 | 0 |
| 320 | 20230906 | 152100 | 1404485840 | 3875 | 3875 | 3875 | 3875 | 0 |
| 321 | 20230906 | 152000 | 1404485840 | 3875 | 3875 | 3875 | 3875 | 0 |
| 322 | 20230906 | 151900 | 1404485840 | 3875 | 3875 | 3875 | 3875 | 152 |
| 323 | 20230906 | 151800 | 1403896840 | 3855 | 3865 | 3865 | 3855 | 150 |
| 324 | 20230906 | 151700 | 1403317990 | 3880 | 3880 | 3880 | 3880 | 0 |
| 325 | 20230906 | 151600 | 1403317990 | 3880 | 3880 | 3880 | 3875 | 76 |
| 326 | 20230906 | 151500 | 1403023135 | 3860 | 3860 | 3860 | 3860 | 400 |
| 327 | 20230906 | 151400 | 1401479135 | 3855 | 3855 | 3855 | 3855 | 0 |
| 328 | 20230906 | 151300 | 1401479135 | 3855 | 3870 | 3870 | 3855 | 1700 |
| 329 | 20230906 | 151200 | 1394916680 | 3880 | 3880 | 3880 | 3880 | 2 |
| 330 | 20230906 | 151100 | 1394908920 | 3880 | 3880 | 3880 | 3880 | 10 |
| 331 | 20230906 | 151000 | 1394870120 | 3880 | 3880 | 3880 | 3880 | 0 |
| 332 | 20230906 | 150900 | 1394870120 | 3880 | 3875 | 3880 | 3875 | 9 |
| 333 | 20230906 | 150800 | 1394835225 | 3875 | 3875 | 3875 | 3875 | 55 |
| 334 | 20230906 | 150700 | 1394622100 | 3875 | 3875 | 3885 | 3875 | 90 |
| 335 | 20230906 | 150600 | 1394273285 | 3890 | 3870 | 3890 | 3870 | 129 |
| 336 | 20230906 | 150500 | 1393772495 | 3870 | 3880 | 3880 | 3870 | 14 |
| 337 | 20230906 | 150400 | 1393718225 | 3850 | 3850 | 3850 | 3850 | 0 |
| 338 | 20230906 | 150300 | 1393718225 | 3850 | 3875 | 3880 | 3845 | 13247 |
| 339 | 20230906 | 150200 | 1342607850 | 3870 | 3870 | 3870 | 3870 | 0 |
| 340 | 20230906 | 150100 | 1342607850 | 3870 | 3870 | 3870 | 3870 | 42 |
| 341 | 20230906 | 150000 | 1342445310 | 3870 | 3875 | 3880 | 3870 | 205 |
| 342 | 20230906 | 145900 | 1341650965 | 3870 | 3880 | 3880 | 3870 | 326 |
| 343 | 20230906 | 145800 | 1340388885 | 3880 | 3880 | 3880 | 3875 | 227 |
| 344 | 20230906 | 145700 | 1339509250 | 3865 | 3875 | 3875 | 3865 | 1770 |
| 345 | 20230906 | 145600 | 1332662930 | 3875 | 3870 | 3875 | 3870 | 341 |
| 346 | 20230906 | 145500 | 1331342730 | 3870 | 3875 | 3880 | 3870 | 3004 |
| 347 | 20230906 | 145400 | 1319715185 | 3880 | 3880 | 3880 | 3880 | 26 |
| 348 | 20230906 | 145300 | 1319614305 | 3875 | 3885 | 3885 | 3875 | 1345 |
| 349 | 20230906 | 145200 | 1314402125 | 3885 | 3880 | 3890 | 3880 | 88 |
| 350 | 20230906 | 145100 | 1314060480 | 3880 | 3895 | 3900 | 3880 | 99 |
| 351 | 20230906 | 145000 | 1313674905 | 3875 | 3875 | 3875 | 3875 | 8 |
| 352 | 20230906 | 144900 | 1313643905 | 3895 | 3875 | 3895 | 3875 | 144 |
| 353 | 20230906 | 144800 | 1313085400 | 3875 | 3880 | 3880 | 3875 | 250 |
| 354 | 20230906 | 144700 | 1312115855 | 3880 | 3900 | 3900 | 3880 | 147 |
| 355 | 20230906 | 144600 | 1311544690 | 3905 | 3885 | 3905 | 3880 | 1373 |
| 356 | 20230906 | 144500 | 1306213125 | 3880 | 3910 | 3910 | 3880 | 987 |
| 357 | 20230906 | 144400 | 1302376345 | 3890 | 3915 | 3915 | 3890 | 224 |
| 358 | 20230906 | 144300 | 1301504835 | 3900 | 3900 | 3900 | 3900 | 9 |
| 359 | 20230906 | 144200 | 1301469735 | 3900 | 3920 | 3920 | 3900 | 145 |
| 360 | 20230906 | 144100 | 1300901950 | 3925 | 3895 | 3925 | 3895 | 232 |
| 361 | 20230906 | 144000 | 1299993210 | 3895 | 3895 | 3895 | 3895 | 226 |
| 362 | 20230906 | 143900 | 1299112940 | 3895 | 3895 | 3895 | 3895 | 94 |
| 363 | 20230906 | 143800 | 1298746810 | 3885 | 3895 | 3900 | 3885 | 1086 |
| 364 | 20230906 | 143700 | 1294520830 | 3900 | 3910 | 3915 | 3900 | 1171 |
| 365 | 20230906 | 143600 | 1289952295 | 3920 | 3920 | 3920 | 3920 | 34 |
| 366 | 20230906 | 143500 | 1289819015 | 3925 | 3925 | 3925 | 3925 | 54 |
| 367 | 20230906 | 143400 | 1289607065 | 3930 | 3930 | 3930 | 3930 | 0 |
| 368 | 20230906 | 143300 | 1289607065 | 3930 | 3905 | 3930 | 3905 | 865 |
| 369 | 20230906 | 143200 | 1286211715 | 3910 | 3910 | 3910 | 3910 | 9 |
| 370 | 20230906 | 143100 | 1286176525 | 3915 | 3915 | 3915 | 3915 | 47 |
| 371 | 20230906 | 143000 | 1285992520 | 3915 | 3895 | 3915 | 3895 | 222 |
| 372 | 20230906 | 142900 | 1285125655 | 3905 | 3910 | 3910 | 3900 | 59 |
| 373 | 20230906 | 142800 | 1284895470 | 3915 | 3915 | 3915 | 3915 | 109 |
| 374 | 20230906 | 142700 | 1284468735 | 3915 | 3915 | 3915 | 3915 | 1 |
| 375 | 20230906 | 142600 | 1284464820 | 3895 | 3925 | 3925 | 3895 | 520 |
| 376 | 20230906 | 142500 | 1282439005 | 3925 | 3925 | 3925 | 3900 | 6692 |
| 377 | 20230906 | 142400 | 1256338630 | 3925 | 3930 | 3930 | 3910 | 373 |
| 378 | 20230906 | 142300 | 1254878745 | 3900 | 3910 | 3910 | 3900 | 2213 |
| 379 | 20230906 | 142200 | 1246247455 | 3910 | 3915 | 3915 | 3905 | 1047 |
| 380 | 20230906 | 142100 | 1242153640 | 3915 | 3925 | 3930 | 3915 | 65 |
| 381 | 20230906 | 142000 | 1241898670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 382 | 20230906 | 141900 | 1241898670 | 3930 | 3920 | 3930 | 3920 | 129 |
| 383 | 20230906 | 141800 | 1241392500 | 3920 | 3920 | 3920 | 3920 | 45 |
| 384 | 20230906 | 141700 | 1241216100 | 3920 | 3915 | 3920 | 3915 | 26 |
| 385 | 20230906 | 141600 | 1241114305 | 3925 | 3925 | 3925 | 3925 | 0 |
| 386 | 20230906 | 141500 | 1241114305 | 3925 | 3925 | 3925 | 3925 | 65 |
| 387 | 20230906 | 141400 | 1240859180 | 3905 | 3910 | 3910 | 3905 | 1000 |
| 388 | 20230906 | 141300 | 1236954055 | 3905 | 3925 | 3925 | 3905 | 134 |
| 389 | 20230906 | 141200 | 1236430435 | 3925 | 3925 | 3925 | 3925 | 1 |
| 390 | 20230906 | 141100 | 1236426510 | 3905 | 3920 | 3925 | 3905 | 7791 |
| 391 | 20230906 | 141000 | 1205962335 | 3930 | 3925 | 3930 | 3920 | 130 |
| 392 | 20230906 | 140900 | 1205451620 | 3920 | 3925 | 3925 | 3920 | 11 |
| 393 | 20230906 | 140800 | 1205408460 | 3925 | 3920 | 3925 | 3920 | 74 |
| 394 | 20230906 | 140700 | 1205118140 | 3920 | 3920 | 3920 | 3920 | 13 |
| 395 | 20230906 | 140600 | 1205067180 | 3925 | 3920 | 3925 | 3920 | 138 |
| 396 | 20230906 | 140500 | 1204525615 | 3920 | 3920 | 3920 | 3920 | 42 |
| 397 | 20230906 | 140400 | 1204360975 | 3920 | 3920 | 3925 | 3920 | 228 |
| 398 | 20230906 | 140300 | 1203466395 | 3920 | 3925 | 3925 | 3920 | 55 |
| 399 | 20230906 | 140200 | 1203250670 | 3920 | 3925 | 3925 | 3920 | 129 |
| 400 | 20230906 | 140100 | 1202744945 | 3925 | 3915 | 3925 | 3915 | 89 |
| 401 | 20230906 | 140000 | 1202395985 | 3915 | 3920 | 3920 | 3915 | 5 |
| 402 | 20230906 | 135900 | 1202376395 | 3920 | 3925 | 3925 | 3920 | 51 |
| 403 | 20230906 | 135800 | 1202176345 | 3925 | 3925 | 3925 | 3925 | 9 |
| 404 | 20230906 | 135700 | 1202141020 | 3925 | 3925 | 3925 | 3925 | 139 |
| 405 | 20230906 | 135600 | 1201595445 | 3925 | 3925 | 3925 | 3925 | 0 |
| 406 | 20230906 | 135500 | 1201595445 | 3925 | 3930 | 3930 | 3925 | 11 |
| 407 | 20230906 | 135400 | 1201552220 | 3920 | 3920 | 3920 | 3920 | 71 |
| 408 | 20230906 | 135300 | 1201273900 | 3920 | 3920 | 3930 | 3920 | 312 |
| 409 | 20230906 | 135200 | 1200048155 | 3930 | 3930 | 3930 | 3920 | 395 |
| 410 | 20230906 | 135100 | 1198495935 | 3930 | 3930 | 3930 | 3930 | 45 |
| 411 | 20230906 | 135000 | 1198319085 | 3930 | 3930 | 3930 | 3920 | 27 |
| 412 | 20230906 | 134900 | 1198213225 | 3925 | 3920 | 3925 | 3920 | 1025 |
| 413 | 20230906 | 134800 | 1194190225 | 3925 | 3910 | 3925 | 3910 | 754 |
| 414 | 20230906 | 134700 | 1191238835 | 3910 | 3915 | 3915 | 3910 | 1570 |
| 415 | 20230906 | 134600 | 1185099785 | 3915 | 3915 | 3915 | 3915 | 131 |
| 416 | 20230906 | 134500 | 1184586920 | 3910 | 3915 | 3915 | 3910 | 239 |
| 417 | 20230906 | 134400 | 1183652235 | 3915 | 3915 | 3915 | 3915 | 53 |
| 418 | 20230906 | 134300 | 1183444740 | 3915 | 3915 | 3915 | 3915 | 114 |
| 419 | 20230906 | 134200 | 1182998430 | 3915 | 3915 | 3915 | 3915 | 262 |
| 420 | 20230906 | 134100 | 1181972700 | 3920 | 3915 | 3930 | 3915 | 38 |
| 421 | 20230906 | 134000 | 1181823640 | 3915 | 3915 | 3915 | 3915 | 658 |
| 422 | 20230906 | 133900 | 1179247570 | 3915 | 3935 | 3935 | 3915 | 1418 |
| 423 | 20230906 | 133800 | 1173694580 | 3915 | 3930 | 3930 | 3915 | 2534 |
| 424 | 20230906 | 133700 | 1163756550 | 3930 | 3930 | 3930 | 3930 | 46 |
| 425 | 20230906 | 133600 | 1163575770 | 3930 | 3925 | 3930 | 3925 | 756 |
| 426 | 20230906 | 133500 | 1160608350 | 3925 | 3925 | 3925 | 3925 | 8 |
| 427 | 20230906 | 133400 | 1160576950 | 3925 | 3925 | 3925 | 3925 | 96 |
| 428 | 20230906 | 133300 | 1160200150 | 3920 | 3920 | 3920 | 3920 | 250 |
| 429 | 20230906 | 133200 | 1159220150 | 3915 | 3920 | 3920 | 3915 | 326 |
| 430 | 20230906 | 133100 | 1157943730 | 3920 | 3925 | 3925 | 3920 | 134 |
| 431 | 20230906 | 133000 | 1157418325 | 3925 | 3925 | 3930 | 3925 | 162 |
| 432 | 20230906 | 132900 | 1156782265 | 3930 | 3930 | 3930 | 3930 | 25 |
| 433 | 20230906 | 132800 | 1156684015 | 3935 | 3935 | 3935 | 3935 | 10 |
| 434 | 20230906 | 132700 | 1156644665 | 3935 | 3935 | 3935 | 3935 | 45 |
| 435 | 20230906 | 132600 | 1156467590 | 3935 | 3935 | 3935 | 3935 | 381 |
| 436 | 20230906 | 132500 | 1154968355 | 3935 | 3915 | 3935 | 3915 | 247 |
| 437 | 20230906 | 132400 | 1153999930 | 3930 | 3930 | 3930 | 3930 | 9 |
| 438 | 20230906 | 132300 | 1153964560 | 3930 | 3930 | 3935 | 3930 | 106 |
| 439 | 20230906 | 132200 | 1153547855 | 3935 | 3935 | 3935 | 3935 | 5 |
| 440 | 20230906 | 132100 | 1153528180 | 3935 | 3930 | 3935 | 3930 | 92 |
| 441 | 20230906 | 132000 | 1153166165 | 3915 | 3930 | 3930 | 3915 | 1377 |
| 442 | 20230906 | 131900 | 1147769570 | 3930 | 3930 | 3930 | 3930 | 2 |
| 443 | 20230906 | 131800 | 1147761710 | 3930 | 3930 | 3930 | 3930 | 46 |
| 444 | 20230906 | 131700 | 1147580930 | 3930 | 3930 | 3930 | 3930 | 146 |
| 445 | 20230906 | 131600 | 1147007150 | 3930 | 3930 | 3930 | 3930 | 96 |
| 446 | 20230906 | 131500 | 1146629870 | 3930 | 3930 | 3930 | 3930 | 75 |
| 447 | 20230906 | 131400 | 1146335120 | 3925 | 3925 | 3930 | 3925 | 144 |
| 448 | 20230906 | 131300 | 1145769870 | 3925 | 3930 | 3930 | 3925 | 90 |
| 449 | 20230906 | 131200 | 1145416270 | 3930 | 3925 | 3930 | 3925 | 61 |
| 450 | 20230906 | 131100 | 1145176545 | 3925 | 3925 | 3925 | 3925 | 9 |
| 451 | 20230906 | 131000 | 1145141220 | 3925 | 3925 | 3925 | 3925 | 45 |
| 452 | 20230906 | 130900 | 1144964595 | 3925 | 3925 | 3925 | 3925 | 26 |
| 453 | 20230906 | 130800 | 1144862545 | 3930 | 3930 | 3930 | 3930 | 0 |
| 454 | 20230906 | 130700 | 1144862545 | 3930 | 3930 | 3930 | 3925 | 1212 |
| 455 | 20230906 | 130600 | 1140105080 | 3930 | 3930 | 3930 | 3930 | 116 |
| 456 | 20230906 | 130500 | 1139649200 | 3930 | 3930 | 3930 | 3930 | 9 |
| 457 | 20230906 | 130400 | 1139613830 | 3925 | 3925 | 3925 | 3925 | 20 |
| 458 | 20230906 | 130300 | 1139535330 | 3925 | 3925 | 3930 | 3925 | 618 |
| 459 | 20230906 | 130200 | 1137108090 | 3925 | 3930 | 3930 | 3925 | 35 |
| 460 | 20230906 | 130100 | 1136970590 | 3930 | 3930 | 3930 | 3930 | 125 |
| 461 | 20230906 | 130000 | 1136479340 | 3930 | 3940 | 3940 | 3930 | 104 |
| 462 | 20230906 | 125900 | 1136070350 | 3930 | 3935 | 3940 | 3930 | 1032 |
| 463 | 20230906 | 125800 | 1132004465 | 3940 | 3930 | 3940 | 3930 | 175 |
| 464 | 20230906 | 125700 | 1131315665 | 3935 | 3935 | 3935 | 3935 | 33 |
| 465 | 20230906 | 125600 | 1131185810 | 3935 | 3930 | 3935 | 3920 | 46 |
| 466 | 20230906 | 125500 | 1131005095 | 3925 | 3925 | 3925 | 3925 | 3 |
| 467 | 20230906 | 125400 | 1130993320 | 3920 | 3925 | 3935 | 3920 | 152 |
| 468 | 20230906 | 125300 | 1130396455 | 3920 | 3920 | 3920 | 3920 | 0 |
| 469 | 20230906 | 125200 | 1130396455 | 3920 | 3920 | 3920 | 3920 | 7 |
| 470 | 20230906 | 125100 | 1130369015 | 3935 | 3915 | 3935 | 3915 | 20 |
| 471 | 20230906 | 125000 | 1130290675 | 3935 | 3930 | 3935 | 3930 | 622 |
| 472 | 20230906 | 124900 | 1127846120 | 3930 | 3915 | 3930 | 3915 | 55 |
| 473 | 20230906 | 124800 | 1127630105 | 3910 | 3910 | 3910 | 3910 | 0 |
| 474 | 20230906 | 124700 | 1127630105 | 3910 | 3930 | 3930 | 3910 | 21 |
| 475 | 20230906 | 124600 | 1127547775 | 3905 | 3905 | 3905 | 3905 | 100 |
| 476 | 20230906 | 124500 | 1127157275 | 3905 | 3925 | 3930 | 3905 | 211 |
| 477 | 20230906 | 124400 | 1126331410 | 3925 | 3920 | 3925 | 3920 | 35 |
| 478 | 20230906 | 124300 | 1126194085 | 3920 | 3925 | 3925 | 3920 | 57 |
| 479 | 20230906 | 124200 | 1125970420 | 3925 | 3920 | 3935 | 3920 | 35 |
| 480 | 20230906 | 124100 | 1125833080 | 3935 | 3910 | 3935 | 3910 | 88 |
| 481 | 20230906 | 124000 | 1125487995 | 3910 | 3900 | 3910 | 3900 | 330 |
| 482 | 20230906 | 123900 | 1124199240 | 3900 | 3900 | 3905 | 3900 | 1500 |
| 483 | 20230906 | 123800 | 1118349115 | 3920 | 3910 | 3920 | 3900 | 8736 |
| 484 | 20230906 | 123700 | 1084254620 | 3915 | 3915 | 3915 | 3915 | 25 |
| 485 | 20230906 | 123600 | 1084156745 | 3910 | 3910 | 3925 | 3910 | 775 |
| 486 | 20230906 | 123500 | 1081125430 | 3915 | 3930 | 3930 | 3915 | 2060 |
| 487 | 20230906 | 123400 | 1073050480 | 3930 | 3935 | 3935 | 3930 | 33 |
| 488 | 20230906 | 123300 | 1072920665 | 3940 | 3930 | 3940 | 3930 | 22 |
| 489 | 20230906 | 123200 | 1072834115 | 3940 | 3930 | 3940 | 3930 | 104 |
| 490 | 20230906 | 123100 | 1072424745 | 3930 | 3930 | 3930 | 3925 | 67 |
| 491 | 20230906 | 123000 | 1072161475 | 3930 | 3925 | 3930 | 3925 | 327 |
| 492 | 20230906 | 122900 | 1070876705 | 3920 | 3925 | 3925 | 3920 | 57 |
| 493 | 20230906 | 122800 | 1070653035 | 3915 | 3915 | 3915 | 3915 | 25 |
| 494 | 20230906 | 122700 | 1070555160 | 3915 | 3920 | 3925 | 3915 | 98 |
| 495 | 20230906 | 122600 | 1070170655 | 3920 | 3920 | 3920 | 3920 | 25 |
| 496 | 20230906 | 122500 | 1070072655 | 3915 | 3915 | 3915 | 3915 | 23 |
| 497 | 20230906 | 122400 | 1069982610 | 3925 | 3920 | 3925 | 3910 | 2014 |
| 498 | 20230906 | 122300 | 1062095230 | 3920 | 3925 | 3925 | 3920 | 159 |
| 499 | 20230906 | 122200 | 1061471480 | 3920 | 3920 | 3925 | 3920 | 77 |
| 500 | 20230906 | 122100 | 1061169415 | 3925 | 3925 | 3925 | 3925 | 25 |
| 501 | 20230906 | 122000 | 1061071290 | 3920 | 3925 | 3925 | 3920 | 16 |
| 502 | 20230906 | 121900 | 1061008525 | 3925 | 3920 | 3925 | 3920 | 464 |
| 503 | 20230906 | 121800 | 1059189520 | 3920 | 3925 | 3925 | 3920 | 117 |
| 504 | 20230906 | 121700 | 1058730360 | 3920 | 3920 | 3920 | 3920 | 8 |
| 505 | 20230906 | 121600 | 1058699000 | 3925 | 3920 | 3925 | 3920 | 47 |
| 506 | 20230906 | 121500 | 1058514530 | 3920 | 3920 | 3920 | 3920 | 13 |
| 507 | 20230906 | 121400 | 1058463570 | 3925 | 3925 | 3925 | 3925 | 85 |
| 508 | 20230906 | 121300 | 1058129945 | 3925 | 3915 | 3925 | 3915 | 17 |
| 509 | 20230906 | 121200 | 1058063290 | 3915 | 3915 | 3915 | 3915 | 100 |
| 510 | 20230906 | 121100 | 1057671790 | 3910 | 3910 | 3910 | 3910 | 1545 |
| 511 | 20230906 | 121000 | 1051630840 | 3915 | 3920 | 3920 | 3915 | 263 |
| 512 | 20230906 | 120900 | 1050601075 | 3920 | 3925 | 3925 | 3920 | 278 |
| 513 | 20230906 | 120800 | 1049509970 | 3940 | 3940 | 3940 | 3920 | 1520 |
| 514 | 20230906 | 120700 | 1043531370 | 3915 | 3920 | 3920 | 3915 | 11710 |
| 515 | 20230906 | 120600 | 997678810 | 3930 | 3935 | 3940 | 3930 | 5653 |
| 516 | 20230906 | 120500 | 975461050 | 3940 | 3940 | 3940 | 3940 | 283 |
| 517 | 20230906 | 120400 | 974346030 | 3935 | 3945 | 3945 | 3935 | 9031 |
| 518 | 20230906 | 120300 | 938804240 | 3945 | 3940 | 3945 | 3940 | 725 |
| 519 | 20230906 | 120200 | 935947615 | 3940 | 3955 | 3955 | 3940 | 207 |
| 520 | 20230906 | 120100 | 935130185 | 3955 | 3955 | 3955 | 3950 | 504 |
| 521 | 20230906 | 120000 | 933139365 | 3955 | 3955 | 3965 | 3955 | 133 |
| 522 | 20230906 | 115900 | 932612490 | 3955 | 3965 | 3965 | 3955 | 54 |
| 523 | 20230906 | 115800 | 932398470 | 3965 | 3965 | 3965 | 3965 | 1009 |
| 524 | 20230906 | 115700 | 928397785 | 3965 | 3960 | 3965 | 3950 | 133 |
| 525 | 20230906 | 115600 | 927870825 | 3955 | 3965 | 3965 | 3955 | 102 |
| 526 | 20230906 | 115500 | 927466620 | 3955 | 3955 | 3955 | 3955 | 71 |
| 527 | 20230906 | 115400 | 927185815 | 3950 | 3970 | 3970 | 3950 | 6392 |
| 528 | 20230906 | 115300 | 901896550 | 3965 | 3975 | 3975 | 3965 | 172 |
| 529 | 20230906 | 115200 | 901213110 | 3975 | 3975 | 3980 | 3975 | 18 |
| 530 | 20230906 | 115100 | 901141555 | 3980 | 3980 | 3980 | 3975 | 201 |
| 531 | 20230906 | 115000 | 900341650 | 3980 | 3980 | 3980 | 3975 | 3225 |
| 532 | 20230906 | 114900 | 887506215 | 3980 | 3975 | 3980 | 3975 | 790 |
| 533 | 20230906 | 114800 | 884362175 | 3975 | 3975 | 3980 | 3975 | 312 |
| 534 | 20230906 | 114700 | 883121345 | 3980 | 3975 | 3980 | 3975 | 808 |
| 535 | 20230906 | 114600 | 879905655 | 3975 | 3980 | 3980 | 3975 | 818 |
| 536 | 20230906 | 114500 | 876653980 | 3975 | 3975 | 3975 | 3975 | 166 |
| 537 | 20230906 | 114400 | 875994130 | 3975 | 3975 | 3980 | 3975 | 3070 |
| 538 | 20230906 | 114300 | 863788100 | 3975 | 3960 | 3975 | 3960 | 12 |
| 539 | 20230906 | 114200 | 863740565 | 3980 | 3980 | 3980 | 3980 | 5129 |
| 540 | 20230906 | 114100 | 843327145 | 3980 | 3960 | 3980 | 3955 | 7905 |
| 541 | 20230906 | 114000 | 811895845 | 3965 | 3965 | 3970 | 3965 | 1453 |
| 542 | 20230906 | 113900 | 806134575 | 3960 | 3965 | 3965 | 3960 | 31 |
| 543 | 20230906 | 113800 | 806011755 | 3965 | 3960 | 3965 | 3960 | 1764 |
| 544 | 20230906 | 113700 | 799020150 | 3960 | 3955 | 3960 | 3955 | 926 |
| 545 | 20230906 | 113600 | 795357665 | 3960 | 3955 | 3960 | 3955 | 1007 |
| 546 | 20230906 | 113500 | 791374950 | 3955 | 3960 | 3960 | 3955 | 1593 |
| 547 | 20230906 | 113400 | 785066735 | 3960 | 3955 | 3960 | 3955 | 1007 |
| 548 | 20230906 | 113300 | 781081525 | 3960 | 3955 | 3960 | 3955 | 612 |
| 549 | 20230906 | 113200 | 778658010 | 3955 | 3955 | 3955 | 3950 | 1929 |
| 550 | 20230906 | 113100 | 771031885 | 3955 | 3955 | 3955 | 3955 | 541 |
| 551 | 20230906 | 113000 | 768892230 | 3950 | 3955 | 3955 | 3950 | 48 |
| 552 | 20230906 | 112900 | 768702475 | 3950 | 3955 | 3955 | 3950 | 103 |
| 553 | 20230906 | 112800 | 768295310 | 3955 | 3955 | 3955 | 3950 | 597 |
| 554 | 20230906 | 112700 | 765934270 | 3950 | 3950 | 3950 | 3950 | 368 |
| 555 | 20230906 | 112600 | 764480670 | 3945 | 3950 | 3950 | 3945 | 535 |
| 556 | 20230906 | 112500 | 762367470 | 3950 | 3945 | 3950 | 3945 | 574 |
| 557 | 20230906 | 112400 | 760100225 | 3950 | 3950 | 3950 | 3950 | 352 |
| 558 | 20230906 | 112300 | 758709825 | 3955 | 3955 | 3955 | 3940 | 22 |
| 559 | 20230906 | 112200 | 758623010 | 3955 | 3945 | 3955 | 3940 | 2044 |
| 560 | 20230906 | 112100 | 750550210 | 3945 | 3950 | 3950 | 3945 | 11 |
| 561 | 20230906 | 112000 | 750506810 | 3945 | 3950 | 3950 | 3945 | 369 |
| 562 | 20230906 | 111900 | 749050600 | 3945 | 3945 | 3950 | 3945 | 60 |
| 563 | 20230906 | 111800 | 748813775 | 3945 | 3945 | 3945 | 3945 | 33 |
| 564 | 20230906 | 111700 | 748683590 | 3950 | 3945 | 3950 | 3945 | 1534 |
| 565 | 20230906 | 111600 | 742631955 | 3945 | 3950 | 3950 | 3945 | 976 |
| 566 | 20230906 | 111500 | 738779135 | 3950 | 3940 | 3950 | 3940 | 861 |
| 567 | 20230906 | 111400 | 735380965 | 3945 | 3945 | 3945 | 3940 | 744 |
| 568 | 20230906 | 111300 | 732447235 | 3950 | 3950 | 3950 | 3950 | 40 |
| 569 | 20230906 | 111200 | 732289235 | 3950 | 3950 | 3955 | 3950 | 257 |
| 570 | 20230906 | 111100 | 731272855 | 3955 | 3950 | 3955 | 3945 | 1130 |
| 571 | 20230906 | 111000 | 726813670 | 3945 | 3950 | 3950 | 3945 | 160 |
| 572 | 20230906 | 110900 | 726181740 | 3950 | 3945 | 3950 | 3945 | 416 |
| 573 | 20230906 | 110800 | 724540030 | 3950 | 3950 | 3950 | 3950 | 134 |
| 574 | 20230906 | 110700 | 724010730 | 3950 | 3945 | 3950 | 3945 | 149 |
| 575 | 20230906 | 110600 | 723422240 | 3950 | 3950 | 3950 | 3950 | 109 |
| 576 | 20230906 | 110500 | 722991690 | 3945 | 3950 | 3950 | 3945 | 734 |
| 577 | 20230906 | 110400 | 720092435 | 3950 | 3950 | 3950 | 3945 | 1120 |
| 578 | 20230906 | 110300 | 715668795 | 3945 | 3935 | 3945 | 3935 | 15 |
| 579 | 20230906 | 110200 | 715609640 | 3950 | 3950 | 3955 | 3945 | 73 |
| 580 | 20230906 | 110100 | 715321290 | 3930 | 3940 | 3955 | 3930 | 685 |
| 581 | 20230906 | 110000 | 712619665 | 3940 | 3940 | 3940 | 3925 | 821 |
| 582 | 20230906 | 105900 | 709390595 | 3940 | 3950 | 3950 | 3940 | 310 |
| 583 | 20230906 | 105800 | 708167935 | 3950 | 3940 | 3950 | 3930 | 4097 |
| 584 | 20230906 | 105700 | 691995925 | 3935 | 3945 | 3950 | 3935 | 1196 |
| 585 | 20230906 | 105600 | 687280595 | 3950 | 3935 | 3950 | 3930 | 6602 |
| 586 | 20230906 | 105500 | 661258845 | 3930 | 3925 | 3930 | 3920 | 20873 |
| 587 | 20230906 | 105400 | 579235090 | 3925 | 3915 | 3925 | 3915 | 3635 |
| 588 | 20230906 | 105300 | 564967815 | 3925 | 3915 | 3925 | 3910 | 2214 |
| 589 | 20230906 | 105200 | 556309345 | 3920 | 3915 | 3920 | 3915 | 61 |
| 590 | 20230906 | 105100 | 556070360 | 3915 | 3915 | 3920 | 3915 | 637 |
| 591 | 20230906 | 105000 | 553573505 | 3920 | 3920 | 3920 | 3915 | 47 |
| 592 | 20230906 | 104900 | 553389315 | 3920 | 3920 | 3925 | 3920 | 72 |
| 593 | 20230906 | 104800 | 553106855 | 3915 | 3920 | 3925 | 3915 | 2228 |
| 594 | 20230906 | 104700 | 544372540 | 3920 | 3915 | 3920 | 3915 | 390 |
| 595 | 20230906 | 104600 | 542843745 | 3915 | 3915 | 3915 | 3915 | 68 |
| 596 | 20230906 | 104500 | 542577525 | 3915 | 3920 | 3925 | 3915 | 108 |
| 597 | 20230906 | 104400 | 542154095 | 3920 | 3910 | 3925 | 3910 | 463 |
| 598 | 20230906 | 104300 | 540340925 | 3915 | 3910 | 3915 | 3910 | 514 |
| 599 | 20230906 | 104200 | 538330850 | 3910 | 3920 | 3920 | 3910 | 600 |
| 600 | 20230906 | 104100 | 535983525 | 3920 | 3920 | 3925 | 3910 | 5703 |
| 601 | 20230906 | 104000 | 513607345 | 3920 | 3905 | 3925 | 3905 | 5757 |
| 602 | 20230906 | 103900 | 491071730 | 3905 | 3900 | 3905 | 3900 | 16 |
| 603 | 20230906 | 103800 | 491009325 | 3900 | 3905 | 3905 | 3900 | 55 |
| 604 | 20230906 | 103700 | 490794610 | 3905 | 3900 | 3905 | 3900 | 347 |
| 605 | 20230906 | 103600 | 489440075 | 3900 | 3900 | 3900 | 3900 | 222 |
| 606 | 20230906 | 103500 | 488574275 | 3900 | 3895 | 3900 | 3895 | 59 |
| 607 | 20230906 | 103400 | 488344240 | 3900 | 3900 | 3900 | 3900 | 351 |
| 608 | 20230906 | 103300 | 486975340 | 3900 | 3905 | 3910 | 3900 | 4136 |
| 609 | 20230906 | 103200 | 470816250 | 3900 | 3885 | 3900 | 3885 | 8181 |
| 610 | 20230906 | 103100 | 438960400 | 3870 | 3875 | 3880 | 3870 | 7333 |
| 611 | 20230906 | 103000 | 410534440 | 3875 | 3875 | 3875 | 3875 | 5 |
| 612 | 20230906 | 102900 | 410515065 | 3875 | 3880 | 3880 | 3875 | 36 |
| 613 | 20230906 | 102800 | 410375435 | 3875 | 3875 | 3875 | 3875 | 551 |
| 614 | 20230906 | 102700 | 408240310 | 3875 | 3880 | 3880 | 3875 | 1261 |
| 615 | 20230906 | 102600 | 403347695 | 3880 | 3875 | 3880 | 3875 | 87 |
| 616 | 20230906 | 102500 | 403010170 | 3880 | 3875 | 3880 | 3875 | 96 |
| 617 | 20230906 | 102400 | 402638120 | 3875 | 3875 | 3875 | 3875 | 76 |
| 618 | 20230906 | 102300 | 402343620 | 3875 | 3875 | 3875 | 3875 | 71 |
| 619 | 20230906 | 102200 | 402068495 | 3875 | 3870 | 3875 | 3870 | 2308 |
| 620 | 20230906 | 102100 | 393125060 | 3860 | 3860 | 3860 | 3860 | 0 |
| 621 | 20230906 | 102000 | 393125060 | 3860 | 3860 | 3860 | 3860 | 10 |
| 622 | 20230906 | 101900 | 393086460 | 3855 | 3865 | 3865 | 3855 | 854 |
| 623 | 20230906 | 101800 | 389790800 | 3865 | 3870 | 3870 | 3865 | 28 |
| 624 | 20230906 | 101700 | 389682455 | 3875 | 3875 | 3875 | 3870 | 410 |
| 625 | 20230906 | 101600 | 388095260 | 3875 | 3875 | 3875 | 3875 | 92 |
| 626 | 20230906 | 101500 | 387738760 | 3875 | 3875 | 3875 | 3875 | 25 |
| 627 | 20230906 | 101400 | 387641885 | 3875 | 3875 | 3875 | 3875 | 58 |
| 628 | 20230906 | 101300 | 387417135 | 3875 | 3875 | 3875 | 3875 | 66 |
| 629 | 20230906 | 101200 | 387161385 | 3875 | 3870 | 3875 | 3860 | 264 |
| 630 | 20230906 | 101100 | 386140520 | 3870 | 3860 | 3870 | 3860 | 222 |
| 631 | 20230906 | 101000 | 385283580 | 3860 | 3865 | 3865 | 3860 | 500 |
| 632 | 20230906 | 100900 | 383352850 | 3865 | 3865 | 3865 | 3865 | 201 |
| 633 | 20230906 | 100800 | 382575985 | 3865 | 3860 | 3865 | 3860 | 262 |
| 634 | 20230906 | 100700 | 381563510 | 3870 | 3870 | 3870 | 3870 | 53 |
| 635 | 20230906 | 100600 | 381358400 | 3870 | 3860 | 3870 | 3860 | 2830 |
| 636 | 20230906 | 100500 | 370406340 | 3855 | 3855 | 3855 | 3855 | 4 |
| 637 | 20230906 | 100400 | 370390920 | 3855 | 3870 | 3870 | 3855 | 126 |
| 638 | 20230906 | 100300 | 369903360 | 3875 | 3875 | 3875 | 3875 | 0 |
| 639 | 20230906 | 100200 | 369903360 | 3875 | 3875 | 3875 | 3875 | 0 |
| 640 | 20230906 | 100100 | 369903360 | 3875 | 3875 | 3875 | 3835 | 15026 |
| 641 | 20230906 | 100000 | 312225640 | 3880 | 3880 | 3880 | 3880 | 99 |
| 642 | 20230906 | 095900 | 311841520 | 3880 | 3875 | 3880 | 3875 | 93 |
| 643 | 20230906 | 095800 | 311480905 | 3875 | 3875 | 3875 | 3875 | 9 |
| 644 | 20230906 | 095700 | 311446030 | 3870 | 3870 | 3875 | 3870 | 337 |
| 645 | 20230906 | 095600 | 310141715 | 3875 | 3875 | 3875 | 3875 | 1 |
| 646 | 20230906 | 095500 | 310137840 | 3875 | 3875 | 3880 | 3870 | 337 |
| 647 | 20230906 | 095400 | 308831930 | 3870 | 3870 | 3870 | 3870 | 1 |
| 648 | 20230906 | 095300 | 308828060 | 3870 | 3870 | 3870 | 3870 | 0 |
| 649 | 20230906 | 095200 | 308828060 | 3870 | 3870 | 3870 | 3870 | 25 |
| 650 | 20230906 | 095100 | 308731310 | 3870 | 3870 | 3870 | 3870 | 9 |
| 651 | 20230906 | 095000 | 308696480 | 3870 | 3865 | 3870 | 3865 | 856 |
| 652 | 20230906 | 094900 | 305387670 | 3865 | 3865 | 3865 | 3865 | 229 |
| 653 | 20230906 | 094800 | 304502585 | 3870 | 3870 | 3870 | 3870 | 60 |
| 654 | 20230906 | 094700 | 304270385 | 3870 | 3880 | 3885 | 3870 | 2181 |
| 655 | 20230906 | 094600 | 295799095 | 3870 | 3875 | 3880 | 3870 | 59 |
| 656 | 20230906 | 094500 | 295570460 | 3880 | 3880 | 3880 | 3880 | 0 |
| 657 | 20230906 | 094400 | 295570460 | 3880 | 3880 | 3880 | 3880 | 1501 |
| 658 | 20230906 | 094300 | 289746580 | 3880 | 3880 | 3880 | 3880 | 54 |
| 659 | 20230906 | 094200 | 289537060 | 3880 | 3875 | 3880 | 3875 | 260 |
| 660 | 20230906 | 094100 | 288528375 | 3875 | 3875 | 3875 | 3875 | 60 |
| 661 | 20230906 | 094000 | 288295875 | 3875 | 3875 | 3875 | 3875 | 54 |
| 662 | 20230906 | 093900 | 288086625 | 3875 | 3875 | 3875 | 3845 | 1801 |
| 663 | 20230906 | 093800 | 281140365 | 3870 | 3870 | 3870 | 3870 | 146 |
| 664 | 20230906 | 093700 | 280575345 | 3870 | 3875 | 3875 | 3870 | 1381 |
| 665 | 20230906 | 093600 | 275230215 | 3875 | 3875 | 3875 | 3875 | 27 |
| 666 | 20230906 | 093500 | 275125590 | 3875 | 3875 | 3875 | 3875 | 108 |
| 667 | 20230906 | 093400 | 274707090 | 3875 | 3875 | 3875 | 3875 | 25 |
| 668 | 20230906 | 093300 | 274610215 | 3875 | 3885 | 3885 | 3875 | 1000 |
| 669 | 20230906 | 093200 | 270729175 | 3885 | 3885 | 3890 | 3875 | 2011 |
| 670 | 20230906 | 093100 | 262919945 | 3885 | 3890 | 3890 | 3885 | 21 |
| 671 | 20230906 | 093000 | 262838345 | 3890 | 3875 | 3890 | 3875 | 501 |
| 672 | 20230906 | 092900 | 260896955 | 3875 | 3890 | 3895 | 3875 | 2142 |
| 673 | 20230906 | 092800 | 252574520 | 3885 | 3885 | 3885 | 3885 | 236 |
| 674 | 20230906 | 092700 | 251657660 | 3880 | 3880 | 3880 | 3880 | 50 |
| 675 | 20230906 | 092600 | 251463660 | 3880 | 3895 | 3895 | 3880 | 654 |
| 676 | 20230906 | 092500 | 248925905 | 3895 | 3890 | 3895 | 3885 | 1866 |
| 677 | 20230906 | 092400 | 241667145 | 3890 | 3870 | 3890 | 3865 | 4863 |
| 678 | 20230906 | 092300 | 222847165 | 3870 | 3860 | 3875 | 3860 | 1862 |
| 679 | 20230906 | 092200 | 215651210 | 3860 | 3860 | 3865 | 3860 | 1110 |
| 680 | 20230906 | 092100 | 211366560 | 3865 | 3880 | 3880 | 3865 | 1144 |
| 681 | 20230906 | 092000 | 206936540 | 3880 | 3895 | 3900 | 3880 | 797 |
| 682 | 20230906 | 091900 | 203836305 | 3900 | 3880 | 3900 | 3880 | 3341 |
| 683 | 20230906 | 091800 | 190837090 | 3875 | 3880 | 3880 | 3870 | 580 |
| 684 | 20230906 | 091700 | 188586705 | 3880 | 3885 | 3890 | 3880 | 1673 |
| 685 | 20230906 | 091600 | 182085535 | 3885 | 3860 | 3885 | 3850 | 9942 |
| 686 | 20230906 | 091500 | 143575960 | 3845 | 3845 | 3845 | 3845 | 0 |
| 687 | 20230906 | 091400 | 143575960 | 3845 | 3845 | 3845 | 3845 | 700 |
| 688 | 20230906 | 091300 | 140884460 | 3840 | 3855 | 3860 | 3835 | 6716 |
| 689 | 20230906 | 091200 | 114993080 | 3860 | 3860 | 3860 | 3860 | 20 |
| 690 | 20230906 | 091100 | 114915880 | 3840 | 3845 | 3845 | 3830 | 5956 |
| 691 | 20230906 | 091000 | 92071390 | 3835 | 3855 | 3860 | 3835 | 1458 |
| 692 | 20230906 | 090900 | 86463650 | 3860 | 3855 | 3860 | 3855 | 289 |
| 693 | 20230906 | 090800 | 85348140 | 3855 | 3830 | 3860 | 3815 | 6860 |
| 694 | 20230906 | 090700 | 58959985 | 3830 | 3810 | 3830 | 3810 | 1160 |
| 695 | 20230906 | 090600 | 54523910 | 3815 | 3815 | 3815 | 3815 | 1 |
| 696 | 20230906 | 090500 | 54520095 | 3810 | 3815 | 3815 | 3810 | 2 |
| 697 | 20230906 | 090400 | 54512470 | 3790 | 3830 | 3830 | 3790 | 835 |
| 698 | 20230906 | 090300 | 51342690 | 3795 | 3805 | 3835 | 3795 | 2812 |
| 699 | 20230906 | 090200 | 40624990 | 3800 | 3815 | 3835 | 3800 | 3189 |
| 700 | 20230906 | 090100 | 28442885 | 3820 | 3800 | 3820 | 3800 | 3004 |
| 701 | 20230906 | 090000 | 16979355 | 3805 | 3805 | 3810 | 3790 | 4466 |