35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230906 | 204600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 17814 |
| 3 | 20230906 | 204500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 4 | 20230906 | 204400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 5 | 20230906 | 204300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 6 | 20230906 | 204200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 7 | 20230906 | 204100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 8 | 20230906 | 204000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 9 | 20230906 | 203900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 10 | 20230906 | 203800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 11 | 20230906 | 203700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 12 | 20230906 | 203600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 13 | 20230906 | 203500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 14 | 20230906 | 203400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 15 | 20230906 | 203300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 16 | 20230906 | 203200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 17 | 20230906 | 203100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 18 | 20230906 | 203000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 19 | 20230906 | 202900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 20 | 20230906 | 202800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 21 | 20230906 | 202700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 22 | 20230906 | 202600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 23 | 20230906 | 202500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 24 | 20230906 | 202400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 25 | 20230906 | 202300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 26 | 20230906 | 202200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 27 | 20230906 | 202100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 28 | 20230906 | 202000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 29 | 20230906 | 201900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 30 | 20230906 | 201800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 31 | 20230906 | 201700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 32 | 20230906 | 201600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 17814 |
| 33 | 20230906 | 201500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 34 | 20230906 | 201400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 35 | 20230906 | 201300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 36 | 20230906 | 201200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 37 | 20230906 | 201100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 38 | 20230906 | 201000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 39 | 20230906 | 200900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 40 | 20230906 | 200800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 41 | 20230906 | 200700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 42 | 20230906 | 200600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 43 | 20230906 | 200500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 44 | 20230906 | 200400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 45 | 20230906 | 200300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 46 | 20230906 | 200200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 47 | 20230906 | 200100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 48 | 20230906 | 200000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 49 | 20230906 | 195900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 50 | 20230906 | 195800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 51 | 20230906 | 195700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 52 | 20230906 | 195600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 53 | 20230906 | 195500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 54 | 20230906 | 195400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 55 | 20230906 | 195300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 56 | 20230906 | 195200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 57 | 20230906 | 195100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 58 | 20230906 | 195000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 59 | 20230906 | 194900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 60 | 20230906 | 194800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 61 | 20230906 | 194700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 62 | 20230906 | 194600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 17814 |
| 63 | 20230906 | 194500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 64 | 20230906 | 194400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 65 | 20230906 | 194300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 66 | 20230906 | 194200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 67 | 20230906 | 194100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 68 | 20230906 | 194000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 69 | 20230906 | 193900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 70 | 20230906 | 193800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 71 | 20230906 | 193700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 72 | 20230906 | 193600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 73 | 20230906 | 193500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 74 | 20230906 | 193400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 75 | 20230906 | 193300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 76 | 20230906 | 193200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 77 | 20230906 | 193100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 78 | 20230906 | 193000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 79 | 20230906 | 192900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 80 | 20230906 | 192800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 81 | 20230906 | 192700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 82 | 20230906 | 192600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 83 | 20230906 | 192500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 84 | 20230906 | 192400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 85 | 20230906 | 192300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 86 | 20230906 | 192200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 87 | 20230906 | 192100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 88 | 20230906 | 192000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 89 | 20230906 | 191900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 90 | 20230906 | 191800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 91 | 20230906 | 191700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 92 | 20230906 | 191600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 17814 |
| 93 | 20230906 | 191500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 94 | 20230906 | 191400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 95 | 20230906 | 191300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 96 | 20230906 | 191200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 97 | 20230906 | 191100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 98 | 20230906 | 191000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 99 | 20230906 | 190900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 100 | 20230906 | 190800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 101 | 20230906 | 190700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 102 | 20230906 | 190600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 103 | 20230906 | 190500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 104 | 20230906 | 190400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 105 | 20230906 | 190300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 106 | 20230906 | 190200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 107 | 20230906 | 190100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 108 | 20230906 | 190000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 109 | 20230906 | 185900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 110 | 20230906 | 185800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 111 | 20230906 | 185700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 112 | 20230906 | 185600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 113 | 20230906 | 185500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 114 | 20230906 | 185400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 115 | 20230906 | 185300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 116 | 20230906 | 185200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 117 | 20230906 | 185100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 118 | 20230906 | 185000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 119 | 20230906 | 184900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 120 | 20230906 | 184800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 121 | 20230906 | 184700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 122 | 20230906 | 184600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 17814 |
| 123 | 20230906 | 184500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 124 | 20230906 | 184400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 125 | 20230906 | 184300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 126 | 20230906 | 184200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 127 | 20230906 | 184100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 128 | 20230906 | 184000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 129 | 20230906 | 183900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 130 | 20230906 | 183800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 131 | 20230906 | 183700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 132 | 20230906 | 183600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 133 | 20230906 | 183500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 134 | 20230906 | 183400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 135 | 20230906 | 183300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 136 | 20230906 | 183200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 137 | 20230906 | 183100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 138 | 20230906 | 183000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 139 | 20230906 | 182900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 140 | 20230906 | 182800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 141 | 20230906 | 182700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 142 | 20230906 | 182600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 143 | 20230906 | 182500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 144 | 20230906 | 182400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 145 | 20230906 | 182300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 146 | 20230906 | 182200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 147 | 20230906 | 182100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 148 | 20230906 | 182000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 149 | 20230906 | 181900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 150 | 20230906 | 181800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 151 | 20230906 | 181700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 152 | 20230906 | 181600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 17814 |
| 153 | 20230906 | 181500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 154 | 20230906 | 181400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 155 | 20230906 | 181300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 156 | 20230906 | 181200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 157 | 20230906 | 181100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 158 | 20230906 | 181000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 159 | 20230906 | 180900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 160 | 20230906 | 180800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 161 | 20230906 | 180700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 162 | 20230906 | 180600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 163 | 20230906 | 180500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 164 | 20230906 | 180400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 165 | 20230906 | 180300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 166 | 20230906 | 180200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 167 | 20230906 | 180100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 168 | 20230906 | 180000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 169 | 20230906 | 175900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 170 | 20230906 | 175800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 171 | 20230906 | 175700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 172 | 20230906 | 175600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 173 | 20230906 | 175500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 174 | 20230906 | 175400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 175 | 20230906 | 175300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 176 | 20230906 | 175200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 177 | 20230906 | 175100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 178 | 20230906 | 175000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 179 | 20230906 | 174900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 180 | 20230906 | 174800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 181 | 20230906 | 174700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 182 | 20230906 | 174600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 17814 |
| 183 | 20230906 | 174500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 184 | 20230906 | 174400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 185 | 20230906 | 174300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 186 | 20230906 | 174200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 187 | 20230906 | 174100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 188 | 20230906 | 174000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 189 | 20230906 | 173900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 190 | 20230906 | 173800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 191 | 20230906 | 173700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 192 | 20230906 | 173600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 193 | 20230906 | 173500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 194 | 20230906 | 173400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 195 | 20230906 | 173300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 196 | 20230906 | 173200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 197 | 20230906 | 173100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 198 | 20230906 | 173000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 199 | 20230906 | 172900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 200 | 20230906 | 172800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 201 | 20230906 | 172700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 202 | 20230906 | 172600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 203 | 20230906 | 172500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 204 | 20230906 | 172400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 205 | 20230906 | 172300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 206 | 20230906 | 172200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 207 | 20230906 | 172100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 208 | 20230906 | 172000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 209 | 20230906 | 171900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 210 | 20230906 | 171800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 211 | 20230906 | 171700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 212 | 20230906 | 171600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 17814 |
| 213 | 20230906 | 171500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 214 | 20230906 | 171400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 215 | 20230906 | 171300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 216 | 20230906 | 171200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 217 | 20230906 | 171100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 218 | 20230906 | 171000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 219 | 20230906 | 170900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 220 | 20230906 | 170800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 221 | 20230906 | 170700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 222 | 20230906 | 170600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 223 | 20230906 | 170500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 224 | 20230906 | 170400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 225 | 20230906 | 170300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 226 | 20230906 | 170200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 227 | 20230906 | 170100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 228 | 20230906 | 170000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 229 | 20230906 | 165900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 230 | 20230906 | 165800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 231 | 20230906 | 165700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 232 | 20230906 | 165600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 233 | 20230906 | 165500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 234 | 20230906 | 165400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 235 | 20230906 | 165300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 236 | 20230906 | 165200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 237 | 20230906 | 165100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 238 | 20230906 | 165000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 239 | 20230906 | 164900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 240 | 20230906 | 164800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 241 | 20230906 | 164700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 242 | 20230906 | 164600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 17814 |
| 243 | 20230906 | 164500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 244 | 20230906 | 164400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 245 | 20230906 | 164300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 246 | 20230906 | 164200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 247 | 20230906 | 164100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 248 | 20230906 | 164000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 249 | 20230906 | 163900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 250 | 20230906 | 163800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 251 | 20230906 | 163700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 252 | 20230906 | 163600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 253 | 20230906 | 163500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 254 | 20230906 | 163400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 255 | 20230906 | 163300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 256 | 20230906 | 163200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 257 | 20230906 | 163100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 258 | 20230906 | 163000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 259 | 20230906 | 162900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 260 | 20230906 | 162800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 261 | 20230906 | 162700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 262 | 20230906 | 162600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 263 | 20230906 | 162500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 264 | 20230906 | 162400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 265 | 20230906 | 162300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 266 | 20230906 | 162200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 267 | 20230906 | 162100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 268 | 20230906 | 162000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 269 | 20230906 | 161900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 270 | 20230906 | 161800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 271 | 20230906 | 161700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 272 | 20230906 | 161600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 17814 |
| 273 | 20230906 | 161500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 274 | 20230906 | 161400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 275 | 20230906 | 161300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 276 | 20230906 | 161200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 277 | 20230906 | 161100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 278 | 20230906 | 161000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 279 | 20230906 | 160900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 280 | 20230906 | 160800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 281 | 20230906 | 160700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 282 | 20230906 | 160600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 283 | 20230906 | 160500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 284 | 20230906 | 160400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 285 | 20230906 | 160300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 286 | 20230906 | 160200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 287 | 20230906 | 160100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 288 | 20230906 | 160000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 289 | 20230906 | 155900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 290 | 20230906 | 155800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 291 | 20230906 | 155700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 292 | 20230906 | 155600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 293 | 20230906 | 155500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 294 | 20230906 | 155400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 295 | 20230906 | 155300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 296 | 20230906 | 155200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 297 | 20230906 | 155100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 298 | 20230906 | 155000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 299 | 20230906 | 154900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 300 | 20230906 | 154800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 301 | 20230906 | 154700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 302 | 20230906 | 154600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 17814 |
| 303 | 20230906 | 154500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 304 | 20230906 | 154400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 305 | 20230906 | 154300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 306 | 20230906 | 154200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 307 | 20230906 | 154100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 308 | 20230906 | 154000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 309 | 20230906 | 153900 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 310 | 20230906 | 153800 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 311 | 20230906 | 153700 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 312 | 20230906 | 153600 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 313 | 20230906 | 153500 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 314 | 20230906 | 153400 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 315 | 20230906 | 153300 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 316 | 20230906 | 153200 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 317 | 20230906 | 153100 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 0 |
| 318 | 20230906 | 153000 | 2118093045 | 3550 | 3550 | 3550 | 3550 | 17814 |
| 319 | 20230906 | 152900 | 2054853345 | 3560 | 3560 | 3560 | 3560 | 0 |
| 320 | 20230906 | 152800 | 2054853345 | 3560 | 3560 | 3560 | 3560 | 0 |
| 321 | 20230906 | 152700 | 2054853345 | 3560 | 3560 | 3560 | 3560 | 0 |
| 322 | 20230906 | 152600 | 2054853345 | 3560 | 3560 | 3560 | 3560 | 0 |
| 323 | 20230906 | 152500 | 2054853345 | 3560 | 3560 | 3560 | 3560 | 0 |
| 324 | 20230906 | 152400 | 2054853345 | 3560 | 3560 | 3560 | 3560 | 0 |
| 325 | 20230906 | 152300 | 2054853345 | 3560 | 3560 | 3560 | 3560 | 0 |
| 326 | 20230906 | 152200 | 2054853345 | 3560 | 3560 | 3560 | 3560 | 0 |
| 327 | 20230906 | 152100 | 2054853345 | 3560 | 3560 | 3560 | 3560 | 0 |
| 328 | 20230906 | 152000 | 2054853345 | 3560 | 3560 | 3560 | 3560 | 0 |
| 329 | 20230906 | 151900 | 2054853345 | 3560 | 3560 | 3560 | 3555 | 1204 |
| 330 | 20230906 | 151800 | 2050572815 | 3560 | 3560 | 3560 | 3560 | 1697 |
| 331 | 20230906 | 151700 | 2044531495 | 3560 | 3560 | 3560 | 3555 | 1717 |
| 332 | 20230906 | 151600 | 2038425215 | 3560 | 3560 | 3560 | 3555 | 329 |
| 333 | 20230906 | 151500 | 2037254475 | 3560 | 3560 | 3560 | 3555 | 2484 |
| 334 | 20230906 | 151400 | 2028422300 | 3555 | 3555 | 3560 | 3555 | 3682 |
| 335 | 20230906 | 151300 | 2015326895 | 3560 | 3565 | 3565 | 3560 | 146 |
| 336 | 20230906 | 151200 | 2014807095 | 3565 | 3570 | 3570 | 3550 | 21350 |
| 337 | 20230906 | 151100 | 1938875715 | 3570 | 3570 | 3570 | 3570 | 29 |
| 338 | 20230906 | 151000 | 1938772185 | 3570 | 3570 | 3570 | 3565 | 933 |
| 339 | 20230906 | 150900 | 1935445645 | 3565 | 3560 | 3570 | 3560 | 907 |
| 340 | 20230906 | 150800 | 1932211925 | 3560 | 3570 | 3570 | 3560 | 1248 |
| 341 | 20230906 | 150700 | 1927762795 | 3570 | 3565 | 3570 | 3560 | 3393 |
| 342 | 20230906 | 150600 | 1915677535 | 3565 | 3570 | 3570 | 3565 | 431 |
| 343 | 20230906 | 150500 | 1914140930 | 3570 | 3565 | 3570 | 3565 | 497 |
| 344 | 20230906 | 150400 | 1912369110 | 3565 | 3570 | 3570 | 3565 | 124 |
| 345 | 20230906 | 150300 | 1911927035 | 3575 | 3580 | 3580 | 3565 | 6792 |
| 346 | 20230906 | 150200 | 1887697430 | 3575 | 3580 | 3580 | 3575 | 3 |
| 347 | 20230906 | 150100 | 1887686695 | 3580 | 3570 | 3580 | 3570 | 683 |
| 348 | 20230906 | 150000 | 1885242845 | 3580 | 3570 | 3580 | 3570 | 1679 |
| 349 | 20230906 | 145900 | 1879248805 | 3570 | 3575 | 3580 | 3570 | 9285 |
| 350 | 20230906 | 145800 | 1846085465 | 3580 | 3580 | 3580 | 3580 | 244 |
| 351 | 20230906 | 145700 | 1845211945 | 3575 | 3580 | 3580 | 3575 | 639 |
| 352 | 20230906 | 145600 | 1842926075 | 3580 | 3580 | 3580 | 3580 | 21 |
| 353 | 20230906 | 145500 | 1842850895 | 3580 | 3570 | 3580 | 3570 | 2777 |
| 354 | 20230906 | 145400 | 1832935625 | 3575 | 3580 | 3580 | 3575 | 151 |
| 355 | 20230906 | 145300 | 1832395595 | 3570 | 3580 | 3580 | 3570 | 6365 |
| 356 | 20230906 | 145200 | 1809649970 | 3580 | 3580 | 3580 | 3575 | 2640 |
| 357 | 20230906 | 145100 | 1800208435 | 3580 | 3585 | 3585 | 3575 | 8169 |
| 358 | 20230906 | 145000 | 1771002275 | 3585 | 3580 | 3585 | 3575 | 6334 |
| 359 | 20230906 | 144900 | 1748345050 | 3580 | 3585 | 3585 | 3580 | 1636 |
| 360 | 20230906 | 144800 | 1742480000 | 3585 | 3595 | 3595 | 3585 | 582 |
| 361 | 20230906 | 144700 | 1740393310 | 3595 | 3590 | 3595 | 3585 | 2419 |
| 362 | 20230906 | 144600 | 1731715200 | 3590 | 3590 | 3590 | 3590 | 11 |
| 363 | 20230906 | 144500 | 1731675710 | 3590 | 3580 | 3590 | 3580 | 2748 |
| 364 | 20230906 | 144400 | 1721836180 | 3580 | 3585 | 3585 | 3580 | 204 |
| 365 | 20230906 | 144300 | 1721105530 | 3585 | 3585 | 3585 | 3580 | 778 |
| 366 | 20230906 | 144200 | 1718318315 | 3585 | 3585 | 3585 | 3580 | 8086 |
| 367 | 20230906 | 144100 | 1689365565 | 3585 | 3585 | 3585 | 3580 | 3959 |
| 368 | 20230906 | 144000 | 1675173940 | 3585 | 3585 | 3585 | 3585 | 157 |
| 369 | 20230906 | 143900 | 1674611095 | 3585 | 3590 | 3590 | 3585 | 172 |
| 370 | 20230906 | 143800 | 1673994455 | 3590 | 3590 | 3590 | 3590 | 13 |
| 371 | 20230906 | 143700 | 1673947785 | 3595 | 3595 | 3595 | 3595 | 115 |
| 372 | 20230906 | 143600 | 1673534360 | 3585 | 3585 | 3585 | 3585 | 100 |
| 373 | 20230906 | 143500 | 1673175860 | 3585 | 3595 | 3600 | 3585 | 2309 |
| 374 | 20230906 | 143400 | 1664890035 | 3590 | 3590 | 3590 | 3590 | 1321 |
| 375 | 20230906 | 143300 | 1660147645 | 3590 | 3595 | 3595 | 3590 | 1161 |
| 376 | 20230906 | 143200 | 1655974350 | 3600 | 3595 | 3600 | 3595 | 4316 |
| 377 | 20230906 | 143100 | 1640458140 | 3595 | 3595 | 3595 | 3595 | 362 |
| 378 | 20230906 | 143000 | 1639156750 | 3600 | 3600 | 3600 | 3600 | 23 |
| 379 | 20230906 | 142900 | 1639073950 | 3600 | 3600 | 3600 | 3600 | 102 |
| 380 | 20230906 | 142800 | 1638706750 | 3600 | 3600 | 3600 | 3600 | 2 |
| 381 | 20230906 | 142700 | 1638699550 | 3600 | 3595 | 3600 | 3595 | 1216 |
| 382 | 20230906 | 142600 | 1634328020 | 3590 | 3590 | 3590 | 3590 | 9 |
| 383 | 20230906 | 142500 | 1634295710 | 3590 | 3595 | 3595 | 3590 | 7 |
| 384 | 20230906 | 142400 | 1634270550 | 3595 | 3590 | 3595 | 3590 | 8 |
| 385 | 20230906 | 142300 | 1634241810 | 3590 | 3590 | 3590 | 3590 | 310 |
| 386 | 20230906 | 142200 | 1633128910 | 3590 | 3595 | 3595 | 3590 | 182 |
| 387 | 20230906 | 142100 | 1632475390 | 3595 | 3595 | 3595 | 3595 | 52 |
| 388 | 20230906 | 142000 | 1632288450 | 3595 | 3595 | 3595 | 3595 | 10 |
| 389 | 20230906 | 141900 | 1632252500 | 3590 | 3605 | 3605 | 3590 | 229 |
| 390 | 20230906 | 141800 | 1631430110 | 3595 | 3605 | 3605 | 3595 | 314 |
| 391 | 20230906 | 141700 | 1630300375 | 3605 | 3595 | 3605 | 3595 | 2779 |
| 392 | 20230906 | 141600 | 1620291090 | 3595 | 3595 | 3595 | 3595 | 1170 |
| 393 | 20230906 | 141500 | 1616084940 | 3595 | 3595 | 3595 | 3595 | 100 |
| 394 | 20230906 | 141400 | 1615725440 | 3595 | 3595 | 3595 | 3590 | 364 |
| 395 | 20230906 | 141300 | 1614416865 | 3595 | 3595 | 3595 | 3595 | 37 |
| 396 | 20230906 | 141200 | 1614283850 | 3595 | 3590 | 3595 | 3585 | 257 |
| 397 | 20230906 | 141100 | 1613361265 | 3590 | 3605 | 3605 | 3580 | 21738 |
| 398 | 20230906 | 141000 | 1535239130 | 3605 | 3615 | 3615 | 3605 | 2242 |
| 399 | 20230906 | 140900 | 1527150590 | 3615 | 3610 | 3615 | 3600 | 155 |
| 400 | 20230906 | 140800 | 1526591900 | 3615 | 3605 | 3615 | 3600 | 901 |
| 401 | 20230906 | 140700 | 1523344070 | 3600 | 3600 | 3600 | 3600 | 10 |
| 402 | 20230906 | 140600 | 1523308070 | 3600 | 3600 | 3600 | 3600 | 2199 |
| 403 | 20230906 | 140500 | 1515391670 | 3610 | 3610 | 3610 | 3610 | 110 |
| 404 | 20230906 | 140400 | 1514994570 | 3600 | 3600 | 3600 | 3600 | 356 |
| 405 | 20230906 | 140300 | 1513712970 | 3605 | 3605 | 3605 | 3605 | 0 |
| 406 | 20230906 | 140200 | 1513712970 | 3605 | 3605 | 3615 | 3600 | 2036 |
| 407 | 20230906 | 140100 | 1506374925 | 3610 | 3615 | 3620 | 3610 | 1217 |
| 408 | 20230906 | 140000 | 1501979510 | 3610 | 3610 | 3610 | 3610 | 0 |
| 409 | 20230906 | 135900 | 1501979510 | 3610 | 3610 | 3610 | 3610 | 0 |
| 410 | 20230906 | 135800 | 1501979510 | 3610 | 3625 | 3625 | 3610 | 3040 |
| 411 | 20230906 | 135700 | 1491001570 | 3625 | 3625 | 3625 | 3625 | 74 |
| 412 | 20230906 | 135600 | 1490733320 | 3625 | 3610 | 3625 | 3610 | 1194 |
| 413 | 20230906 | 135500 | 1486415465 | 3605 | 3605 | 3605 | 3605 | 377 |
| 414 | 20230906 | 135400 | 1485056380 | 3605 | 3605 | 3605 | 3605 | 50 |
| 415 | 20230906 | 135300 | 1484876130 | 3605 | 3605 | 3605 | 3605 | 390 |
| 416 | 20230906 | 135200 | 1483470180 | 3605 | 3605 | 3605 | 3605 | 323 |
| 417 | 20230906 | 135100 | 1482305765 | 3605 | 3610 | 3610 | 3605 | 1181 |
| 418 | 20230906 | 135000 | 1478047880 | 3610 | 3610 | 3610 | 3610 | 31 |
| 419 | 20230906 | 134900 | 1477935970 | 3605 | 3610 | 3615 | 3605 | 1398 |
| 420 | 20230906 | 134800 | 1472894165 | 3605 | 3605 | 3605 | 3605 | 0 |
| 421 | 20230906 | 134700 | 1472894165 | 3605 | 3605 | 3605 | 3605 | 0 |
| 422 | 20230906 | 134600 | 1472894165 | 3605 | 3605 | 3605 | 3605 | 400 |
| 423 | 20230906 | 134500 | 1471452165 | 3610 | 3605 | 3610 | 3605 | 1536 |
| 424 | 20230906 | 134400 | 1465914795 | 3605 | 3605 | 3605 | 3605 | 590 |
| 425 | 20230906 | 134300 | 1463787845 | 3605 | 3605 | 3605 | 3605 | 1427 |
| 426 | 20230906 | 134200 | 1458643510 | 3615 | 3615 | 3615 | 3615 | 0 |
| 427 | 20230906 | 134100 | 1458643510 | 3615 | 3610 | 3615 | 3610 | 416 |
| 428 | 20230906 | 134000 | 1457141670 | 3615 | 3610 | 3620 | 3605 | 1151 |
| 429 | 20230906 | 133900 | 1452986800 | 3610 | 3615 | 3615 | 3610 | 1802 |
| 430 | 20230906 | 133800 | 1446481570 | 3610 | 3615 | 3615 | 3610 | 2000 |
| 431 | 20230906 | 133700 | 1439255165 | 3615 | 3615 | 3615 | 3615 | 0 |
| 432 | 20230906 | 133600 | 1439255165 | 3615 | 3615 | 3615 | 3615 | 74 |
| 433 | 20230906 | 133500 | 1438987655 | 3625 | 3610 | 3625 | 3610 | 2089 |
| 434 | 20230906 | 133400 | 1431434250 | 3610 | 3610 | 3610 | 3610 | 347 |
| 435 | 20230906 | 133300 | 1430181580 | 3610 | 3610 | 3610 | 3610 | 506 |
| 436 | 20230906 | 133200 | 1428354920 | 3610 | 3610 | 3610 | 3610 | 300 |
| 437 | 20230906 | 133100 | 1427271920 | 3610 | 3615 | 3615 | 3610 | 61 |
| 438 | 20230906 | 133000 | 1427051410 | 3610 | 3610 | 3610 | 3610 | 200 |
| 439 | 20230906 | 132900 | 1426329410 | 3615 | 3615 | 3615 | 3610 | 21 |
| 440 | 20230906 | 132800 | 1426253505 | 3610 | 3610 | 3610 | 3610 | 1 |
| 441 | 20230906 | 132700 | 1426249895 | 3610 | 3610 | 3610 | 3610 | 0 |
| 442 | 20230906 | 132600 | 1426249895 | 3610 | 3615 | 3615 | 3610 | 1464 |
| 443 | 20230906 | 132500 | 1420964785 | 3615 | 3615 | 3615 | 3615 | 715 |
| 444 | 20230906 | 132400 | 1418380060 | 3620 | 3620 | 3620 | 3620 | 100 |
| 445 | 20230906 | 132300 | 1418018060 | 3620 | 3620 | 3620 | 3620 | 1008 |
| 446 | 20230906 | 132200 | 1414369100 | 3615 | 3615 | 3615 | 3615 | 0 |
| 447 | 20230906 | 132100 | 1414369100 | 3615 | 3620 | 3620 | 3615 | 249 |
| 448 | 20230906 | 132000 | 1413468135 | 3625 | 3630 | 3630 | 3625 | 1369 |
| 449 | 20230906 | 131900 | 1408498730 | 3630 | 3630 | 3630 | 3630 | 0 |
| 450 | 20230906 | 131800 | 1408498730 | 3630 | 3630 | 3630 | 3630 | 0 |
| 451 | 20230906 | 131700 | 1408498730 | 3630 | 3630 | 3630 | 3630 | 170 |
| 452 | 20230906 | 131600 | 1407881630 | 3630 | 3630 | 3630 | 3630 | 1 |
| 453 | 20230906 | 131500 | 1407878000 | 3635 | 3635 | 3635 | 3620 | 218 |
| 454 | 20230906 | 131400 | 1407088015 | 3635 | 3635 | 3635 | 3635 | 1 |
| 455 | 20230906 | 131300 | 1407084380 | 3620 | 3620 | 3620 | 3620 | 573 |
| 456 | 20230906 | 131200 | 1405010120 | 3620 | 3630 | 3630 | 3620 | 1507 |
| 457 | 20230906 | 131100 | 1399539730 | 3620 | 3630 | 3630 | 3620 | 600 |
| 458 | 20230906 | 131000 | 1397366730 | 3630 | 3630 | 3630 | 3620 | 851 |
| 459 | 20230906 | 130900 | 1394281515 | 3625 | 3635 | 3635 | 3625 | 613 |
| 460 | 20230906 | 130800 | 1392053390 | 3635 | 3635 | 3635 | 3635 | 20 |
| 461 | 20230906 | 130700 | 1391980690 | 3635 | 3635 | 3635 | 3635 | 0 |
| 462 | 20230906 | 130600 | 1391980690 | 3635 | 3625 | 3640 | 3625 | 556 |
| 463 | 20230906 | 130500 | 1389958405 | 3620 | 3610 | 3620 | 3610 | 8411 |
| 464 | 20230906 | 130400 | 1359541045 | 3600 | 3600 | 3600 | 3600 | 0 |
| 465 | 20230906 | 130300 | 1359541045 | 3600 | 3600 | 3600 | 3600 | 1 |
| 466 | 20230906 | 130200 | 1359537445 | 3600 | 3600 | 3600 | 3600 | 0 |
| 467 | 20230906 | 130100 | 1359537445 | 3600 | 3600 | 3600 | 3600 | 10 |
| 468 | 20230906 | 130000 | 1359501445 | 3605 | 3605 | 3605 | 3605 | 115 |
| 469 | 20230906 | 125900 | 1359086870 | 3605 | 3605 | 3605 | 3605 | 102 |
| 470 | 20230906 | 125800 | 1358719160 | 3605 | 3605 | 3610 | 3600 | 2927 |
| 471 | 20230906 | 125700 | 1348167370 | 3605 | 3610 | 3610 | 3605 | 951 |
| 472 | 20230906 | 125600 | 1344735760 | 3605 | 3605 | 3610 | 3600 | 3047 |
| 473 | 20230906 | 125500 | 1333761010 | 3610 | 3615 | 3620 | 3610 | 1269 |
| 474 | 20230906 | 125400 | 1329176950 | 3620 | 3610 | 3620 | 3610 | 420 |
| 475 | 20230906 | 125300 | 1327659540 | 3610 | 3610 | 3610 | 3610 | 507 |
| 476 | 20230906 | 125200 | 1325829270 | 3610 | 3610 | 3610 | 3610 | 503 |
| 477 | 20230906 | 125100 | 1324013440 | 3610 | 3615 | 3620 | 3610 | 991 |
| 478 | 20230906 | 125000 | 1320427495 | 3615 | 3615 | 3615 | 3615 | 309 |
| 479 | 20230906 | 124900 | 1319310460 | 3615 | 3610 | 3615 | 3610 | 642 |
| 480 | 20230906 | 124800 | 1316990300 | 3605 | 3605 | 3605 | 3605 | 463 |
| 481 | 20230906 | 124700 | 1315321185 | 3605 | 3610 | 3610 | 3605 | 283 |
| 482 | 20230906 | 124600 | 1314299880 | 3610 | 3610 | 3610 | 3610 | 125 |
| 483 | 20230906 | 124500 | 1313848630 | 3610 | 3605 | 3610 | 3605 | 4434 |
| 484 | 20230906 | 124400 | 1297863985 | 3605 | 3605 | 3605 | 3605 | 0 |
| 485 | 20230906 | 124300 | 1297863985 | 3605 | 3605 | 3605 | 3605 | 234 |
| 486 | 20230906 | 124200 | 1297020415 | 3605 | 3605 | 3605 | 3605 | 11 |
| 487 | 20230906 | 124100 | 1296980760 | 3605 | 3605 | 3605 | 3605 | 196 |
| 488 | 20230906 | 124000 | 1296274180 | 3605 | 3605 | 3605 | 3605 | 320 |
| 489 | 20230906 | 123900 | 1295120580 | 3605 | 3605 | 3605 | 3605 | 40 |
| 490 | 20230906 | 123800 | 1294976380 | 3600 | 3600 | 3600 | 3600 | 0 |
| 491 | 20230906 | 123700 | 1294976380 | 3600 | 3600 | 3600 | 3600 | 200 |
| 492 | 20230906 | 123600 | 1294256380 | 3600 | 3600 | 3600 | 3600 | 0 |
| 493 | 20230906 | 123500 | 1294256380 | 3600 | 3600 | 3600 | 3600 | 324 |
| 494 | 20230906 | 123400 | 1293089980 | 3600 | 3600 | 3600 | 3600 | 2861 |
| 495 | 20230906 | 123300 | 1282790380 | 3605 | 3605 | 3605 | 3605 | 227 |
| 496 | 20230906 | 123200 | 1281972045 | 3600 | 3605 | 3605 | 3600 | 2585 |
| 497 | 20230906 | 123100 | 1272660125 | 3605 | 3610 | 3610 | 3605 | 1986 |
| 498 | 20230906 | 123000 | 1265493165 | 3615 | 3615 | 3620 | 3610 | 707 |
| 499 | 20230906 | 122900 | 1262939855 | 3615 | 3610 | 3615 | 3610 | 1108 |
| 500 | 20230906 | 122800 | 1258939935 | 3615 | 3615 | 3615 | 3615 | 347 |
| 501 | 20230906 | 122700 | 1257685530 | 3620 | 3620 | 3620 | 3620 | 0 |
| 502 | 20230906 | 122600 | 1257685530 | 3620 | 3620 | 3620 | 3620 | 26 |
| 503 | 20230906 | 122500 | 1257591410 | 3620 | 3625 | 3625 | 3620 | 114 |
| 504 | 20230906 | 122400 | 1257178705 | 3620 | 3615 | 3620 | 3615 | 143 |
| 505 | 20230906 | 122300 | 1256661645 | 3615 | 3615 | 3615 | 3615 | 154 |
| 506 | 20230906 | 122200 | 1256104935 | 3610 | 3610 | 3610 | 3610 | 680 |
| 507 | 20230906 | 122100 | 1253650135 | 3610 | 3610 | 3610 | 3610 | 0 |
| 508 | 20230906 | 122000 | 1253650135 | 3610 | 3620 | 3620 | 3610 | 339 |
| 509 | 20230906 | 121900 | 1252425845 | 3615 | 3615 | 3615 | 3615 | 20 |
| 510 | 20230906 | 121800 | 1252353545 | 3615 | 3615 | 3615 | 3615 | 201 |
| 511 | 20230906 | 121700 | 1251626930 | 3615 | 3615 | 3615 | 3615 | 291 |
| 512 | 20230906 | 121600 | 1250574965 | 3615 | 3615 | 3615 | 3615 | 50 |
| 513 | 20230906 | 121500 | 1250394215 | 3620 | 3620 | 3620 | 3620 | 0 |
| 514 | 20230906 | 121400 | 1250394215 | 3620 | 3620 | 3620 | 3620 | 0 |
| 515 | 20230906 | 121300 | 1250394215 | 3620 | 3615 | 3620 | 3605 | 1397 |
| 516 | 20230906 | 121200 | 1245353635 | 3620 | 3620 | 3630 | 3610 | 1730 |
| 517 | 20230906 | 121100 | 1239100335 | 3630 | 3620 | 3630 | 3615 | 2417 |
| 518 | 20230906 | 121000 | 1230351165 | 3615 | 3625 | 3625 | 3615 | 11 |
| 519 | 20230906 | 120900 | 1230311360 | 3625 | 3610 | 3625 | 3610 | 9 |
| 520 | 20230906 | 120800 | 1230278775 | 3610 | 3610 | 3610 | 3610 | 1 |
| 521 | 20230906 | 120700 | 1230275165 | 3610 | 3610 | 3610 | 3610 | 50 |
| 522 | 20230906 | 120600 | 1230094665 | 3610 | 3615 | 3615 | 3610 | 212 |
| 523 | 20230906 | 120500 | 1229329295 | 3610 | 3615 | 3615 | 3610 | 1838 |
| 524 | 20230906 | 120400 | 1222694015 | 3625 | 3615 | 3625 | 3610 | 868 |
| 525 | 20230906 | 120300 | 1219560100 | 3620 | 3620 | 3625 | 3620 | 324 |
| 526 | 20230906 | 120200 | 1218387080 | 3625 | 3620 | 3625 | 3620 | 47 |
| 527 | 20230906 | 120100 | 1218216875 | 3620 | 3620 | 3625 | 3620 | 469 |
| 528 | 20230906 | 120000 | 1216517510 | 3625 | 3610 | 3625 | 3610 | 2460 |
| 529 | 20230906 | 115900 | 1207631060 | 3610 | 3610 | 3615 | 3610 | 281 |
| 530 | 20230906 | 115800 | 1206616585 | 3615 | 3620 | 3620 | 3615 | 553 |
| 531 | 20230906 | 115700 | 1204617040 | 3625 | 3620 | 3625 | 3620 | 8 |
| 532 | 20230906 | 115600 | 1204588045 | 3625 | 3625 | 3625 | 3620 | 879 |
| 533 | 20230906 | 115500 | 1201405520 | 3625 | 3630 | 3630 | 3620 | 1908 |
| 534 | 20230906 | 115400 | 1194496520 | 3630 | 3630 | 3630 | 3625 | 708 |
| 535 | 20230906 | 115300 | 1191929955 | 3635 | 3635 | 3635 | 3635 | 0 |
| 536 | 20230906 | 115200 | 1191929955 | 3635 | 3630 | 3635 | 3630 | 53 |
| 537 | 20230906 | 115100 | 1191737465 | 3635 | 3630 | 3635 | 3630 | 603 |
| 538 | 20230906 | 115000 | 1189548560 | 3630 | 3640 | 3640 | 3630 | 3794 |
| 539 | 20230906 | 114900 | 1175760870 | 3640 | 3640 | 3640 | 3640 | 90 |
| 540 | 20230906 | 114800 | 1175433270 | 3640 | 3640 | 3640 | 3640 | 23 |
| 541 | 20230906 | 114700 | 1175349550 | 3645 | 3645 | 3645 | 3645 | 0 |
| 542 | 20230906 | 114600 | 1175349550 | 3645 | 3645 | 3645 | 3645 | 0 |
| 543 | 20230906 | 114500 | 1175349550 | 3645 | 3635 | 3645 | 3635 | 767 |
| 544 | 20230906 | 114400 | 1172560430 | 3640 | 3645 | 3645 | 3635 | 2044 |
| 545 | 20230906 | 114300 | 1165121210 | 3645 | 3645 | 3645 | 3645 | 1 |
| 546 | 20230906 | 114200 | 1165117565 | 3645 | 3650 | 3650 | 3645 | 229 |
| 547 | 20230906 | 114100 | 1164282810 | 3650 | 3650 | 3650 | 3645 | 22 |
| 548 | 20230906 | 114000 | 1164202515 | 3650 | 3650 | 3650 | 3650 | 28 |
| 549 | 20230906 | 113900 | 1164100315 | 3650 | 3650 | 3650 | 3650 | 13 |
| 550 | 20230906 | 113800 | 1164052865 | 3640 | 3640 | 3640 | 3640 | 0 |
| 551 | 20230906 | 113700 | 1164052865 | 3640 | 3650 | 3650 | 3640 | 82 |
| 552 | 20230906 | 113600 | 1163754065 | 3650 | 3650 | 3650 | 3650 | 30 |
| 553 | 20230906 | 113500 | 1163644565 | 3650 | 3650 | 3650 | 3650 | 1 |
| 554 | 20230906 | 113400 | 1163640915 | 3640 | 3650 | 3650 | 3640 | 1171 |
| 555 | 20230906 | 113300 | 1159376085 | 3650 | 3650 | 3650 | 3650 | 59 |
| 556 | 20230906 | 113200 | 1159160735 | 3650 | 3650 | 3650 | 3650 | 7 |
| 557 | 20230906 | 113100 | 1159135185 | 3650 | 3650 | 3650 | 3650 | 300 |
| 558 | 20230906 | 113000 | 1158040185 | 3650 | 3650 | 3650 | 3650 | 4 |
| 559 | 20230906 | 112900 | 1158025585 | 3650 | 3650 | 3650 | 3650 | 1 |
| 560 | 20230906 | 112800 | 1158021935 | 3650 | 3650 | 3650 | 3650 | 4 |
| 561 | 20230906 | 112700 | 1158007335 | 3650 | 3650 | 3650 | 3650 | 15 |
| 562 | 20230906 | 112600 | 1157952585 | 3645 | 3645 | 3645 | 3645 | 2 |
| 563 | 20230906 | 112500 | 1157945295 | 3650 | 3645 | 3650 | 3645 | 42 |
| 564 | 20230906 | 112400 | 1157792145 | 3645 | 3645 | 3645 | 3645 | 60 |
| 565 | 20230906 | 112300 | 1157573445 | 3650 | 3650 | 3650 | 3650 | 15 |
| 566 | 20230906 | 112200 | 1157518695 | 3640 | 3640 | 3640 | 3640 | 2000 |
| 567 | 20230906 | 112100 | 1150238695 | 3645 | 3650 | 3650 | 3645 | 1411 |
| 568 | 20230906 | 112000 | 1145092055 | 3655 | 3650 | 3655 | 3650 | 127 |
| 569 | 20230906 | 111900 | 1144628370 | 3650 | 3650 | 3650 | 3650 | 19 |
| 570 | 20230906 | 111800 | 1144559020 | 3655 | 3655 | 3655 | 3655 | 1000 |
| 571 | 20230906 | 111700 | 1140904020 | 3655 | 3655 | 3655 | 3650 | 3854 |
| 572 | 20230906 | 111600 | 1126829660 | 3655 | 3670 | 3670 | 3655 | 120 |
| 573 | 20230906 | 111500 | 1126389290 | 3670 | 3655 | 3670 | 3655 | 994 |
| 574 | 20230906 | 111400 | 1122756175 | 3670 | 3655 | 3670 | 3655 | 406 |
| 575 | 20230906 | 111300 | 1121272215 | 3670 | 3665 | 3670 | 3655 | 766 |
| 576 | 20230906 | 111200 | 1118471675 | 3665 | 3665 | 3665 | 3665 | 89 |
| 577 | 20230906 | 111100 | 1118145490 | 3665 | 3665 | 3665 | 3665 | 215 |
| 578 | 20230906 | 111000 | 1117357515 | 3665 | 3665 | 3665 | 3665 | 0 |
| 579 | 20230906 | 110900 | 1117357515 | 3665 | 3670 | 3670 | 3665 | 2880 |
| 580 | 20230906 | 110800 | 1106801940 | 3670 | 3670 | 3670 | 3670 | 448 |
| 581 | 20230906 | 110700 | 1105157780 | 3685 | 3685 | 3685 | 3685 | 1 |
| 582 | 20230906 | 110600 | 1105154095 | 3685 | 3685 | 3685 | 3685 | 3583 |
| 583 | 20230906 | 110500 | 1091950740 | 3685 | 3685 | 3685 | 3685 | 30 |
| 584 | 20230906 | 110400 | 1091840190 | 3670 | 3670 | 3670 | 3670 | 2 |
| 585 | 20230906 | 110300 | 1091832850 | 3670 | 3675 | 3675 | 3670 | 520 |
| 586 | 20230906 | 110200 | 1089924350 | 3675 | 3660 | 3675 | 3655 | 3758 |
| 587 | 20230906 | 110100 | 1076168260 | 3665 | 3665 | 3665 | 3665 | 554 |
| 588 | 20230906 | 110000 | 1074137850 | 3660 | 3660 | 3660 | 3660 | 340 |
| 589 | 20230906 | 105900 | 1072893450 | 3660 | 3665 | 3665 | 3660 | 260 |
| 590 | 20230906 | 105800 | 1071941350 | 3665 | 3665 | 3670 | 3665 | 961 |
| 591 | 20230906 | 105700 | 1068419280 | 3665 | 3665 | 3665 | 3665 | 508 |
| 592 | 20230906 | 105600 | 1066557460 | 3665 | 3670 | 3670 | 3665 | 993 |
| 593 | 20230906 | 105500 | 1062913210 | 3675 | 3675 | 3675 | 3670 | 2828 |
| 594 | 20230906 | 105400 | 1052533110 | 3690 | 3670 | 3690 | 3670 | 133 |
| 595 | 20230906 | 105300 | 1052044980 | 3670 | 3665 | 3670 | 3665 | 2697 |
| 596 | 20230906 | 105200 | 1042158865 | 3665 | 3670 | 3670 | 3665 | 1654 |
| 597 | 20230906 | 105100 | 1036096870 | 3670 | 3670 | 3670 | 3670 | 159 |
| 598 | 20230906 | 105000 | 1035513340 | 3670 | 3670 | 3670 | 3670 | 1 |
| 599 | 20230906 | 104900 | 1035509670 | 3675 | 3670 | 3695 | 3670 | 3399 |
| 600 | 20230906 | 104800 | 1023013720 | 3665 | 3680 | 3680 | 3665 | 1516 |
| 601 | 20230906 | 104700 | 1017445880 | 3680 | 3680 | 3680 | 3675 | 1304 |
| 602 | 20230906 | 104600 | 1012651660 | 3680 | 3690 | 3690 | 3680 | 1891 |
| 603 | 20230906 | 104500 | 1005687815 | 3700 | 3700 | 3700 | 3700 | 37 |
| 604 | 20230906 | 104400 | 1005550915 | 3700 | 3700 | 3700 | 3700 | 20 |
| 605 | 20230906 | 104300 | 1005476915 | 3700 | 3700 | 3700 | 3700 | 0 |
| 606 | 20230906 | 104200 | 1005476915 | 3700 | 3700 | 3700 | 3700 | 15 |
| 607 | 20230906 | 104100 | 1005421415 | 3700 | 3695 | 3700 | 3690 | 598 |
| 608 | 20230906 | 104000 | 1003212795 | 3705 | 3705 | 3705 | 3705 | 156 |
| 609 | 20230906 | 103900 | 1002634815 | 3705 | 3705 | 3705 | 3705 | 500 |
| 610 | 20230906 | 103800 | 1000782315 | 3705 | 3700 | 3705 | 3700 | 1577 |
| 611 | 20230906 | 103700 | 994947410 | 3700 | 3700 | 3700 | 3700 | 1002 |
| 612 | 20230906 | 103600 | 991240010 | 3690 | 3695 | 3695 | 3690 | 2012 |
| 613 | 20230906 | 103500 | 983805730 | 3700 | 3690 | 3700 | 3690 | 411 |
| 614 | 20230906 | 103400 | 982287120 | 3695 | 3695 | 3695 | 3695 | 2 |
| 615 | 20230906 | 103300 | 982279730 | 3690 | 3700 | 3710 | 3690 | 3591 |
| 616 | 20230906 | 103200 | 969023720 | 3700 | 3685 | 3705 | 3685 | 10466 |
| 617 | 20230906 | 103100 | 930433370 | 3705 | 3690 | 3715 | 3680 | 14919 |
| 618 | 20230906 | 103000 | 875232940 | 3690 | 3690 | 3690 | 3685 | 2108 |
| 619 | 20230906 | 102900 | 867455920 | 3690 | 3685 | 3690 | 3685 | 302 |
| 620 | 20230906 | 102800 | 866342730 | 3685 | 3680 | 3685 | 3675 | 1160 |
| 621 | 20230906 | 102700 | 862074405 | 3685 | 3685 | 3685 | 3685 | 267 |
| 622 | 20230906 | 102600 | 861090510 | 3690 | 3680 | 3690 | 3680 | 4319 |
| 623 | 20230906 | 102500 | 845196540 | 3680 | 3685 | 3685 | 3680 | 1128 |
| 624 | 20230906 | 102400 | 841042410 | 3685 | 3680 | 3685 | 3680 | 519 |
| 625 | 20230906 | 102300 | 839130430 | 3680 | 3680 | 3680 | 3680 | 383 |
| 626 | 20230906 | 102200 | 837720990 | 3680 | 3680 | 3680 | 3680 | 6 |
| 627 | 20230906 | 102100 | 837698910 | 3685 | 3685 | 3685 | 3685 | 0 |
| 628 | 20230906 | 102000 | 837698910 | 3685 | 3685 | 3685 | 3685 | 129 |
| 629 | 20230906 | 101900 | 837223545 | 3685 | 3695 | 3695 | 3685 | 690 |
| 630 | 20230906 | 101800 | 834680885 | 3685 | 3685 | 3685 | 3685 | 50 |
| 631 | 20230906 | 101700 | 834496635 | 3685 | 3695 | 3695 | 3685 | 189 |
| 632 | 20230906 | 101600 | 833798760 | 3700 | 3695 | 3700 | 3695 | 1595 |
| 633 | 20230906 | 101500 | 827902670 | 3700 | 3700 | 3700 | 3700 | 30 |
| 634 | 20230906 | 101400 | 827791670 | 3700 | 3700 | 3700 | 3695 | 3090 |
| 635 | 20230906 | 101300 | 816359570 | 3695 | 3695 | 3700 | 3695 | 152 |
| 636 | 20230906 | 101200 | 815797370 | 3685 | 3700 | 3705 | 3685 | 7035 |
| 637 | 20230906 | 101100 | 789796455 | 3700 | 3705 | 3705 | 3700 | 1998 |
| 638 | 20230906 | 101000 | 782403850 | 3700 | 3695 | 3700 | 3690 | 2573 |
| 639 | 20230906 | 100900 | 772895960 | 3700 | 3700 | 3700 | 3700 | 1921 |
| 640 | 20230906 | 100800 | 765788260 | 3695 | 3705 | 3705 | 3690 | 610 |
| 641 | 20230906 | 100700 | 763532125 | 3705 | 3695 | 3705 | 3690 | 2903 |
| 642 | 20230906 | 100600 | 752789680 | 3695 | 3690 | 3695 | 3690 | 933 |
| 643 | 20230906 | 100500 | 749346600 | 3690 | 3705 | 3705 | 3680 | 6934 |
| 644 | 20230906 | 100400 | 723801350 | 3705 | 3685 | 3705 | 3685 | 5688 |
| 645 | 20230906 | 100300 | 702768890 | 3690 | 3685 | 3700 | 3685 | 4634 |
| 646 | 20230906 | 100200 | 685667525 | 3680 | 3680 | 3680 | 3680 | 2483 |
| 647 | 20230906 | 100100 | 676530085 | 3685 | 3680 | 3685 | 3680 | 1133 |
| 648 | 20230906 | 100000 | 672359245 | 3680 | 3675 | 3680 | 3675 | 403 |
| 649 | 20230906 | 095900 | 670878120 | 3675 | 3675 | 3675 | 3670 | 1485 |
| 650 | 20230906 | 095800 | 665426745 | 3675 | 3680 | 3680 | 3675 | 35 |
| 651 | 20230906 | 095700 | 665298005 | 3675 | 3680 | 3680 | 3675 | 766 |
| 652 | 20230906 | 095600 | 662479225 | 3680 | 3665 | 3680 | 3665 | 391 |
| 653 | 20230906 | 095500 | 661044745 | 3665 | 3660 | 3680 | 3660 | 1796 |
| 654 | 20230906 | 095400 | 654453715 | 3660 | 3660 | 3665 | 3660 | 1615 |
| 655 | 20230906 | 095300 | 648540320 | 3665 | 3660 | 3665 | 3660 | 144 |
| 656 | 20230906 | 095200 | 648012735 | 3660 | 3645 | 3660 | 3645 | 2504 |
| 657 | 20230906 | 095100 | 638876420 | 3645 | 3640 | 3645 | 3630 | 2004 |
| 658 | 20230906 | 095000 | 631593740 | 3650 | 3650 | 3655 | 3650 | 309 |
| 659 | 20230906 | 094900 | 630465885 | 3655 | 3655 | 3655 | 3650 | 89 |
| 660 | 20230906 | 094800 | 630140595 | 3655 | 3655 | 3655 | 3655 | 100 |
| 661 | 20230906 | 094700 | 629775095 | 3655 | 3660 | 3660 | 3655 | 1171 |
| 662 | 20230906 | 094600 | 625489240 | 3665 | 3660 | 3665 | 3660 | 448 |
| 663 | 20230906 | 094500 | 623848060 | 3660 | 3635 | 3660 | 3630 | 4438 |
| 664 | 20230906 | 094400 | 607686050 | 3630 | 3630 | 3630 | 3630 | 909 |
| 665 | 20230906 | 094300 | 604386380 | 3630 | 3630 | 3630 | 3630 | 196 |
| 666 | 20230906 | 094200 | 603674900 | 3630 | 3630 | 3630 | 3610 | 7339 |
| 667 | 20230906 | 094100 | 577142415 | 3610 | 3625 | 3630 | 3610 | 5013 |
| 668 | 20230906 | 094000 | 559010790 | 3625 | 3630 | 3630 | 3625 | 24 |
| 669 | 20230906 | 093900 | 558923675 | 3630 | 3630 | 3630 | 3630 | 120 |
| 670 | 20230906 | 093800 | 558488075 | 3645 | 3625 | 3645 | 3625 | 9 |
| 671 | 20230906 | 093700 | 558455430 | 3645 | 3625 | 3645 | 3625 | 3111 |
| 672 | 20230906 | 093600 | 547141875 | 3630 | 3645 | 3645 | 3630 | 5561 |
| 673 | 20230906 | 093500 | 526943970 | 3645 | 3645 | 3645 | 3645 | 668 |
| 674 | 20230906 | 093400 | 524509110 | 3645 | 3640 | 3645 | 3630 | 410 |
| 675 | 20230906 | 093300 | 523017015 | 3640 | 3630 | 3640 | 3630 | 455 |
| 676 | 20230906 | 093200 | 521364365 | 3640 | 3630 | 3640 | 3630 | 527 |
| 677 | 20230906 | 093100 | 519447655 | 3635 | 3635 | 3635 | 3635 | 562 |
| 678 | 20230906 | 093000 | 517404785 | 3635 | 3620 | 3635 | 3615 | 933 |
| 679 | 20230906 | 092900 | 514031960 | 3630 | 3635 | 3635 | 3630 | 404 |
| 680 | 20230906 | 092800 | 512565430 | 3630 | 3635 | 3635 | 3620 | 2569 |
| 681 | 20230906 | 092700 | 503252095 | 3625 | 3620 | 3635 | 3620 | 196 |
| 682 | 20230906 | 092600 | 502541585 | 3620 | 3620 | 3635 | 3620 | 2503 |
| 683 | 20230906 | 092500 | 493443715 | 3610 | 3595 | 3610 | 3590 | 3514 |
| 684 | 20230906 | 092400 | 480788265 | 3590 | 3590 | 3595 | 3590 | 2372 |
| 685 | 20230906 | 092300 | 472272780 | 3590 | 3595 | 3600 | 3590 | 11628 |
| 686 | 20230906 | 092200 | 430522380 | 3595 | 3595 | 3595 | 3595 | 749 |
| 687 | 20230906 | 092100 | 427829725 | 3590 | 3595 | 3600 | 3590 | 3618 |
| 688 | 20230906 | 092000 | 414827700 | 3595 | 3590 | 3595 | 3590 | 1443 |
| 689 | 20230906 | 091900 | 409640130 | 3590 | 3600 | 3600 | 3590 | 2270 |
| 690 | 20230906 | 091800 | 401488125 | 3600 | 3590 | 3600 | 3585 | 3128 |
| 691 | 20230906 | 091700 | 390255750 | 3590 | 3585 | 3600 | 3580 | 3746 |
| 692 | 20230906 | 091600 | 376833445 | 3585 | 3600 | 3600 | 3585 | 714 |
| 693 | 20230906 | 091500 | 374269470 | 3600 | 3580 | 3600 | 3570 | 20809 |
| 694 | 20230906 | 091400 | 299581840 | 3580 | 3590 | 3590 | 3570 | 12505 |
| 695 | 20230906 | 091300 | 254846670 | 3585 | 3580 | 3600 | 3580 | 2485 |
| 696 | 20230906 | 091200 | 245940840 | 3575 | 3585 | 3600 | 3575 | 13229 |
| 697 | 20230906 | 091100 | 198546985 | 3605 | 3615 | 3620 | 3570 | 14093 |
| 698 | 20230906 | 091000 | 147837485 | 3615 | 3635 | 3640 | 3615 | 3761 |
| 699 | 20230906 | 090900 | 134221790 | 3640 | 3625 | 3640 | 3620 | 365 |
| 700 | 20230906 | 090800 | 132899410 | 3620 | 3610 | 3625 | 3610 | 2490 |
| 701 | 20230906 | 090700 | 123888005 | 3610 | 3630 | 3645 | 3600 | 9794 |
| 702 | 20230906 | 090600 | 88472115 | 3650 | 3655 | 3655 | 3620 | 9563 |
| 703 | 20230906 | 090500 | 53780465 | 3645 | 3660 | 3660 | 3645 | 842 |
| 704 | 20230906 | 090400 | 50709725 | 3660 | 3670 | 3670 | 3640 | 130 |
| 705 | 20230906 | 090300 | 50235670 | 3670 | 3670 | 3670 | 3640 | 2422 |
| 706 | 20230906 | 090200 | 41369815 | 3660 | 3670 | 3670 | 3660 | 837 |
| 707 | 20230906 | 090100 | 38299225 | 3670 | 3660 | 3675 | 3650 | 2223 |
| 708 | 20230906 | 090000 | 30171975 | 3660 | 3680 | 3680 | 3660 | 8220 |