34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 202300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 13949 |
| 3 | 20230913 | 202200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 4 | 20230913 | 202100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 5 | 20230913 | 202000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 6 | 20230913 | 201900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 7 | 20230913 | 201800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 8 | 20230913 | 201700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 9 | 20230913 | 201600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 10 | 20230913 | 201500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 11 | 20230913 | 201400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 12 | 20230913 | 201300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 13 | 20230913 | 201200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 14 | 20230913 | 201100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 15 | 20230913 | 201000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 16 | 20230913 | 200900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 17 | 20230913 | 200800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 18 | 20230913 | 200700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 19 | 20230913 | 200600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 20 | 20230913 | 200500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 21 | 20230913 | 200400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 22 | 20230913 | 200300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 23 | 20230913 | 200200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 24 | 20230913 | 200100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 25 | 20230913 | 200000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 26 | 20230913 | 195900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 27 | 20230913 | 195800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 28 | 20230913 | 195700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 29 | 20230913 | 195600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 30 | 20230913 | 195500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 31 | 20230913 | 195400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 32 | 20230913 | 195300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 13949 |
| 33 | 20230913 | 195200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 34 | 20230913 | 195100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 35 | 20230913 | 195000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 36 | 20230913 | 194900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 37 | 20230913 | 194800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 38 | 20230913 | 194700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 39 | 20230913 | 194600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 40 | 20230913 | 194500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 41 | 20230913 | 194400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 42 | 20230913 | 194300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 43 | 20230913 | 194200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 44 | 20230913 | 194100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 45 | 20230913 | 194000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 46 | 20230913 | 193900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 47 | 20230913 | 193800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 48 | 20230913 | 193700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 49 | 20230913 | 193600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 50 | 20230913 | 193500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 51 | 20230913 | 193400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 52 | 20230913 | 193300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 53 | 20230913 | 193200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 54 | 20230913 | 193100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 55 | 20230913 | 193000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 56 | 20230913 | 192900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 57 | 20230913 | 192800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 58 | 20230913 | 192700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 59 | 20230913 | 192600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 60 | 20230913 | 192500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 61 | 20230913 | 192400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 62 | 20230913 | 192300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 13949 |
| 63 | 20230913 | 192200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 64 | 20230913 | 192100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 65 | 20230913 | 192000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 66 | 20230913 | 191900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 67 | 20230913 | 191800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 68 | 20230913 | 191700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 69 | 20230913 | 191600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 70 | 20230913 | 191500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 71 | 20230913 | 191400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 72 | 20230913 | 191300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 73 | 20230913 | 191200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 74 | 20230913 | 191100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 75 | 20230913 | 191000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 76 | 20230913 | 190900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 77 | 20230913 | 190800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 78 | 20230913 | 190700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 79 | 20230913 | 190600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 80 | 20230913 | 190500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 81 | 20230913 | 190400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 82 | 20230913 | 190300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 83 | 20230913 | 190200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 84 | 20230913 | 190100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 85 | 20230913 | 190000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 86 | 20230913 | 185900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 87 | 20230913 | 185800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 88 | 20230913 | 185700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 89 | 20230913 | 185600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 90 | 20230913 | 185500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 91 | 20230913 | 185400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 92 | 20230913 | 185300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 13949 |
| 93 | 20230913 | 185200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 94 | 20230913 | 185100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 95 | 20230913 | 185000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 96 | 20230913 | 184900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 97 | 20230913 | 184800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 98 | 20230913 | 184700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 99 | 20230913 | 184600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 100 | 20230913 | 184500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 101 | 20230913 | 184400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 102 | 20230913 | 184300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 103 | 20230913 | 184200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 104 | 20230913 | 184100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 105 | 20230913 | 184000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 106 | 20230913 | 183900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 107 | 20230913 | 183800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 108 | 20230913 | 183700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 109 | 20230913 | 183600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 110 | 20230913 | 183500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 111 | 20230913 | 183400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 112 | 20230913 | 183300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 113 | 20230913 | 183200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 114 | 20230913 | 183100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 115 | 20230913 | 183000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 116 | 20230913 | 182900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 117 | 20230913 | 182800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 118 | 20230913 | 182700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 119 | 20230913 | 182600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 120 | 20230913 | 182500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 121 | 20230913 | 182400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 122 | 20230913 | 182300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 13949 |
| 123 | 20230913 | 182200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 124 | 20230913 | 182100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 125 | 20230913 | 182000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 126 | 20230913 | 181900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 127 | 20230913 | 181800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 128 | 20230913 | 181700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 129 | 20230913 | 181600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 130 | 20230913 | 181500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 131 | 20230913 | 181400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 132 | 20230913 | 181300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 133 | 20230913 | 181200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 134 | 20230913 | 181100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 135 | 20230913 | 181000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 136 | 20230913 | 180900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 137 | 20230913 | 180800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 138 | 20230913 | 180700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 139 | 20230913 | 180600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 140 | 20230913 | 180500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 141 | 20230913 | 180400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 142 | 20230913 | 180300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 143 | 20230913 | 180200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 144 | 20230913 | 180100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 145 | 20230913 | 180000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 146 | 20230913 | 175900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 147 | 20230913 | 175800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 148 | 20230913 | 175700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 149 | 20230913 | 175600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 150 | 20230913 | 175500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 151 | 20230913 | 175400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 152 | 20230913 | 175300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 13949 |
| 153 | 20230913 | 175200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 154 | 20230913 | 175100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 155 | 20230913 | 175000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 156 | 20230913 | 174900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 157 | 20230913 | 174800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 158 | 20230913 | 174700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 159 | 20230913 | 174600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 160 | 20230913 | 174500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 161 | 20230913 | 174400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 162 | 20230913 | 174300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 163 | 20230913 | 174200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 164 | 20230913 | 174100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 165 | 20230913 | 174000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 166 | 20230913 | 173900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 167 | 20230913 | 173800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 168 | 20230913 | 173700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 169 | 20230913 | 173600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 170 | 20230913 | 173500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 171 | 20230913 | 173400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 172 | 20230913 | 173300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 173 | 20230913 | 173200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 174 | 20230913 | 173100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 175 | 20230913 | 173000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 176 | 20230913 | 172900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 177 | 20230913 | 172800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 178 | 20230913 | 172700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 179 | 20230913 | 172600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 180 | 20230913 | 172500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 181 | 20230913 | 172400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 182 | 20230913 | 172300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 13949 |
| 183 | 20230913 | 172200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 184 | 20230913 | 172100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 185 | 20230913 | 172000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 186 | 20230913 | 171900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 187 | 20230913 | 171800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 188 | 20230913 | 171700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 189 | 20230913 | 171600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 190 | 20230913 | 171500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 191 | 20230913 | 171400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 192 | 20230913 | 171300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 193 | 20230913 | 171200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 194 | 20230913 | 171100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 195 | 20230913 | 171000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 196 | 20230913 | 170900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 197 | 20230913 | 170800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 198 | 20230913 | 170700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 199 | 20230913 | 170600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 200 | 20230913 | 170500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 201 | 20230913 | 170400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 202 | 20230913 | 170300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 203 | 20230913 | 170200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 204 | 20230913 | 170100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 205 | 20230913 | 170000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 206 | 20230913 | 165900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 207 | 20230913 | 165800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 208 | 20230913 | 165700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 209 | 20230913 | 165600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 210 | 20230913 | 165500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 211 | 20230913 | 165400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 212 | 20230913 | 165300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 13949 |
| 213 | 20230913 | 165200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 214 | 20230913 | 165100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 215 | 20230913 | 165000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 216 | 20230913 | 164900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 217 | 20230913 | 164800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 218 | 20230913 | 164700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 219 | 20230913 | 164600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 220 | 20230913 | 164500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 221 | 20230913 | 164400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 222 | 20230913 | 164300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 223 | 20230913 | 164200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 224 | 20230913 | 164100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 225 | 20230913 | 164000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 226 | 20230913 | 163900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 227 | 20230913 | 163800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 228 | 20230913 | 163700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 229 | 20230913 | 163600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 230 | 20230913 | 163500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 231 | 20230913 | 163400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 232 | 20230913 | 163300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 233 | 20230913 | 163200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 234 | 20230913 | 163100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 235 | 20230913 | 163000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 236 | 20230913 | 162900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 237 | 20230913 | 162800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 238 | 20230913 | 162700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 239 | 20230913 | 162600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 240 | 20230913 | 162500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 241 | 20230913 | 162400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 242 | 20230913 | 162300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 13949 |
| 243 | 20230913 | 162200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 244 | 20230913 | 162100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 245 | 20230913 | 162000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 246 | 20230913 | 161900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 247 | 20230913 | 161800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 248 | 20230913 | 161700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 249 | 20230913 | 161600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 250 | 20230913 | 161500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 251 | 20230913 | 161400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 252 | 20230913 | 161300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 253 | 20230913 | 161200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 254 | 20230913 | 161100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 255 | 20230913 | 161000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 256 | 20230913 | 160900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 257 | 20230913 | 160800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 258 | 20230913 | 160700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 259 | 20230913 | 160600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 260 | 20230913 | 160500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 261 | 20230913 | 160400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 262 | 20230913 | 160300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 263 | 20230913 | 160200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 264 | 20230913 | 160100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 265 | 20230913 | 160000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 266 | 20230913 | 155900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 267 | 20230913 | 155800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 268 | 20230913 | 155700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 269 | 20230913 | 155600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 270 | 20230913 | 155500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 271 | 20230913 | 155400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 272 | 20230913 | 155300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 13949 |
| 273 | 20230913 | 155200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 274 | 20230913 | 155100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 275 | 20230913 | 155000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 276 | 20230913 | 154900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 277 | 20230913 | 154800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 278 | 20230913 | 154700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 279 | 20230913 | 154600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 280 | 20230913 | 154500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 281 | 20230913 | 154400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 282 | 20230913 | 154300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 283 | 20230913 | 154200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 284 | 20230913 | 154100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 285 | 20230913 | 154000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 286 | 20230913 | 153900 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 287 | 20230913 | 153800 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 288 | 20230913 | 153700 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 289 | 20230913 | 153600 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 290 | 20230913 | 153500 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 291 | 20230913 | 153400 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 292 | 20230913 | 153300 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 293 | 20230913 | 153200 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 294 | 20230913 | 153100 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 0 |
| 295 | 20230913 | 153000 | 4542052360 | 4360 | 4360 | 4360 | 4360 | 13949 |
| 296 | 20230913 | 152900 | 4481234720 | 4360 | 4360 | 4360 | 4360 | 0 |
| 297 | 20230913 | 152800 | 4481234720 | 4360 | 4360 | 4360 | 4360 | 0 |
| 298 | 20230913 | 152700 | 4481234720 | 4360 | 4360 | 4360 | 4360 | 0 |
| 299 | 20230913 | 152600 | 4481234720 | 4360 | 4360 | 4360 | 4360 | 0 |
| 300 | 20230913 | 152500 | 4481234720 | 4360 | 4360 | 4360 | 4360 | 0 |
| 301 | 20230913 | 152400 | 4481234720 | 4360 | 4360 | 4360 | 4360 | 0 |
| 302 | 20230913 | 152300 | 4481234720 | 4360 | 4360 | 4360 | 4360 | 0 |
| 303 | 20230913 | 152200 | 4481234720 | 4360 | 4360 | 4360 | 4360 | 0 |
| 304 | 20230913 | 152100 | 4481234720 | 4360 | 4360 | 4360 | 4360 | 0 |
| 305 | 20230913 | 152000 | 4481234720 | 4360 | 4360 | 4360 | 4360 | 0 |
| 306 | 20230913 | 151900 | 4481234720 | 4360 | 4340 | 4360 | 4340 | 11460 |
| 307 | 20230913 | 151800 | 4431343275 | 4335 | 4330 | 4335 | 4325 | 9947 |
| 308 | 20230913 | 151700 | 4388296065 | 4330 | 4330 | 4330 | 4325 | 285 |
| 309 | 20230913 | 151600 | 4387062380 | 4330 | 4330 | 4330 | 4325 | 699 |
| 310 | 20230913 | 151500 | 4384039190 | 4325 | 4325 | 4325 | 4325 | 1114 |
| 311 | 20230913 | 151400 | 4379221140 | 4325 | 4325 | 4325 | 4325 | 2012 |
| 312 | 20230913 | 151300 | 4370519240 | 4325 | 4325 | 4325 | 4320 | 2013 |
| 313 | 20230913 | 151200 | 4361822495 | 4325 | 4325 | 4325 | 4320 | 955 |
| 314 | 20230913 | 151100 | 4357692520 | 4320 | 4330 | 4330 | 4320 | 1468 |
| 315 | 20230913 | 151000 | 4351343355 | 4330 | 4325 | 4330 | 4325 | 3174 |
| 316 | 20230913 | 150900 | 4337615785 | 4330 | 4325 | 4330 | 4325 | 2049 |
| 317 | 20230913 | 150800 | 4328753820 | 4330 | 4320 | 4330 | 4320 | 1140 |
| 318 | 20230913 | 150700 | 4323823305 | 4325 | 4330 | 4330 | 4325 | 682 |
| 319 | 20230913 | 150600 | 4320873505 | 4330 | 4325 | 4330 | 4320 | 1325 |
| 320 | 20230913 | 150500 | 4315144370 | 4325 | 4325 | 4330 | 4320 | 5734 |
| 321 | 20230913 | 150400 | 4290342430 | 4325 | 4330 | 4330 | 4325 | 383 |
| 322 | 20230913 | 150300 | 4288685375 | 4330 | 4325 | 4330 | 4325 | 1423 |
| 323 | 20230913 | 150200 | 4282529125 | 4325 | 4330 | 4330 | 4325 | 513 |
| 324 | 20230913 | 150100 | 4280309855 | 4330 | 4330 | 4330 | 4325 | 631 |
| 325 | 20230913 | 150000 | 4277580075 | 4325 | 4325 | 4330 | 4325 | 1576 |
| 326 | 20230913 | 145900 | 4270762610 | 4335 | 4325 | 4335 | 4325 | 249 |
| 327 | 20230913 | 145800 | 4269683655 | 4335 | 4330 | 4335 | 4325 | 3184 |
| 328 | 20230913 | 145700 | 4255886790 | 4340 | 4325 | 4340 | 4325 | 3414 |
| 329 | 20230913 | 145600 | 4241089495 | 4330 | 4330 | 4330 | 4325 | 300 |
| 330 | 20230913 | 145500 | 4239791770 | 4330 | 4330 | 4335 | 4330 | 903 |
| 331 | 20230913 | 145400 | 4235881775 | 4335 | 4335 | 4335 | 4330 | 688 |
| 332 | 20230913 | 145300 | 4232902110 | 4335 | 4335 | 4340 | 4335 | 294 |
| 333 | 20230913 | 145200 | 4231627565 | 4335 | 4330 | 4335 | 4330 | 2233 |
| 334 | 20230913 | 145100 | 4221956015 | 4325 | 4330 | 4330 | 4325 | 7260 |
| 335 | 20230913 | 145000 | 4190549725 | 4330 | 4335 | 4335 | 4330 | 2680 |
| 336 | 20230913 | 144900 | 4178944070 | 4335 | 4335 | 4335 | 4330 | 1475 |
| 337 | 20230913 | 144800 | 4172550665 | 4335 | 4345 | 4345 | 4330 | 6142 |
| 338 | 20230913 | 144700 | 4145912035 | 4340 | 4340 | 4345 | 4340 | 3642 |
| 339 | 20230913 | 144600 | 4130105435 | 4345 | 4340 | 4345 | 4340 | 253 |
| 340 | 20230913 | 144500 | 4129007405 | 4340 | 4340 | 4340 | 4340 | 281 |
| 341 | 20230913 | 144400 | 4127787865 | 4340 | 4340 | 4340 | 4340 | 251 |
| 342 | 20230913 | 144300 | 4126698525 | 4345 | 4345 | 4345 | 4345 | 620 |
| 343 | 20230913 | 144200 | 4124004625 | 4340 | 4340 | 4340 | 4340 | 341 |
| 344 | 20230913 | 144100 | 4122524685 | 4335 | 4330 | 4345 | 4330 | 1473 |
| 345 | 20230913 | 144000 | 4116142540 | 4335 | 4330 | 4335 | 4330 | 1043 |
| 346 | 20230913 | 143900 | 4111626300 | 4330 | 4330 | 4330 | 4325 | 1265 |
| 347 | 20230913 | 143800 | 4106149055 | 4325 | 4330 | 4335 | 4325 | 1614 |
| 348 | 20230913 | 143700 | 4099158950 | 4325 | 4330 | 4330 | 4325 | 1101 |
| 349 | 20230913 | 143600 | 4094396875 | 4330 | 4325 | 4330 | 4320 | 3732 |
| 350 | 20230913 | 143500 | 4078270950 | 4325 | 4325 | 4330 | 4325 | 270 |
| 351 | 20230913 | 143400 | 4077103010 | 4320 | 4320 | 4325 | 4320 | 1772 |
| 352 | 20230913 | 143300 | 4069445945 | 4320 | 4320 | 4320 | 4320 | 2142 |
| 353 | 20230913 | 143200 | 4060192505 | 4320 | 4330 | 4335 | 4320 | 9498 |
| 354 | 20230913 | 143100 | 4019093735 | 4330 | 4335 | 4340 | 4330 | 1186 |
| 355 | 20230913 | 143000 | 4013954015 | 4340 | 4340 | 4340 | 4340 | 8 |
| 356 | 20230913 | 142900 | 4013919295 | 4340 | 4335 | 4340 | 4330 | 4777 |
| 357 | 20230913 | 142800 | 3993226670 | 4335 | 4340 | 4340 | 4335 | 324 |
| 358 | 20230913 | 142700 | 3991820515 | 4340 | 4335 | 4340 | 4335 | 95 |
| 359 | 20230913 | 142600 | 3991408625 | 4335 | 4340 | 4340 | 4335 | 314 |
| 360 | 20230913 | 142500 | 3990046530 | 4340 | 4345 | 4345 | 4335 | 3847 |
| 361 | 20230913 | 142400 | 3973348460 | 4345 | 4350 | 4355 | 4345 | 7233 |
| 362 | 20230913 | 142300 | 3941887755 | 4355 | 4355 | 4355 | 4355 | 220 |
| 363 | 20230913 | 142200 | 3940929655 | 4355 | 4360 | 4360 | 4355 | 6618 |
| 364 | 20230913 | 142100 | 3912096310 | 4360 | 4360 | 4360 | 4360 | 1041 |
| 365 | 20230913 | 142000 | 3907557550 | 4365 | 4360 | 4365 | 4360 | 96 |
| 366 | 20230913 | 141900 | 3907138715 | 4360 | 4360 | 4365 | 4360 | 588 |
| 367 | 20230913 | 141800 | 3904574535 | 4365 | 4360 | 4365 | 4360 | 1212 |
| 368 | 20230913 | 141700 | 3899290165 | 4365 | 4365 | 4365 | 4365 | 773 |
| 369 | 20230913 | 141600 | 3895916020 | 4365 | 4360 | 4365 | 4360 | 527 |
| 370 | 20230913 | 141500 | 3893617165 | 4360 | 4365 | 4370 | 4360 | 1376 |
| 371 | 20230913 | 141400 | 3887611305 | 4365 | 4365 | 4365 | 4360 | 142 |
| 372 | 20230913 | 141300 | 3886991480 | 4360 | 4360 | 4360 | 4360 | 928 |
| 373 | 20230913 | 141200 | 3882945400 | 4360 | 4365 | 4365 | 4355 | 2205 |
| 374 | 20230913 | 141100 | 3873331760 | 4365 | 4360 | 4365 | 4360 | 663 |
| 375 | 20230913 | 141000 | 3870440675 | 4360 | 4365 | 4365 | 4360 | 212 |
| 376 | 20230913 | 140900 | 3869516340 | 4365 | 4370 | 4370 | 4360 | 356 |
| 377 | 20230913 | 140800 | 3867962530 | 4360 | 4365 | 4365 | 4360 | 269 |
| 378 | 20230913 | 140700 | 3866789060 | 4365 | 4365 | 4365 | 4360 | 687 |
| 379 | 20230913 | 140600 | 3863790715 | 4365 | 4360 | 4365 | 4360 | 430 |
| 380 | 20230913 | 140500 | 3861915775 | 4360 | 4360 | 4360 | 4360 | 296 |
| 381 | 20230913 | 140400 | 3860625215 | 4365 | 4365 | 4365 | 4365 | 44 |
| 382 | 20230913 | 140300 | 3860433155 | 4360 | 4360 | 4365 | 4360 | 989 |
| 383 | 20230913 | 140200 | 3856120850 | 4365 | 4365 | 4375 | 4365 | 3780 |
| 384 | 20230913 | 140100 | 3839620750 | 4360 | 4360 | 4360 | 4360 | 121 |
| 385 | 20230913 | 140000 | 3839093190 | 4360 | 4355 | 4360 | 4355 | 692 |
| 386 | 20230913 | 135900 | 3836078055 | 4360 | 4355 | 4360 | 4355 | 1077 |
| 387 | 20230913 | 135800 | 3831387540 | 4360 | 4360 | 4360 | 4355 | 568 |
| 388 | 20230913 | 135700 | 3828911885 | 4355 | 4355 | 4360 | 4355 | 727 |
| 389 | 20230913 | 135600 | 3825745790 | 4355 | 4360 | 4360 | 4355 | 69 |
| 390 | 20230913 | 135500 | 3825445155 | 4355 | 4360 | 4360 | 4355 | 972 |
| 391 | 20230913 | 135400 | 3821208260 | 4360 | 4360 | 4360 | 4355 | 3426 |
| 392 | 20230913 | 135300 | 3806271105 | 4355 | 4360 | 4360 | 4355 | 907 |
| 393 | 20230913 | 135200 | 3802320115 | 4360 | 4355 | 4360 | 4355 | 115 |
| 394 | 20230913 | 135100 | 3801818920 | 4360 | 4355 | 4360 | 4355 | 1299 |
| 395 | 20230913 | 135000 | 3796156100 | 4355 | 4355 | 4355 | 4355 | 308 |
| 396 | 20230913 | 134900 | 3794814760 | 4355 | 4355 | 4355 | 4355 | 53 |
| 397 | 20230913 | 134800 | 3794583945 | 4355 | 4360 | 4360 | 4355 | 450 |
| 398 | 20230913 | 134700 | 3792623470 | 4355 | 4360 | 4360 | 4355 | 343 |
| 399 | 20230913 | 134600 | 3791129700 | 4355 | 4355 | 4355 | 4350 | 451 |
| 400 | 20230913 | 134500 | 3789166620 | 4355 | 4350 | 4355 | 4350 | 2024 |
| 401 | 20230913 | 134400 | 3780360220 | 4345 | 4345 | 4350 | 4345 | 267 |
| 402 | 20230913 | 134300 | 3779199975 | 4350 | 4355 | 4355 | 4345 | 963 |
| 403 | 20230913 | 134200 | 3775012020 | 4350 | 4355 | 4355 | 4350 | 42 |
| 404 | 20230913 | 134100 | 3774829315 | 4350 | 4350 | 4350 | 4350 | 815 |
| 405 | 20230913 | 134000 | 3771284065 | 4350 | 4350 | 4350 | 4350 | 447 |
| 406 | 20230913 | 133900 | 3769339615 | 4350 | 4350 | 4350 | 4350 | 205 |
| 407 | 20230913 | 133800 | 3768447865 | 4350 | 4350 | 4350 | 4350 | 311 |
| 408 | 20230913 | 133700 | 3767095015 | 4350 | 4345 | 4350 | 4345 | 289 |
| 409 | 20230913 | 133600 | 3765838485 | 4345 | 4340 | 4350 | 4340 | 446 |
| 410 | 20230913 | 133500 | 3763898830 | 4340 | 4345 | 4350 | 4340 | 1100 |
| 411 | 20230913 | 133400 | 3759115525 | 4340 | 4350 | 4350 | 4340 | 430 |
| 412 | 20230913 | 133300 | 3757249245 | 4340 | 4340 | 4340 | 4340 | 1496 |
| 413 | 20230913 | 133200 | 3750756605 | 4345 | 4340 | 4345 | 4340 | 1062 |
| 414 | 20230913 | 133100 | 3746143035 | 4340 | 4340 | 4350 | 4340 | 685 |
| 415 | 20230913 | 133000 | 3743164065 | 4340 | 4350 | 4350 | 4340 | 271 |
| 416 | 20230913 | 132900 | 3741985255 | 4350 | 4350 | 4350 | 4330 | 14255 |
| 417 | 20230913 | 132800 | 3680186640 | 4350 | 4355 | 4355 | 4350 | 1814 |
| 418 | 20230913 | 132700 | 3672289895 | 4355 | 4355 | 4355 | 4355 | 331 |
| 419 | 20230913 | 132600 | 3670848390 | 4360 | 4345 | 4360 | 4345 | 306 |
| 420 | 20230913 | 132500 | 3669515645 | 4355 | 4345 | 4355 | 4345 | 314 |
| 421 | 20230913 | 132400 | 3668150570 | 4350 | 4350 | 4350 | 4350 | 270 |
| 422 | 20230913 | 132300 | 3666976070 | 4350 | 4350 | 4350 | 4345 | 398 |
| 423 | 20230913 | 132200 | 3665244975 | 4350 | 4345 | 4350 | 4345 | 1359 |
| 424 | 20230913 | 132100 | 3659339375 | 4350 | 4350 | 4350 | 4345 | 359 |
| 425 | 20230913 | 132000 | 3657777930 | 4350 | 4345 | 4350 | 4345 | 310 |
| 426 | 20230913 | 131900 | 3656430960 | 4345 | 4345 | 4345 | 4345 | 250 |
| 427 | 20230913 | 131800 | 3655344710 | 4345 | 4355 | 4360 | 4345 | 543 |
| 428 | 20230913 | 131700 | 3652981310 | 4355 | 4350 | 4360 | 4345 | 220 |
| 429 | 20230913 | 131600 | 3652024465 | 4350 | 4345 | 4350 | 4340 | 780 |
| 430 | 20230913 | 131500 | 3648638030 | 4340 | 4345 | 4345 | 4340 | 1611 |
| 431 | 20230913 | 131400 | 3641640445 | 4340 | 4345 | 4345 | 4340 | 270 |
| 432 | 20230913 | 131300 | 3640468395 | 4340 | 4340 | 4340 | 4340 | 43 |
| 433 | 20230913 | 131200 | 3640281775 | 4340 | 4345 | 4345 | 4340 | 421 |
| 434 | 20230913 | 131100 | 3638454610 | 4340 | 4345 | 4345 | 4340 | 909 |
| 435 | 20230913 | 131000 | 3634509485 | 4345 | 4340 | 4345 | 4340 | 463 |
| 436 | 20230913 | 130900 | 3632500040 | 4340 | 4345 | 4345 | 4340 | 490 |
| 437 | 20230913 | 130800 | 3630373410 | 4335 | 4335 | 4340 | 4335 | 642 |
| 438 | 20230913 | 130700 | 3627589775 | 4340 | 4335 | 4340 | 4335 | 281 |
| 439 | 20230913 | 130600 | 3626371440 | 4335 | 4335 | 4340 | 4335 | 1114 |
| 440 | 20230913 | 130500 | 3621541650 | 4335 | 4335 | 4335 | 4335 | 205 |
| 441 | 20230913 | 130400 | 3620652975 | 4335 | 4340 | 4340 | 4335 | 796 |
| 442 | 20230913 | 130300 | 3617201065 | 4340 | 4345 | 4345 | 4340 | 3532 |
| 443 | 20230913 | 130200 | 3601872180 | 4345 | 4345 | 4345 | 4340 | 175 |
| 444 | 20230913 | 130100 | 3601112595 | 4345 | 4345 | 4345 | 4340 | 158 |
| 445 | 20230913 | 130000 | 3600426290 | 4340 | 4340 | 4340 | 4340 | 169 |
| 446 | 20230913 | 125900 | 3599692830 | 4345 | 4335 | 4350 | 4335 | 1289 |
| 447 | 20230913 | 125800 | 3594101430 | 4335 | 4330 | 4335 | 4330 | 1258 |
| 448 | 20230913 | 125700 | 3588650850 | 4335 | 4335 | 4345 | 4335 | 2002 |
| 449 | 20230913 | 125600 | 3579972000 | 4335 | 4345 | 4345 | 4335 | 4580 |
| 450 | 20230913 | 125500 | 3560095705 | 4340 | 4345 | 4345 | 4340 | 656 |
| 451 | 20230913 | 125400 | 3557247295 | 4345 | 4345 | 4350 | 4340 | 1782 |
| 452 | 20230913 | 125300 | 3549504740 | 4355 | 4350 | 4365 | 4345 | 820 |
| 453 | 20230913 | 125200 | 3545933040 | 4345 | 4345 | 4345 | 4340 | 3305 |
| 454 | 20230913 | 125100 | 3531583130 | 4345 | 4350 | 4350 | 4345 | 4623 |
| 455 | 20230913 | 125000 | 3511486295 | 4350 | 4350 | 4360 | 4350 | 276 |
| 456 | 20230913 | 124900 | 3510285645 | 4345 | 4360 | 4360 | 4345 | 22365 |
| 457 | 20230913 | 124800 | 3412952545 | 4355 | 4365 | 4365 | 4355 | 772 |
| 458 | 20230913 | 124700 | 3409584310 | 4365 | 4360 | 4370 | 4360 | 271 |
| 459 | 20230913 | 124600 | 3408401150 | 4370 | 4360 | 4370 | 4355 | 1306 |
| 460 | 20230913 | 124500 | 3402707470 | 4355 | 4355 | 4360 | 4355 | 1306 |
| 461 | 20230913 | 124400 | 3397019750 | 4360 | 4360 | 4360 | 4355 | 557 |
| 462 | 20230913 | 124300 | 3394593245 | 4360 | 4360 | 4370 | 4360 | 11638 |
| 463 | 20230913 | 124200 | 3343851515 | 4360 | 4360 | 4360 | 4360 | 1484 |
| 464 | 20230913 | 124100 | 3337381275 | 4360 | 4365 | 4370 | 4360 | 9913 |
| 465 | 20230913 | 124000 | 3294117190 | 4365 | 4370 | 4370 | 4365 | 5703 |
| 466 | 20230913 | 123900 | 3269198555 | 4370 | 4375 | 4375 | 4370 | 1521 |
| 467 | 20230913 | 123800 | 3262544385 | 4375 | 4370 | 4375 | 4370 | 1407 |
| 468 | 20230913 | 123700 | 3256394235 | 4370 | 4375 | 4380 | 4370 | 320 |
| 469 | 20230913 | 123600 | 3254994600 | 4380 | 4375 | 4380 | 4375 | 71 |
| 470 | 20230913 | 123500 | 3254683825 | 4380 | 4370 | 4380 | 4370 | 1952 |
| 471 | 20230913 | 123400 | 3246134475 | 4370 | 4375 | 4375 | 4370 | 603 |
| 472 | 20230913 | 123300 | 3243496470 | 4375 | 4380 | 4380 | 4375 | 56 |
| 473 | 20230913 | 123200 | 3243251395 | 4375 | 4380 | 4380 | 4375 | 754 |
| 474 | 20230913 | 123100 | 3239949825 | 4380 | 4380 | 4380 | 4375 | 302 |
| 475 | 20230913 | 123000 | 3238628340 | 4380 | 4375 | 4380 | 4370 | 211 |
| 476 | 20230913 | 122900 | 3237705040 | 4375 | 4375 | 4375 | 4370 | 227 |
| 477 | 20230913 | 122800 | 3236712940 | 4370 | 4375 | 4375 | 4370 | 1602 |
| 478 | 20230913 | 122700 | 3229711690 | 4375 | 4375 | 4375 | 4375 | 1759 |
| 479 | 20230913 | 122600 | 3222016065 | 4375 | 4375 | 4375 | 4370 | 781 |
| 480 | 20230913 | 122500 | 3218599395 | 4370 | 4370 | 4370 | 4370 | 1461 |
| 481 | 20230913 | 122400 | 3212214825 | 4370 | 4375 | 4375 | 4370 | 61 |
| 482 | 20230913 | 122300 | 3211948155 | 4370 | 4370 | 4370 | 4370 | 258 |
| 483 | 20230913 | 122200 | 3210820695 | 4370 | 4370 | 4370 | 4370 | 206 |
| 484 | 20230913 | 122100 | 3209920475 | 4370 | 4375 | 4375 | 4370 | 264 |
| 485 | 20230913 | 122000 | 3208766775 | 4375 | 4370 | 4375 | 4370 | 326 |
| 486 | 20230913 | 121900 | 3207341600 | 4375 | 4365 | 4375 | 4365 | 660 |
| 487 | 20230913 | 121800 | 3204458730 | 4370 | 4365 | 4370 | 4365 | 608 |
| 488 | 20230913 | 121700 | 3201804100 | 4365 | 4365 | 4370 | 4365 | 1649 |
| 489 | 20230913 | 121600 | 3194600345 | 4365 | 4365 | 4365 | 4365 | 541 |
| 490 | 20230913 | 121500 | 3192238880 | 4365 | 4365 | 4365 | 4365 | 679 |
| 491 | 20230913 | 121400 | 3189275045 | 4365 | 4365 | 4365 | 4365 | 226 |
| 492 | 20230913 | 121300 | 3188288555 | 4365 | 4365 | 4365 | 4365 | 227 |
| 493 | 20230913 | 121200 | 3187297700 | 4370 | 4370 | 4370 | 4365 | 255 |
| 494 | 20230913 | 121100 | 3186184535 | 4365 | 4365 | 4375 | 4365 | 1354 |
| 495 | 20230913 | 121000 | 3180266180 | 4365 | 4370 | 4370 | 4365 | 416 |
| 496 | 20230913 | 120900 | 3178449590 | 4370 | 4370 | 4370 | 4370 | 1625 |
| 497 | 20230913 | 120800 | 3171348340 | 4370 | 4370 | 4370 | 4370 | 1536 |
| 498 | 20230913 | 120700 | 3164636020 | 4370 | 4370 | 4375 | 4370 | 1191 |
| 499 | 20230913 | 120600 | 3159431325 | 4375 | 4370 | 4375 | 4370 | 751 |
| 500 | 20230913 | 120500 | 3156149355 | 4370 | 4370 | 4375 | 4370 | 971 |
| 501 | 20230913 | 120400 | 3151905055 | 4370 | 4375 | 4375 | 4370 | 363 |
| 502 | 20230913 | 120300 | 3150318635 | 4370 | 4370 | 4375 | 4370 | 282 |
| 503 | 20230913 | 120200 | 3149085910 | 4375 | 4370 | 4375 | 4370 | 461 |
| 504 | 20230913 | 120100 | 3147070535 | 4370 | 4375 | 4375 | 4370 | 944 |
| 505 | 20230913 | 120000 | 3142944315 | 4375 | 4370 | 4380 | 4370 | 292 |
| 506 | 20230913 | 115900 | 3141667070 | 4380 | 4375 | 4380 | 4370 | 186 |
| 507 | 20230913 | 115800 | 3140853005 | 4370 | 4375 | 4380 | 4365 | 435 |
| 508 | 20230913 | 115700 | 3138950325 | 4375 | 4370 | 4375 | 4365 | 103 |
| 509 | 20230913 | 115600 | 3138500165 | 4370 | 4370 | 4370 | 4365 | 473 |
| 510 | 20230913 | 115500 | 3136435220 | 4370 | 4370 | 4370 | 4370 | 386 |
| 511 | 20230913 | 115400 | 3134748400 | 4365 | 4370 | 4370 | 4365 | 8073 |
| 512 | 20230913 | 115300 | 3099474950 | 4375 | 4375 | 4375 | 4370 | 3574 |
| 513 | 20230913 | 115200 | 3083851645 | 4375 | 4380 | 4380 | 4375 | 562 |
| 514 | 20230913 | 115100 | 3081392790 | 4375 | 4380 | 4380 | 4375 | 1254 |
| 515 | 20230913 | 115000 | 3075901295 | 4380 | 4375 | 4380 | 4375 | 1617 |
| 516 | 20230913 | 114900 | 3068821500 | 4375 | 4375 | 4375 | 4375 | 414 |
| 517 | 20230913 | 114800 | 3067010250 | 4375 | 4375 | 4375 | 4375 | 61 |
| 518 | 20230913 | 114700 | 3066743375 | 4380 | 4375 | 4380 | 4375 | 903 |
| 519 | 20230913 | 114600 | 3062792505 | 4380 | 4385 | 4385 | 4375 | 552 |
| 520 | 20230913 | 114500 | 3060376925 | 4380 | 4385 | 4385 | 4380 | 55 |
| 521 | 20230913 | 114400 | 3060136005 | 4375 | 4380 | 4385 | 4375 | 887 |
| 522 | 20230913 | 114300 | 3056253455 | 4385 | 4375 | 4385 | 4370 | 3309 |
| 523 | 20230913 | 114200 | 3041776500 | 4380 | 4380 | 4380 | 4375 | 1303 |
| 524 | 20230913 | 114100 | 3036070210 | 4375 | 4375 | 4375 | 4375 | 640 |
| 525 | 20230913 | 114000 | 3033270210 | 4370 | 4370 | 4370 | 4370 | 496 |
| 526 | 20230913 | 113900 | 3031102690 | 4370 | 4375 | 4375 | 4370 | 413 |
| 527 | 20230913 | 113800 | 3029297380 | 4370 | 4375 | 4375 | 4370 | 147 |
| 528 | 20230913 | 113700 | 3028654460 | 4375 | 4375 | 4375 | 4375 | 507 |
| 529 | 20230913 | 113600 | 3026436335 | 4375 | 4370 | 4375 | 4370 | 28 |
| 530 | 20230913 | 113500 | 3026313950 | 4380 | 4375 | 4380 | 4375 | 345 |
| 531 | 20230913 | 113400 | 3024803850 | 4375 | 4380 | 4380 | 4375 | 310 |
| 532 | 20230913 | 113300 | 3023447435 | 4375 | 4375 | 4375 | 4375 | 108 |
| 533 | 20230913 | 113200 | 3022974935 | 4375 | 4380 | 4380 | 4375 | 308 |
| 534 | 20230913 | 113100 | 3021626220 | 4380 | 4370 | 4380 | 4370 | 1884 |
| 535 | 20230913 | 113000 | 3013375140 | 4380 | 4365 | 4385 | 4365 | 811 |
| 536 | 20230913 | 112900 | 3009830660 | 4365 | 4365 | 4370 | 4365 | 2841 |
| 537 | 20230913 | 112800 | 2997428545 | 4365 | 4380 | 4385 | 4360 | 29248 |
| 538 | 20230913 | 112700 | 2869590645 | 4385 | 4380 | 4385 | 4380 | 398 |
| 539 | 20230913 | 112600 | 2867846745 | 4385 | 4385 | 4385 | 4380 | 213 |
| 540 | 20230913 | 112500 | 2866913700 | 4385 | 4385 | 4385 | 4380 | 3833 |
| 541 | 20230913 | 112400 | 2850123405 | 4380 | 4380 | 4385 | 4380 | 1735 |
| 542 | 20230913 | 112300 | 2842520180 | 4385 | 4380 | 4385 | 4380 | 1152 |
| 543 | 20230913 | 112200 | 2837469170 | 4380 | 4385 | 4385 | 4380 | 2558 |
| 544 | 20230913 | 112100 | 2826265080 | 4380 | 4380 | 4385 | 4380 | 4023 |
| 545 | 20230913 | 112000 | 2808644335 | 4380 | 4385 | 4385 | 4380 | 3106 |
| 546 | 20230913 | 111900 | 2795039260 | 4385 | 4390 | 4395 | 4385 | 1595 |
| 547 | 20230913 | 111800 | 2788044105 | 4385 | 4385 | 4385 | 4380 | 901 |
| 548 | 20230913 | 111700 | 2784097370 | 4385 | 4385 | 4385 | 4380 | 14769 |
| 549 | 20230913 | 111600 | 2719343505 | 4385 | 4390 | 4395 | 4385 | 4804 |
| 550 | 20230913 | 111500 | 2698254150 | 4390 | 4390 | 4395 | 4390 | 331 |
| 551 | 20230913 | 111400 | 2696800215 | 4395 | 4395 | 4395 | 4390 | 155 |
| 552 | 20230913 | 111300 | 2696119575 | 4395 | 4395 | 4395 | 4390 | 724 |
| 553 | 20230913 | 111200 | 2692938335 | 4395 | 4400 | 4400 | 4395 | 1296 |
| 554 | 20230913 | 111100 | 2687237410 | 4395 | 4400 | 4400 | 4395 | 345 |
| 555 | 20230913 | 111000 | 2685720450 | 4400 | 4400 | 4400 | 4395 | 463 |
| 556 | 20230913 | 110900 | 2683684390 | 4400 | 4400 | 4400 | 4400 | 788 |
| 557 | 20230913 | 110800 | 2680217190 | 4400 | 4410 | 4410 | 4400 | 203 |
| 558 | 20230913 | 110700 | 2679322475 | 4410 | 4405 | 4410 | 4405 | 182 |
| 559 | 20230913 | 110600 | 2678520760 | 4410 | 4410 | 4415 | 4405 | 167 |
| 560 | 20230913 | 110500 | 2677784215 | 4410 | 4400 | 4410 | 4400 | 2010 |
| 561 | 20230913 | 110400 | 2668930115 | 4405 | 4400 | 4405 | 4400 | 95 |
| 562 | 20230913 | 110300 | 2668511940 | 4400 | 4400 | 4400 | 4395 | 1312 |
| 563 | 20230913 | 110200 | 2662745625 | 4400 | 4400 | 4410 | 4400 | 475 |
| 564 | 20230913 | 110100 | 2660655430 | 4400 | 4395 | 4400 | 4385 | 996 |
| 565 | 20230913 | 110000 | 2656277055 | 4390 | 4390 | 4390 | 4385 | 2441 |
| 566 | 20230913 | 105900 | 2645561205 | 4390 | 4390 | 4390 | 4390 | 1192 |
| 567 | 20230913 | 105800 | 2640328325 | 4390 | 4390 | 4395 | 4390 | 2204 |
| 568 | 20230913 | 105700 | 2630652760 | 4395 | 4400 | 4400 | 4395 | 2407 |
| 569 | 20230913 | 105600 | 2620073925 | 4400 | 4400 | 4400 | 4400 | 134 |
| 570 | 20230913 | 105500 | 2619484325 | 4400 | 4395 | 4400 | 4395 | 425 |
| 571 | 20230913 | 105400 | 2617614330 | 4395 | 4390 | 4395 | 4390 | 777 |
| 572 | 20230913 | 105300 | 2614199915 | 4390 | 4390 | 4390 | 4390 | 232 |
| 573 | 20230913 | 105200 | 2613181435 | 4395 | 4390 | 4395 | 4385 | 318 |
| 574 | 20230913 | 105100 | 2611786950 | 4390 | 4390 | 4390 | 4385 | 1074 |
| 575 | 20230913 | 105000 | 2607073690 | 4390 | 4385 | 4390 | 4385 | 375 |
| 576 | 20230913 | 104900 | 2605427940 | 4385 | 4385 | 4390 | 4385 | 2238 |
| 577 | 20230913 | 104800 | 2595614305 | 4385 | 4385 | 4390 | 4385 | 409 |
| 578 | 20230913 | 104700 | 2593820735 | 4380 | 4390 | 4390 | 4380 | 8954 |
| 579 | 20230913 | 104600 | 2554594875 | 4390 | 4390 | 4390 | 4385 | 3015 |
| 580 | 20230913 | 104500 | 2541372245 | 4390 | 4395 | 4395 | 4385 | 2658 |
| 581 | 20230913 | 104400 | 2529706375 | 4395 | 4395 | 4395 | 4385 | 13705 |
| 582 | 20230913 | 104300 | 2469575585 | 4395 | 4400 | 4405 | 4395 | 15601 |
| 583 | 20230913 | 104200 | 2400975405 | 4405 | 4405 | 4410 | 4400 | 231 |
| 584 | 20230913 | 104100 | 2399957875 | 4410 | 4410 | 4410 | 4405 | 4979 |
| 585 | 20230913 | 104000 | 2378024005 | 4410 | 4415 | 4415 | 4410 | 246 |
| 586 | 20230913 | 103900 | 2376938545 | 4415 | 4405 | 4415 | 4405 | 2780 |
| 587 | 20230913 | 103800 | 2364681550 | 4410 | 4405 | 4410 | 4405 | 353 |
| 588 | 20230913 | 103700 | 2363125335 | 4405 | 4405 | 4410 | 4400 | 337 |
| 589 | 20230913 | 103600 | 2361640495 | 4405 | 4400 | 4410 | 4400 | 351 |
| 590 | 20230913 | 103500 | 2360095485 | 4400 | 4400 | 4400 | 4400 | 909 |
| 591 | 20230913 | 103400 | 2356095885 | 4400 | 4410 | 4410 | 4400 | 560 |
| 592 | 20230913 | 103300 | 2353630675 | 4410 | 4400 | 4410 | 4400 | 1909 |
| 593 | 20230913 | 103200 | 2345231065 | 4400 | 4400 | 4400 | 4395 | 1091 |
| 594 | 20230913 | 103100 | 2340430815 | 4400 | 4400 | 4405 | 4400 | 2006 |
| 595 | 20230913 | 103000 | 2331604390 | 4405 | 4410 | 4410 | 4400 | 20314 |
| 596 | 20230913 | 102900 | 2242157050 | 4415 | 4410 | 4415 | 4410 | 1790 |
| 597 | 20230913 | 102800 | 2234262940 | 4410 | 4415 | 4415 | 4410 | 1378 |
| 598 | 20230913 | 102700 | 2228185925 | 4410 | 4410 | 4415 | 4410 | 431 |
| 599 | 20230913 | 102600 | 2226285130 | 4410 | 4415 | 4415 | 4410 | 761 |
| 600 | 20230913 | 102500 | 2222929070 | 4415 | 4415 | 4415 | 4415 | 400 |
| 601 | 20230913 | 102400 | 2221163070 | 4405 | 4410 | 4415 | 4405 | 239 |
| 602 | 20230913 | 102300 | 2220109095 | 4415 | 4405 | 4415 | 4405 | 57 |
| 603 | 20230913 | 102200 | 2219857970 | 4405 | 4410 | 4420 | 4405 | 604 |
| 604 | 20230913 | 102100 | 2217195810 | 4410 | 4415 | 4420 | 4405 | 1945 |
| 605 | 20230913 | 102000 | 2208614470 | 4420 | 4410 | 4420 | 4410 | 5433 |
| 606 | 20230913 | 101900 | 2184653030 | 4410 | 4420 | 4420 | 4410 | 2045 |
| 607 | 20230913 | 101800 | 2175623650 | 4420 | 4420 | 4420 | 4415 | 869 |
| 608 | 20230913 | 101700 | 2171783195 | 4420 | 4420 | 4425 | 4420 | 756 |
| 609 | 20230913 | 101600 | 2168441670 | 4420 | 4430 | 4430 | 4420 | 186 |
| 610 | 20230913 | 101500 | 2167619315 | 4435 | 4430 | 4435 | 4430 | 459 |
| 611 | 20230913 | 101400 | 2165584815 | 4435 | 4435 | 4435 | 4410 | 1746 |
| 612 | 20230913 | 101300 | 2157876355 | 4440 | 4435 | 4440 | 4435 | 202 |
| 613 | 20230913 | 101200 | 2156980480 | 4440 | 4420 | 4445 | 4410 | 1750 |
| 614 | 20230913 | 101100 | 2149239745 | 4420 | 4415 | 4420 | 4410 | 1446 |
| 615 | 20230913 | 101000 | 2142859915 | 4410 | 4410 | 4420 | 4410 | 1733 |
| 616 | 20230913 | 100900 | 2135216610 | 4415 | 4415 | 4420 | 4415 | 1473 |
| 617 | 20230913 | 100800 | 2128713305 | 4410 | 4420 | 4420 | 4410 | 203 |
| 618 | 20230913 | 100700 | 2127816260 | 4410 | 4410 | 4415 | 4405 | 3238 |
| 619 | 20230913 | 100600 | 2113533820 | 4410 | 4410 | 4410 | 4405 | 2004 |
| 620 | 20230913 | 100500 | 2104703030 | 4410 | 4415 | 4415 | 4410 | 2066 |
| 621 | 20230913 | 100400 | 2095591095 | 4415 | 4420 | 4420 | 4410 | 833 |
| 622 | 20230913 | 100300 | 2091910640 | 4415 | 4420 | 4420 | 4410 | 1418 |
| 623 | 20230913 | 100200 | 2085651360 | 4420 | 4420 | 4425 | 4410 | 5284 |
| 624 | 20230913 | 100100 | 2062319040 | 4415 | 4420 | 4420 | 4410 | 542 |
| 625 | 20230913 | 100000 | 2059924620 | 4415 | 4405 | 4415 | 4395 | 8772 |
| 626 | 20230913 | 095900 | 2021306575 | 4405 | 4405 | 4410 | 4405 | 5007 |
| 627 | 20230913 | 095800 | 1999244320 | 4405 | 4405 | 4405 | 4400 | 5925 |
| 628 | 20230913 | 095700 | 1973163440 | 4405 | 4405 | 4410 | 4405 | 1800 |
| 629 | 20230913 | 095600 | 1965232445 | 4405 | 4400 | 4405 | 4395 | 3400 |
| 630 | 20230913 | 095500 | 1950282740 | 4400 | 4405 | 4410 | 4400 | 9254 |
| 631 | 20230913 | 095400 | 1909549875 | 4405 | 4405 | 4405 | 4400 | 12596 |
| 632 | 20230913 | 095300 | 1854087870 | 4405 | 4420 | 4420 | 4405 | 3795 |
| 633 | 20230913 | 095200 | 1837350050 | 4420 | 4420 | 4425 | 4415 | 8224 |
| 634 | 20230913 | 095100 | 1801025075 | 4420 | 4425 | 4425 | 4420 | 3702 |
| 635 | 20230913 | 095000 | 1784660665 | 4425 | 4430 | 4430 | 4420 | 1720 |
| 636 | 20230913 | 094900 | 1777049915 | 4430 | 4435 | 4435 | 4430 | 4052 |
| 637 | 20230913 | 094800 | 1759088115 | 4435 | 4445 | 4445 | 4435 | 3252 |
| 638 | 20230913 | 094700 | 1744655585 | 4445 | 4450 | 4450 | 4440 | 1090 |
| 639 | 20230913 | 094600 | 1739810510 | 4445 | 4440 | 4450 | 4435 | 6537 |
| 640 | 20230913 | 094500 | 1710783530 | 4440 | 4455 | 4455 | 4440 | 4770 |
| 641 | 20230913 | 094400 | 1689567530 | 4455 | 4460 | 4465 | 4450 | 10008 |
| 642 | 20230913 | 094300 | 1644992095 | 4465 | 4490 | 4490 | 4460 | 4875 |
| 643 | 20230913 | 094200 | 1623184185 | 4485 | 4500 | 4500 | 4485 | 5620 |
| 644 | 20230913 | 094100 | 1597962730 | 4500 | 4500 | 4500 | 4495 | 5524 |
| 645 | 20230913 | 094000 | 1573105255 | 4500 | 4495 | 4500 | 4485 | 2694 |
| 646 | 20230913 | 093900 | 1561003810 | 4500 | 4500 | 4500 | 4485 | 1177 |
| 647 | 20230913 | 093800 | 1555719010 | 4495 | 4500 | 4500 | 4480 | 1583 |
| 648 | 20230913 | 093700 | 1548600115 | 4495 | 4475 | 4495 | 4475 | 3016 |
| 649 | 20230913 | 093600 | 1535049850 | 4490 | 4490 | 4490 | 4475 | 6408 |
| 650 | 20230913 | 093500 | 1506302465 | 4490 | 4480 | 4495 | 4480 | 3080 |
| 651 | 20230913 | 093400 | 1492476410 | 4480 | 4485 | 4485 | 4470 | 347 |
| 652 | 20230913 | 093300 | 1490922560 | 4485 | 4475 | 4490 | 4475 | 3072 |
| 653 | 20230913 | 093200 | 1477140410 | 4470 | 4455 | 4470 | 4450 | 4240 |
| 654 | 20230913 | 093100 | 1458229240 | 4455 | 4455 | 4455 | 4445 | 2537 |
| 655 | 20230913 | 093000 | 1446940140 | 4460 | 4445 | 4460 | 4445 | 3793 |
| 656 | 20230913 | 092900 | 1430052865 | 4445 | 4445 | 4450 | 4440 | 1066 |
| 657 | 20230913 | 092800 | 1425310290 | 4440 | 4435 | 4445 | 4435 | 2209 |
| 658 | 20230913 | 092700 | 1415496810 | 4440 | 4410 | 4440 | 4410 | 8948 |
| 659 | 20230913 | 092600 | 1375855455 | 4435 | 4405 | 4435 | 4400 | 13852 |
| 660 | 20230913 | 092500 | 1314559885 | 4420 | 4415 | 4420 | 4400 | 23268 |
| 661 | 20230913 | 092400 | 1212087030 | 4410 | 4415 | 4430 | 4410 | 6938 |
| 662 | 20230913 | 092300 | 1181443770 | 4410 | 4420 | 4430 | 4400 | 41402 |
| 663 | 20230913 | 092200 | 998943660 | 4420 | 4455 | 4455 | 4415 | 18784 |
| 664 | 20230913 | 092100 | 915674990 | 4455 | 4470 | 4470 | 4450 | 19204 |
| 665 | 20230913 | 092000 | 829995975 | 4470 | 4480 | 4480 | 4465 | 4600 |
| 666 | 20230913 | 091900 | 809450160 | 4470 | 4470 | 4480 | 4465 | 3860 |
| 667 | 20230913 | 091800 | 792213745 | 4465 | 4470 | 4495 | 4460 | 13370 |
| 668 | 20230913 | 091700 | 732447180 | 4470 | 4465 | 4470 | 4460 | 15573 |
| 669 | 20230913 | 091600 | 662923965 | 4470 | 4475 | 4480 | 4470 | 9064 |
| 670 | 20230913 | 091500 | 622398350 | 4475 | 4480 | 4480 | 4475 | 2353 |
| 671 | 20230913 | 091400 | 611866985 | 4480 | 4485 | 4485 | 4475 | 6402 |
| 672 | 20230913 | 091300 | 583201605 | 4485 | 4500 | 4500 | 4480 | 11159 |
| 673 | 20230913 | 091200 | 533095400 | 4505 | 4510 | 4515 | 4500 | 1537 |
| 674 | 20230913 | 091100 | 526175785 | 4510 | 4530 | 4535 | 4510 | 1371 |
| 675 | 20230913 | 091000 | 519980230 | 4530 | 4520 | 4535 | 4520 | 1133 |
| 676 | 20230913 | 090900 | 514847790 | 4520 | 4520 | 4520 | 4490 | 2087 |
| 677 | 20230913 | 090800 | 505434815 | 4500 | 4475 | 4500 | 4475 | 4895 |
| 678 | 20230913 | 090700 | 483425940 | 4470 | 4485 | 4490 | 4470 | 15343 |
| 679 | 20230913 | 090600 | 414713045 | 4490 | 4520 | 4520 | 4490 | 41696 |
| 680 | 20230913 | 090500 | 226982640 | 4520 | 4540 | 4540 | 4520 | 12923 |
| 681 | 20230913 | 090400 | 168467040 | 4540 | 4545 | 4565 | 4540 | 4256 |
| 682 | 20230913 | 090300 | 149119075 | 4545 | 4575 | 4575 | 4540 | 2048 |
| 683 | 20230913 | 090200 | 139807460 | 4575 | 4515 | 4575 | 4505 | 6729 |
| 684 | 20230913 | 090100 | 109405165 | 4515 | 4575 | 4595 | 4510 | 17805 |
| 685 | 20230913 | 090000 | 28226395 | 4575 | 4575 | 4600 | 4575 | 6158 |