32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 195200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 7591 |
| 3 | 20230912 | 195100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 4 | 20230912 | 195000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 5 | 20230912 | 194900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 6 | 20230912 | 194800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 7 | 20230912 | 194700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 8 | 20230912 | 194600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 9 | 20230912 | 194500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 10 | 20230912 | 194400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 11 | 20230912 | 194300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 12 | 20230912 | 194200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 13 | 20230912 | 194100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 14 | 20230912 | 194000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 15 | 20230912 | 193900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 16 | 20230912 | 193800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 17 | 20230912 | 193700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 18 | 20230912 | 193600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 19 | 20230912 | 193500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 20 | 20230912 | 193400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 21 | 20230912 | 193300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 22 | 20230912 | 193200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 23 | 20230912 | 193100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 24 | 20230912 | 193000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 25 | 20230912 | 192900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 26 | 20230912 | 192800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 27 | 20230912 | 192700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 28 | 20230912 | 192600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 29 | 20230912 | 192500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 30 | 20230912 | 192400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 31 | 20230912 | 192300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 32 | 20230912 | 192200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 7591 |
| 33 | 20230912 | 192100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 34 | 20230912 | 192000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 35 | 20230912 | 191900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 36 | 20230912 | 191800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 37 | 20230912 | 191700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 38 | 20230912 | 191600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 39 | 20230912 | 191500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 40 | 20230912 | 191400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 41 | 20230912 | 191300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 42 | 20230912 | 191200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 43 | 20230912 | 191100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 44 | 20230912 | 191000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 45 | 20230912 | 190900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 46 | 20230912 | 190800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 47 | 20230912 | 190700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 48 | 20230912 | 190600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 49 | 20230912 | 190500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 50 | 20230912 | 190400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 51 | 20230912 | 190300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 52 | 20230912 | 190200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 53 | 20230912 | 190100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 54 | 20230912 | 190000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 55 | 20230912 | 185900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 56 | 20230912 | 185800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 57 | 20230912 | 185700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 58 | 20230912 | 185600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 59 | 20230912 | 185500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 60 | 20230912 | 185400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 61 | 20230912 | 185300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 62 | 20230912 | 185200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 7591 |
| 63 | 20230912 | 185100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 64 | 20230912 | 185000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 65 | 20230912 | 184900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 66 | 20230912 | 184800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 67 | 20230912 | 184700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 68 | 20230912 | 184600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 69 | 20230912 | 184500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 70 | 20230912 | 184400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 71 | 20230912 | 184300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 72 | 20230912 | 184200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 73 | 20230912 | 184100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 74 | 20230912 | 184000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 75 | 20230912 | 183900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 76 | 20230912 | 183800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 77 | 20230912 | 183700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 78 | 20230912 | 183600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 79 | 20230912 | 183500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 80 | 20230912 | 183400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 81 | 20230912 | 183300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 82 | 20230912 | 183200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 83 | 20230912 | 183100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 84 | 20230912 | 183000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 85 | 20230912 | 182900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 86 | 20230912 | 182800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 87 | 20230912 | 182700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 88 | 20230912 | 182600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 89 | 20230912 | 182500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 90 | 20230912 | 182400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 91 | 20230912 | 182300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 92 | 20230912 | 182200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 7591 |
| 93 | 20230912 | 182100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 94 | 20230912 | 182000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 95 | 20230912 | 181900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 96 | 20230912 | 181800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 97 | 20230912 | 181700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 98 | 20230912 | 181600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 99 | 20230912 | 181500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 100 | 20230912 | 181400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 101 | 20230912 | 181300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 102 | 20230912 | 181200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 103 | 20230912 | 181100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 104 | 20230912 | 181000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 105 | 20230912 | 180900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 106 | 20230912 | 180800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 107 | 20230912 | 180700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 108 | 20230912 | 180600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 109 | 20230912 | 180500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 110 | 20230912 | 180400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 111 | 20230912 | 180300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 112 | 20230912 | 180200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 113 | 20230912 | 180100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 114 | 20230912 | 180000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 115 | 20230912 | 175900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 116 | 20230912 | 175800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 117 | 20230912 | 175700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 118 | 20230912 | 175600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 119 | 20230912 | 175500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 120 | 20230912 | 175400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 121 | 20230912 | 175300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 122 | 20230912 | 175200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 7591 |
| 123 | 20230912 | 175100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 124 | 20230912 | 175000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 125 | 20230912 | 174900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 126 | 20230912 | 174800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 127 | 20230912 | 174700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 128 | 20230912 | 174600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 129 | 20230912 | 174500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 130 | 20230912 | 174400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 131 | 20230912 | 174300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 132 | 20230912 | 174200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 133 | 20230912 | 174100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 134 | 20230912 | 174000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 135 | 20230912 | 173900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 136 | 20230912 | 173800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 137 | 20230912 | 173700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 138 | 20230912 | 173600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 139 | 20230912 | 173500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 140 | 20230912 | 173400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 141 | 20230912 | 173300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 142 | 20230912 | 173200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 143 | 20230912 | 173100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 144 | 20230912 | 173000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 145 | 20230912 | 172900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 146 | 20230912 | 172800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 147 | 20230912 | 172700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 148 | 20230912 | 172600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 149 | 20230912 | 172500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 150 | 20230912 | 172400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 151 | 20230912 | 172300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 152 | 20230912 | 172200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 7591 |
| 153 | 20230912 | 172100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 154 | 20230912 | 172000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 155 | 20230912 | 171900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 156 | 20230912 | 171800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 157 | 20230912 | 171700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 158 | 20230912 | 171600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 159 | 20230912 | 171500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 160 | 20230912 | 171400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 161 | 20230912 | 171300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 162 | 20230912 | 171200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 163 | 20230912 | 171100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 164 | 20230912 | 171000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 165 | 20230912 | 170900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 166 | 20230912 | 170800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 167 | 20230912 | 170700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 168 | 20230912 | 170600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 169 | 20230912 | 170500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 170 | 20230912 | 170400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 171 | 20230912 | 170300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 172 | 20230912 | 170200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 173 | 20230912 | 170100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 174 | 20230912 | 170000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 175 | 20230912 | 165900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 176 | 20230912 | 165800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 177 | 20230912 | 165700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 178 | 20230912 | 165600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 179 | 20230912 | 165500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 180 | 20230912 | 165400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 181 | 20230912 | 165300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 182 | 20230912 | 165200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 7591 |
| 183 | 20230912 | 165100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 184 | 20230912 | 165000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 185 | 20230912 | 164900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 186 | 20230912 | 164800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 187 | 20230912 | 164700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 188 | 20230912 | 164600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 189 | 20230912 | 164500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 190 | 20230912 | 164400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 191 | 20230912 | 164300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 192 | 20230912 | 164200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 193 | 20230912 | 164100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 194 | 20230912 | 164000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 195 | 20230912 | 163900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 196 | 20230912 | 163800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 197 | 20230912 | 163700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 198 | 20230912 | 163600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 199 | 20230912 | 163500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 200 | 20230912 | 163400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 201 | 20230912 | 163300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 202 | 20230912 | 163200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 203 | 20230912 | 163100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 204 | 20230912 | 163000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 205 | 20230912 | 162900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 206 | 20230912 | 162800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 207 | 20230912 | 162700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 208 | 20230912 | 162600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 209 | 20230912 | 162500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 210 | 20230912 | 162400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 211 | 20230912 | 162300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 212 | 20230912 | 162200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 7591 |
| 213 | 20230912 | 162100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 214 | 20230912 | 162000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 215 | 20230912 | 161900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 216 | 20230912 | 161800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 217 | 20230912 | 161700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 218 | 20230912 | 161600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 219 | 20230912 | 161500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 220 | 20230912 | 161400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 221 | 20230912 | 161300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 222 | 20230912 | 161200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 223 | 20230912 | 161100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 224 | 20230912 | 161000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 225 | 20230912 | 160900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 226 | 20230912 | 160800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 227 | 20230912 | 160700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 228 | 20230912 | 160600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 229 | 20230912 | 160500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 230 | 20230912 | 160400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 231 | 20230912 | 160300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 232 | 20230912 | 160200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 233 | 20230912 | 160100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 234 | 20230912 | 160000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 235 | 20230912 | 155900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 236 | 20230912 | 155800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 237 | 20230912 | 155700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 238 | 20230912 | 155600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 239 | 20230912 | 155500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 240 | 20230912 | 155400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 241 | 20230912 | 155300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 242 | 20230912 | 155200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 7591 |
| 243 | 20230912 | 155100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 244 | 20230912 | 155000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 245 | 20230912 | 154900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 246 | 20230912 | 154800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 247 | 20230912 | 154700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 248 | 20230912 | 154600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 249 | 20230912 | 154500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 250 | 20230912 | 154400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 251 | 20230912 | 154300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 252 | 20230912 | 154200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 253 | 20230912 | 154100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 254 | 20230912 | 154000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 255 | 20230912 | 153900 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 256 | 20230912 | 153800 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 257 | 20230912 | 153700 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 258 | 20230912 | 153600 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 259 | 20230912 | 153500 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 260 | 20230912 | 153400 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 261 | 20230912 | 153300 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 262 | 20230912 | 153200 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 263 | 20230912 | 153100 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 0 |
| 264 | 20230912 | 153000 | 1611039130 | 3620 | 3620 | 3620 | 3620 | 7591 |
| 265 | 20230912 | 152900 | 1583559710 | 3620 | 3620 | 3620 | 3620 | 0 |
| 266 | 20230912 | 152800 | 1583559710 | 3620 | 3620 | 3620 | 3620 | 0 |
| 267 | 20230912 | 152700 | 1583559710 | 3620 | 3620 | 3620 | 3620 | 0 |
| 268 | 20230912 | 152600 | 1583559710 | 3620 | 3620 | 3620 | 3620 | 0 |
| 269 | 20230912 | 152500 | 1583559710 | 3620 | 3620 | 3620 | 3620 | 0 |
| 270 | 20230912 | 152400 | 1583559710 | 3620 | 3620 | 3620 | 3620 | 0 |
| 271 | 20230912 | 152300 | 1583559710 | 3620 | 3620 | 3620 | 3620 | 0 |
| 272 | 20230912 | 152200 | 1583559710 | 3620 | 3620 | 3620 | 3620 | 0 |
| 273 | 20230912 | 152100 | 1583559710 | 3620 | 3620 | 3620 | 3620 | 0 |
| 274 | 20230912 | 152000 | 1583559710 | 3620 | 3620 | 3620 | 3620 | 0 |
| 275 | 20230912 | 151900 | 1583559710 | 3620 | 3630 | 3635 | 3620 | 1001 |
| 276 | 20230912 | 151800 | 1579928130 | 3630 | 3625 | 3630 | 3625 | 1096 |
| 277 | 20230912 | 151700 | 1575954300 | 3625 | 3625 | 3625 | 3625 | 407 |
| 278 | 20230912 | 151600 | 1574478925 | 3620 | 3625 | 3635 | 3620 | 211 |
| 279 | 20230912 | 151500 | 1573712585 | 3620 | 3625 | 3625 | 3620 | 295 |
| 280 | 20230912 | 151400 | 1572643270 | 3625 | 3625 | 3625 | 3620 | 3414 |
| 281 | 20230912 | 151300 | 1560270875 | 3620 | 3620 | 3620 | 3620 | 515 |
| 282 | 20230912 | 151200 | 1558406575 | 3620 | 3615 | 3620 | 3615 | 1359 |
| 283 | 20230912 | 151100 | 1553491800 | 3615 | 3615 | 3615 | 3615 | 275 |
| 284 | 20230912 | 151000 | 1552497675 | 3615 | 3620 | 3620 | 3615 | 7435 |
| 285 | 20230912 | 150900 | 1525584775 | 3620 | 3625 | 3625 | 3620 | 218 |
| 286 | 20230912 | 150800 | 1524794585 | 3620 | 3620 | 3625 | 3620 | 1336 |
| 287 | 20230912 | 150700 | 1519957980 | 3620 | 3620 | 3620 | 3620 | 692 |
| 288 | 20230912 | 150600 | 1517452940 | 3620 | 3630 | 3630 | 3620 | 1524 |
| 289 | 20230912 | 150500 | 1511927840 | 3630 | 3630 | 3630 | 3630 | 11 |
| 290 | 20230912 | 150400 | 1511887910 | 3625 | 3640 | 3640 | 3625 | 52 |
| 291 | 20230912 | 150300 | 1511698810 | 3625 | 3640 | 3640 | 3625 | 13 |
| 292 | 20230912 | 150200 | 1511651655 | 3625 | 3625 | 3640 | 3620 | 1260 |
| 293 | 20230912 | 150100 | 1507078185 | 3625 | 3640 | 3640 | 3625 | 1848 |
| 294 | 20230912 | 150000 | 1500379065 | 3630 | 3640 | 3640 | 3620 | 2620 |
| 295 | 20230912 | 145900 | 1490867805 | 3640 | 3640 | 3640 | 3640 | 211 |
| 296 | 20230912 | 145800 | 1490099765 | 3640 | 3640 | 3640 | 3640 | 12 |
| 297 | 20230912 | 145700 | 1490056085 | 3640 | 3655 | 3655 | 3640 | 4308 |
| 298 | 20230912 | 145600 | 1474330550 | 3655 | 3655 | 3660 | 3655 | 225 |
| 299 | 20230912 | 145500 | 1473507595 | 3650 | 3655 | 3655 | 3650 | 12 |
| 300 | 20230912 | 145400 | 1473463790 | 3650 | 3650 | 3650 | 3650 | 11 |
| 301 | 20230912 | 145300 | 1473423640 | 3655 | 3650 | 3655 | 3650 | 479 |
| 302 | 20230912 | 145200 | 1471675190 | 3645 | 3650 | 3650 | 3645 | 16 |
| 303 | 20230912 | 145100 | 1471616845 | 3645 | 3645 | 3650 | 3645 | 50 |
| 304 | 20230912 | 145000 | 1471434585 | 3645 | 3645 | 3645 | 3645 | 187 |
| 305 | 20230912 | 144900 | 1470752970 | 3645 | 3645 | 3645 | 3645 | 282 |
| 306 | 20230912 | 144800 | 1469725080 | 3645 | 3645 | 3645 | 3645 | 232 |
| 307 | 20230912 | 144700 | 1468879440 | 3640 | 3645 | 3645 | 3640 | 23 |
| 308 | 20230912 | 144600 | 1468795665 | 3645 | 3645 | 3645 | 3645 | 111 |
| 309 | 20230912 | 144500 | 1468391070 | 3645 | 3645 | 3645 | 3645 | 62 |
| 310 | 20230912 | 144400 | 1468165080 | 3645 | 3645 | 3650 | 3645 | 272 |
| 311 | 20230912 | 144300 | 1467173615 | 3645 | 3635 | 3645 | 3635 | 2154 |
| 312 | 20230912 | 144200 | 1459338370 | 3645 | 3645 | 3645 | 3645 | 49 |
| 313 | 20230912 | 144100 | 1459159765 | 3645 | 3645 | 3645 | 3645 | 0 |
| 314 | 20230912 | 144000 | 1459159765 | 3645 | 3645 | 3645 | 3645 | 0 |
| 315 | 20230912 | 143900 | 1459159765 | 3645 | 3645 | 3645 | 3645 | 0 |
| 316 | 20230912 | 143800 | 1459159765 | 3645 | 3645 | 3645 | 3645 | 308 |
| 317 | 20230912 | 143700 | 1458037105 | 3645 | 3645 | 3645 | 3645 | 860 |
| 318 | 20230912 | 143600 | 1454902405 | 3645 | 3645 | 3645 | 3645 | 4 |
| 319 | 20230912 | 143500 | 1454887825 | 3645 | 3645 | 3645 | 3645 | 761 |
| 320 | 20230912 | 143400 | 1452113980 | 3640 | 3640 | 3640 | 3635 | 1093 |
| 321 | 20230912 | 143300 | 1448139460 | 3630 | 3630 | 3635 | 3630 | 190 |
| 322 | 20230912 | 143200 | 1447449260 | 3630 | 3630 | 3630 | 3630 | 335 |
| 323 | 20230912 | 143100 | 1446233210 | 3630 | 3625 | 3630 | 3625 | 155 |
| 324 | 20230912 | 143000 | 1445671325 | 3625 | 3625 | 3625 | 3625 | 1 |
| 325 | 20230912 | 142900 | 1445667700 | 3615 | 3620 | 3620 | 3615 | 2031 |
| 326 | 20230912 | 142800 | 1438315630 | 3620 | 3630 | 3630 | 3620 | 242 |
| 327 | 20230912 | 142700 | 1437438180 | 3630 | 3635 | 3635 | 3630 | 15 |
| 328 | 20230912 | 142600 | 1437383705 | 3630 | 3620 | 3630 | 3620 | 2574 |
| 329 | 20230912 | 142500 | 1428065805 | 3620 | 3630 | 3630 | 3620 | 800 |
| 330 | 20230912 | 142400 | 1425168160 | 3630 | 3630 | 3630 | 3630 | 10 |
| 331 | 20230912 | 142300 | 1425131860 | 3625 | 3625 | 3625 | 3625 | 10 |
| 332 | 20230912 | 142200 | 1425095610 | 3630 | 3625 | 3630 | 3625 | 30 |
| 333 | 20230912 | 142100 | 1424986810 | 3625 | 3625 | 3625 | 3625 | 265 |
| 334 | 20230912 | 142000 | 1424026185 | 3620 | 3620 | 3620 | 3620 | 32 |
| 335 | 20230912 | 141900 | 1423910345 | 3620 | 3620 | 3620 | 3620 | 4 |
| 336 | 20230912 | 141800 | 1423895865 | 3620 | 3635 | 3635 | 3620 | 361 |
| 337 | 20230912 | 141700 | 1422585320 | 3635 | 3650 | 3650 | 3635 | 70 |
| 338 | 20230912 | 141600 | 1422330300 | 3645 | 3640 | 3645 | 3640 | 773 |
| 339 | 20230912 | 141500 | 1419513350 | 3640 | 3645 | 3650 | 3640 | 178 |
| 340 | 20230912 | 141400 | 1418864615 | 3650 | 3650 | 3655 | 3650 | 1605 |
| 341 | 20230912 | 141300 | 1413006360 | 3650 | 3645 | 3655 | 3645 | 971 |
| 342 | 20230912 | 141200 | 1409462215 | 3645 | 3645 | 3645 | 3645 | 280 |
| 343 | 20230912 | 141100 | 1408441615 | 3635 | 3640 | 3640 | 3635 | 317 |
| 344 | 20230912 | 141000 | 1407289315 | 3620 | 3620 | 3620 | 3620 | 8 |
| 345 | 20230912 | 140900 | 1407260355 | 3625 | 3635 | 3640 | 3625 | 3124 |
| 346 | 20230912 | 140800 | 1395934115 | 3635 | 3635 | 3635 | 3635 | 435 |
| 347 | 20230912 | 140700 | 1394352890 | 3635 | 3630 | 3640 | 3610 | 4105 |
| 348 | 20230912 | 140600 | 1379517605 | 3640 | 3635 | 3640 | 3635 | 226 |
| 349 | 20230912 | 140500 | 1378696085 | 3635 | 3610 | 3635 | 3610 | 829 |
| 350 | 20230912 | 140400 | 1375702620 | 3615 | 3615 | 3615 | 3610 | 5409 |
| 351 | 20230912 | 140300 | 1356169245 | 3615 | 3635 | 3635 | 3615 | 1333 |
| 352 | 20230912 | 140200 | 1351348980 | 3615 | 3615 | 3615 | 3615 | 300 |
| 353 | 20230912 | 140100 | 1350264480 | 3615 | 3615 | 3615 | 3615 | 3341 |
| 354 | 20230912 | 140000 | 1338186765 | 3615 | 3640 | 3640 | 3615 | 2753 |
| 355 | 20230912 | 135900 | 1328218340 | 3640 | 3625 | 3640 | 3625 | 916 |
| 356 | 20230912 | 135800 | 1324888965 | 3630 | 3625 | 3630 | 3620 | 2377 |
| 357 | 20230912 | 135700 | 1316268490 | 3625 | 3625 | 3635 | 3625 | 1385 |
| 358 | 20230912 | 135600 | 1311247730 | 3635 | 3625 | 3635 | 3625 | 1038 |
| 359 | 20230912 | 135500 | 1307483805 | 3625 | 3635 | 3635 | 3625 | 3389 |
| 360 | 20230912 | 135400 | 1295175885 | 3640 | 3645 | 3645 | 3640 | 2074 |
| 361 | 20230912 | 135300 | 1287625295 | 3645 | 3655 | 3655 | 3645 | 453 |
| 362 | 20230912 | 135200 | 1285972275 | 3655 | 3655 | 3655 | 3655 | 18 |
| 363 | 20230912 | 135100 | 1285906485 | 3650 | 3650 | 3650 | 3650 | 210 |
| 364 | 20230912 | 135000 | 1285139985 | 3655 | 3660 | 3660 | 3655 | 391 |
| 365 | 20230912 | 134900 | 1283709040 | 3675 | 3665 | 3675 | 3660 | 42 |
| 366 | 20230912 | 134800 | 1283554730 | 3660 | 3660 | 3675 | 3660 | 213 |
| 367 | 20230912 | 134700 | 1282775135 | 3660 | 3660 | 3660 | 3660 | 1 |
| 368 | 20230912 | 134600 | 1282771475 | 3665 | 3665 | 3670 | 3665 | 1062 |
| 369 | 20230912 | 134500 | 1278878930 | 3665 | 3675 | 3675 | 3665 | 403 |
| 370 | 20230912 | 134400 | 1277400785 | 3675 | 3675 | 3675 | 3675 | 100 |
| 371 | 20230912 | 134300 | 1277033285 | 3675 | 3675 | 3675 | 3675 | 340 |
| 372 | 20230912 | 134200 | 1275783785 | 3680 | 3680 | 3685 | 3680 | 806 |
| 373 | 20230912 | 134100 | 1272817700 | 3685 | 3675 | 3685 | 3675 | 1365 |
| 374 | 20230912 | 134000 | 1267794475 | 3680 | 3665 | 3680 | 3660 | 2237 |
| 375 | 20230912 | 133900 | 1259577250 | 3645 | 3645 | 3660 | 3645 | 9330 |
| 376 | 20230912 | 133800 | 1225552465 | 3635 | 3650 | 3650 | 3635 | 3534 |
| 377 | 20230912 | 133700 | 1212672925 | 3650 | 3650 | 3650 | 3650 | 0 |
| 378 | 20230912 | 133600 | 1212672925 | 3650 | 3650 | 3650 | 3650 | 10 |
| 379 | 20230912 | 133500 | 1212636425 | 3645 | 3645 | 3645 | 3645 | 2956 |
| 380 | 20230912 | 133400 | 1201861805 | 3660 | 3645 | 3660 | 3645 | 831 |
| 381 | 20230912 | 133300 | 1198829115 | 3650 | 3650 | 3650 | 3650 | 1624 |
| 382 | 20230912 | 133200 | 1192901515 | 3650 | 3655 | 3655 | 3650 | 374 |
| 383 | 20230912 | 133100 | 1191534915 | 3655 | 3630 | 3655 | 3630 | 1302 |
| 384 | 20230912 | 133000 | 1186801105 | 3625 | 3630 | 3630 | 3625 | 2246 |
| 385 | 20230912 | 132900 | 1178653640 | 3655 | 3640 | 3655 | 3625 | 2636 |
| 386 | 20230912 | 132800 | 1169073475 | 3640 | 3660 | 3685 | 3640 | 3676 |
| 387 | 20230912 | 132700 | 1155659780 | 3655 | 3645 | 3655 | 3645 | 1329 |
| 388 | 20230912 | 132600 | 1150809125 | 3655 | 3655 | 3660 | 3645 | 3754 |
| 389 | 20230912 | 132500 | 1137111870 | 3655 | 3660 | 3660 | 3655 | 1231 |
| 390 | 20230912 | 132400 | 1132608110 | 3660 | 3670 | 3675 | 3660 | 3240 |
| 391 | 20230912 | 132300 | 1120740515 | 3700 | 3675 | 3700 | 3675 | 1053 |
| 392 | 20230912 | 132200 | 1116852870 | 3675 | 3670 | 3675 | 3670 | 2790 |
| 393 | 20230912 | 132100 | 1106612970 | 3670 | 3680 | 3680 | 3670 | 1637 |
| 394 | 20230912 | 132000 | 1100594980 | 3690 | 3710 | 3710 | 3690 | 12 |
| 395 | 20230912 | 131900 | 1100550680 | 3685 | 3685 | 3725 | 3685 | 1210 |
| 396 | 20230912 | 131800 | 1096084705 | 3685 | 3675 | 3685 | 3670 | 1312 |
| 397 | 20230912 | 131700 | 1091261260 | 3675 | 3680 | 3685 | 3675 | 2867 |
| 398 | 20230912 | 131600 | 1080720600 | 3680 | 3685 | 3685 | 3670 | 1811 |
| 399 | 20230912 | 131500 | 1074058120 | 3690 | 3695 | 3695 | 3670 | 18779 |
| 400 | 20230912 | 131400 | 1004841740 | 3700 | 3700 | 3700 | 3700 | 515 |
| 401 | 20230912 | 131300 | 1002936240 | 3700 | 3700 | 3700 | 3700 | 0 |
| 402 | 20230912 | 131200 | 1002936240 | 3700 | 3700 | 3700 | 3700 | 0 |
| 403 | 20230912 | 131100 | 1002936240 | 3700 | 3700 | 3700 | 3700 | 0 |
| 404 | 20230912 | 131000 | 1002936240 | 3700 | 3700 | 3730 | 3695 | 1190 |
| 405 | 20230912 | 130900 | 998536150 | 3700 | 3710 | 3710 | 3700 | 320 |
| 406 | 20230912 | 130800 | 997349950 | 3700 | 3695 | 3700 | 3695 | 101 |
| 407 | 20230912 | 130700 | 996976575 | 3695 | 3695 | 3695 | 3695 | 508 |
| 408 | 20230912 | 130600 | 995099515 | 3695 | 3700 | 3705 | 3695 | 2383 |
| 409 | 20230912 | 130500 | 986283760 | 3700 | 3730 | 3730 | 3700 | 10581 |
| 410 | 20230912 | 130400 | 947034125 | 3730 | 3725 | 3730 | 3725 | 269 |
| 411 | 20230912 | 130300 | 946031885 | 3715 | 3725 | 3725 | 3715 | 1696 |
| 412 | 20230912 | 130200 | 939728325 | 3735 | 3735 | 3735 | 3735 | 50 |
| 413 | 20230912 | 130100 | 939541575 | 3735 | 3735 | 3735 | 3735 | 21 |
| 414 | 20230912 | 130000 | 939463140 | 3735 | 3735 | 3735 | 3735 | 0 |
| 415 | 20230912 | 125900 | 939463140 | 3735 | 3720 | 3735 | 3720 | 26 |
| 416 | 20230912 | 125800 | 939366350 | 3720 | 3720 | 3720 | 3720 | 0 |
| 417 | 20230912 | 125700 | 939366350 | 3720 | 3720 | 3720 | 3720 | 24 |
| 418 | 20230912 | 125600 | 939277070 | 3725 | 3725 | 3725 | 3725 | 0 |
| 419 | 20230912 | 125500 | 939277070 | 3725 | 3720 | 3725 | 3720 | 198 |
| 420 | 20230912 | 125400 | 938540505 | 3720 | 3720 | 3720 | 3720 | 20 |
| 421 | 20230912 | 125300 | 938466105 | 3720 | 3730 | 3730 | 3720 | 2788 |
| 422 | 20230912 | 125200 | 928088335 | 3730 | 3730 | 3730 | 3725 | 151 |
| 423 | 20230912 | 125100 | 927525660 | 3725 | 3730 | 3730 | 3725 | 1065 |
| 424 | 20230912 | 125000 | 923556835 | 3730 | 3730 | 3730 | 3730 | 1826 |
| 425 | 20230912 | 124900 | 916745855 | 3730 | 3730 | 3735 | 3730 | 435 |
| 426 | 20230912 | 124800 | 915123285 | 3730 | 3730 | 3730 | 3730 | 0 |
| 427 | 20230912 | 124700 | 915123285 | 3730 | 3730 | 3730 | 3730 | 880 |
| 428 | 20230912 | 124600 | 911840885 | 3730 | 3730 | 3730 | 3730 | 7 |
| 429 | 20230912 | 124500 | 911814775 | 3730 | 3735 | 3735 | 3730 | 265 |
| 430 | 20230912 | 124400 | 910826320 | 3735 | 3730 | 3735 | 3730 | 471 |
| 431 | 20230912 | 124300 | 909069340 | 3730 | 3730 | 3730 | 3730 | 0 |
| 432 | 20230912 | 124200 | 909069340 | 3730 | 3730 | 3730 | 3730 | 500 |
| 433 | 20230912 | 124100 | 907204340 | 3730 | 3730 | 3730 | 3730 | 0 |
| 434 | 20230912 | 124000 | 907204340 | 3730 | 3730 | 3730 | 3730 | 40 |
| 435 | 20230912 | 123900 | 907055140 | 3730 | 3735 | 3740 | 3730 | 1623 |
| 436 | 20230912 | 123800 | 900996835 | 3735 | 3735 | 3735 | 3735 | 50 |
| 437 | 20230912 | 123700 | 900810085 | 3735 | 3735 | 3735 | 3735 | 0 |
| 438 | 20230912 | 123600 | 900810085 | 3735 | 3735 | 3735 | 3735 | 0 |
| 439 | 20230912 | 123500 | 900810085 | 3735 | 3735 | 3735 | 3735 | 0 |
| 440 | 20230912 | 123400 | 900810085 | 3735 | 3735 | 3735 | 3735 | 1 |
| 441 | 20230912 | 123300 | 900806350 | 3735 | 3740 | 3740 | 3735 | 2806 |
| 442 | 20230912 | 123200 | 890320930 | 3740 | 3740 | 3740 | 3740 | 7 |
| 443 | 20230912 | 123100 | 890294750 | 3740 | 3740 | 3740 | 3740 | 1484 |
| 444 | 20230912 | 123000 | 884744590 | 3740 | 3740 | 3740 | 3740 | 16 |
| 445 | 20230912 | 122900 | 884684750 | 3740 | 3740 | 3740 | 3740 | 118 |
| 446 | 20230912 | 122800 | 884243430 | 3750 | 3740 | 3750 | 3740 | 327 |
| 447 | 20230912 | 122700 | 883020180 | 3740 | 3740 | 3740 | 3740 | 30 |
| 448 | 20230912 | 122600 | 882907980 | 3740 | 3740 | 3740 | 3740 | 473 |
| 449 | 20230912 | 122500 | 881138960 | 3755 | 3755 | 3755 | 3755 | 136 |
| 450 | 20230912 | 122400 | 880628280 | 3760 | 3760 | 3760 | 3760 | 40 |
| 451 | 20230912 | 122300 | 880477880 | 3760 | 3760 | 3760 | 3760 | 6 |
| 452 | 20230912 | 122200 | 880455320 | 3765 | 3765 | 3765 | 3765 | 0 |
| 453 | 20230912 | 122100 | 880455320 | 3765 | 3765 | 3765 | 3765 | 4 |
| 454 | 20230912 | 122000 | 880440260 | 3765 | 3755 | 3765 | 3735 | 905 |
| 455 | 20230912 | 121900 | 877053055 | 3780 | 3780 | 3780 | 3780 | 127 |
| 456 | 20230912 | 121800 | 876572995 | 3780 | 3750 | 3780 | 3750 | 1113 |
| 457 | 20230912 | 121700 | 872370050 | 3750 | 3750 | 3750 | 3750 | 0 |
| 458 | 20230912 | 121600 | 872370050 | 3750 | 3750 | 3750 | 3750 | 0 |
| 459 | 20230912 | 121500 | 872370050 | 3750 | 3735 | 3750 | 3735 | 60 |
| 460 | 20230912 | 121400 | 872145355 | 3730 | 3730 | 3730 | 3730 | 873 |
| 461 | 20230912 | 121300 | 868889065 | 3725 | 3740 | 3740 | 3725 | 4088 |
| 462 | 20230912 | 121200 | 853651815 | 3745 | 3745 | 3745 | 3745 | 148 |
| 463 | 20230912 | 121100 | 853097555 | 3745 | 3745 | 3745 | 3740 | 541 |
| 464 | 20230912 | 121000 | 851071605 | 3745 | 3755 | 3760 | 3745 | 3482 |
| 465 | 20230912 | 120900 | 838011215 | 3765 | 3765 | 3765 | 3765 | 0 |
| 466 | 20230912 | 120800 | 838011215 | 3765 | 3765 | 3765 | 3760 | 2504 |
| 467 | 20230912 | 120700 | 828586770 | 3770 | 3780 | 3780 | 3770 | 1175 |
| 468 | 20230912 | 120600 | 824152020 | 3780 | 3775 | 3780 | 3775 | 181 |
| 469 | 20230912 | 120500 | 823468220 | 3765 | 3770 | 3775 | 3765 | 1159 |
| 470 | 20230912 | 120400 | 819099155 | 3780 | 3780 | 3780 | 3780 | 864 |
| 471 | 20230912 | 120300 | 815833235 | 3770 | 3775 | 3780 | 3770 | 1490 |
| 472 | 20230912 | 120200 | 810208465 | 3775 | 3755 | 3775 | 3755 | 1424 |
| 473 | 20230912 | 120100 | 804850150 | 3750 | 3750 | 3750 | 3750 | 0 |
| 474 | 20230912 | 120000 | 804850150 | 3750 | 3750 | 3750 | 3750 | 0 |
| 475 | 20230912 | 115900 | 804850150 | 3750 | 3750 | 3750 | 3750 | 20 |
| 476 | 20230912 | 115800 | 804775150 | 3750 | 3750 | 3750 | 3750 | 82 |
| 477 | 20230912 | 115700 | 804467650 | 3750 | 3755 | 3755 | 3750 | 162 |
| 478 | 20230912 | 115600 | 803860145 | 3755 | 3755 | 3755 | 3755 | 0 |
| 479 | 20230912 | 115500 | 803860145 | 3755 | 3755 | 3755 | 3755 | 0 |
| 480 | 20230912 | 115400 | 803860145 | 3755 | 3755 | 3755 | 3755 | 275 |
| 481 | 20230912 | 115300 | 802827520 | 3755 | 3755 | 3755 | 3755 | 90 |
| 482 | 20230912 | 115200 | 802489570 | 3755 | 3755 | 3755 | 3755 | 148 |
| 483 | 20230912 | 115100 | 801933830 | 3755 | 3755 | 3755 | 3755 | 0 |
| 484 | 20230912 | 115000 | 801933830 | 3755 | 3755 | 3760 | 3755 | 133 |
| 485 | 20230912 | 114900 | 801434410 | 3755 | 3755 | 3755 | 3745 | 582 |
| 486 | 20230912 | 114800 | 799250000 | 3750 | 3750 | 3750 | 3750 | 150 |
| 487 | 20230912 | 114700 | 798687500 | 3755 | 3755 | 3755 | 3755 | 0 |
| 488 | 20230912 | 114600 | 798687500 | 3755 | 3755 | 3755 | 3750 | 521 |
| 489 | 20230912 | 114500 | 796731150 | 3750 | 3745 | 3750 | 3745 | 754 |
| 490 | 20230912 | 114400 | 793906405 | 3740 | 3740 | 3740 | 3740 | 494 |
| 491 | 20230912 | 114300 | 792058845 | 3740 | 3740 | 3740 | 3740 | 1 |
| 492 | 20230912 | 114200 | 792055105 | 3740 | 3740 | 3740 | 3740 | 487 |
| 493 | 20230912 | 114100 | 790233725 | 3740 | 3740 | 3740 | 3740 | 30 |
| 494 | 20230912 | 114000 | 790121525 | 3735 | 3735 | 3735 | 3735 | 46 |
| 495 | 20230912 | 113900 | 789949715 | 3745 | 3745 | 3745 | 3745 | 0 |
| 496 | 20230912 | 113800 | 789949715 | 3745 | 3745 | 3745 | 3745 | 1 |
| 497 | 20230912 | 113700 | 789945970 | 3745 | 3745 | 3745 | 3745 | 2 |
| 498 | 20230912 | 113600 | 789938480 | 3740 | 3740 | 3740 | 3740 | 0 |
| 499 | 20230912 | 113500 | 789938480 | 3740 | 3740 | 3740 | 3740 | 473 |
| 500 | 20230912 | 113400 | 788169460 | 3730 | 3735 | 3735 | 3730 | 228 |
| 501 | 20230912 | 113300 | 787318545 | 3725 | 3730 | 3730 | 3725 | 1077 |
| 502 | 20230912 | 113200 | 783305485 | 3740 | 3730 | 3740 | 3730 | 2 |
| 503 | 20230912 | 113100 | 783298015 | 3740 | 3740 | 3740 | 3740 | 0 |
| 504 | 20230912 | 113000 | 783298015 | 3740 | 3740 | 3740 | 3740 | 0 |
| 505 | 20230912 | 112900 | 783298015 | 3740 | 3740 | 3740 | 3740 | 0 |
| 506 | 20230912 | 112800 | 783298015 | 3740 | 3740 | 3740 | 3740 | 0 |
| 507 | 20230912 | 112700 | 783298015 | 3740 | 3740 | 3740 | 3740 | 1 |
| 508 | 20230912 | 112600 | 783294275 | 3740 | 3740 | 3740 | 3740 | 1 |
| 509 | 20230912 | 112500 | 783290535 | 3730 | 3730 | 3730 | 3730 | 0 |
| 510 | 20230912 | 112400 | 783290535 | 3730 | 3730 | 3730 | 3730 | 2258 |
| 511 | 20230912 | 112300 | 774868195 | 3745 | 3745 | 3745 | 3745 | 0 |
| 512 | 20230912 | 112200 | 774868195 | 3745 | 3745 | 3745 | 3745 | 202 |
| 513 | 20230912 | 112100 | 774111705 | 3735 | 3735 | 3735 | 3735 | 277 |
| 514 | 20230912 | 112000 | 773077110 | 3735 | 3740 | 3740 | 3735 | 394 |
| 515 | 20230912 | 111900 | 771605310 | 3740 | 3740 | 3740 | 3740 | 196 |
| 516 | 20230912 | 111800 | 770872270 | 3740 | 3740 | 3740 | 3740 | 1 |
| 517 | 20230912 | 111700 | 770868530 | 3730 | 3730 | 3730 | 3730 | 0 |
| 518 | 20230912 | 111600 | 770868530 | 3730 | 3735 | 3735 | 3730 | 600 |
| 519 | 20230912 | 111500 | 768630060 | 3735 | 3735 | 3735 | 3735 | 0 |
| 520 | 20230912 | 111400 | 768630060 | 3735 | 3735 | 3735 | 3735 | 40 |
| 521 | 20230912 | 111300 | 768480660 | 3730 | 3725 | 3730 | 3725 | 1097 |
| 522 | 20230912 | 111200 | 764392310 | 3725 | 3725 | 3725 | 3725 | 700 |
| 523 | 20230912 | 111100 | 761784810 | 3725 | 3725 | 3725 | 3725 | 28 |
| 524 | 20230912 | 111000 | 761680510 | 3720 | 3725 | 3725 | 3720 | 302 |
| 525 | 20230912 | 110900 | 760556485 | 3735 | 3735 | 3735 | 3735 | 1 |
| 526 | 20230912 | 110800 | 760552750 | 3735 | 3735 | 3735 | 3735 | 8 |
| 527 | 20230912 | 110700 | 760522870 | 3720 | 3720 | 3725 | 3720 | 851 |
| 528 | 20230912 | 110600 | 757357115 | 3720 | 3720 | 3720 | 3720 | 65 |
| 529 | 20230912 | 110500 | 757115315 | 3720 | 3725 | 3725 | 3720 | 63 |
| 530 | 20230912 | 110400 | 756880655 | 3720 | 3725 | 3725 | 3720 | 1036 |
| 531 | 20230912 | 110300 | 753026530 | 3735 | 3740 | 3740 | 3735 | 576 |
| 532 | 20230912 | 110200 | 750874870 | 3745 | 3745 | 3745 | 3745 | 0 |
| 533 | 20230912 | 110100 | 750874870 | 3745 | 3745 | 3745 | 3745 | 416 |
| 534 | 20230912 | 110000 | 749316950 | 3750 | 3745 | 3750 | 3745 | 29 |
| 535 | 20230912 | 105900 | 749208215 | 3750 | 3745 | 3750 | 3745 | 153 |
| 536 | 20230912 | 105800 | 748635120 | 3750 | 3750 | 3750 | 3750 | 0 |
| 537 | 20230912 | 105700 | 748635120 | 3750 | 3740 | 3755 | 3735 | 2930 |
| 538 | 20230912 | 105600 | 737672840 | 3740 | 3730 | 3740 | 3730 | 4501 |
| 539 | 20230912 | 105500 | 720855495 | 3730 | 3730 | 3730 | 3730 | 1 |
| 540 | 20230912 | 105400 | 720851765 | 3715 | 3715 | 3715 | 3715 | 0 |
| 541 | 20230912 | 105300 | 720851765 | 3715 | 3715 | 3715 | 3715 | 100 |
| 542 | 20230912 | 105200 | 720480265 | 3715 | 3720 | 3720 | 3715 | 1335 |
| 543 | 20230912 | 105100 | 715514740 | 3720 | 3720 | 3720 | 3720 | 5 |
| 544 | 20230912 | 105000 | 715496140 | 3720 | 3720 | 3720 | 3720 | 736 |
| 545 | 20230912 | 104900 | 712758220 | 3720 | 3725 | 3725 | 3720 | 405 |
| 546 | 20230912 | 104800 | 711251470 | 3720 | 3720 | 3720 | 3720 | 3 |
| 547 | 20230912 | 104700 | 711240310 | 3735 | 3715 | 3735 | 3715 | 1004 |
| 548 | 20230912 | 104600 | 707510370 | 3720 | 3720 | 3720 | 3720 | 0 |
| 549 | 20230912 | 104500 | 707510370 | 3720 | 3725 | 3725 | 3720 | 27 |
| 550 | 20230912 | 104400 | 707409915 | 3720 | 3730 | 3730 | 3720 | 99 |
| 551 | 20230912 | 104300 | 707041380 | 3725 | 3730 | 3730 | 3725 | 310 |
| 552 | 20230912 | 104200 | 705886140 | 3730 | 3730 | 3730 | 3730 | 1 |
| 553 | 20230912 | 104100 | 705882410 | 3730 | 3730 | 3730 | 3730 | 141 |
| 554 | 20230912 | 104000 | 705356480 | 3730 | 3730 | 3730 | 3730 | 0 |
| 555 | 20230912 | 103900 | 705356480 | 3730 | 3730 | 3730 | 3730 | 0 |
| 556 | 20230912 | 103800 | 705356480 | 3730 | 3730 | 3730 | 3730 | 2003 |
| 557 | 20230912 | 103700 | 697885290 | 3730 | 3730 | 3730 | 3730 | 0 |
| 558 | 20230912 | 103600 | 697885290 | 3730 | 3740 | 3740 | 3730 | 1261 |
| 559 | 20230912 | 103500 | 693171760 | 3730 | 3730 | 3730 | 3730 | 17 |
| 560 | 20230912 | 103400 | 693108350 | 3725 | 3735 | 3735 | 3725 | 129 |
| 561 | 20230912 | 103300 | 692627810 | 3730 | 3735 | 3735 | 3720 | 224 |
| 562 | 20230912 | 103200 | 691792405 | 3730 | 3725 | 3730 | 3720 | 2055 |
| 563 | 20230912 | 103100 | 684127565 | 3725 | 3725 | 3725 | 3725 | 55 |
| 564 | 20230912 | 103000 | 683922690 | 3720 | 3730 | 3730 | 3720 | 304 |
| 565 | 20230912 | 102900 | 682791770 | 3715 | 3715 | 3715 | 3715 | 0 |
| 566 | 20230912 | 102800 | 682791770 | 3715 | 3715 | 3715 | 3715 | 0 |
| 567 | 20230912 | 102700 | 682791770 | 3715 | 3715 | 3715 | 3715 | 10 |
| 568 | 20230912 | 102600 | 682754620 | 3715 | 3725 | 3725 | 3710 | 1809 |
| 569 | 20230912 | 102500 | 676029440 | 3725 | 3725 | 3725 | 3725 | 1 |
| 570 | 20230912 | 102400 | 676025715 | 3730 | 3730 | 3730 | 3730 | 51 |
| 571 | 20230912 | 102300 | 675835485 | 3730 | 3730 | 3730 | 3730 | 348 |
| 572 | 20230912 | 102200 | 674537445 | 3730 | 3730 | 3730 | 3730 | 0 |
| 573 | 20230912 | 102100 | 674537445 | 3730 | 3730 | 3730 | 3730 | 0 |
| 574 | 20230912 | 102000 | 674537445 | 3730 | 3730 | 3730 | 3730 | 222 |
| 575 | 20230912 | 101900 | 673709385 | 3735 | 3735 | 3735 | 3735 | 200 |
| 576 | 20230912 | 101800 | 672962385 | 3730 | 3730 | 3730 | 3730 | 360 |
| 577 | 20230912 | 101700 | 671619585 | 3730 | 3730 | 3730 | 3730 | 0 |
| 578 | 20230912 | 101600 | 671619585 | 3730 | 3730 | 3730 | 3730 | 100 |
| 579 | 20230912 | 101500 | 671246585 | 3730 | 3730 | 3730 | 3720 | 710 |
| 580 | 20230912 | 101400 | 668603285 | 3730 | 3730 | 3730 | 3730 | 2475 |
| 581 | 20230912 | 101300 | 659371535 | 3730 | 3735 | 3740 | 3730 | 4132 |
| 582 | 20230912 | 101200 | 643953725 | 3720 | 3730 | 3730 | 3720 | 3574 |
| 583 | 20230912 | 101100 | 630646935 | 3720 | 3720 | 3720 | 3720 | 156 |
| 584 | 20230912 | 101000 | 630066615 | 3720 | 3730 | 3730 | 3720 | 689 |
| 585 | 20230912 | 100900 | 627503515 | 3720 | 3720 | 3720 | 3720 | 3 |
| 586 | 20230912 | 100800 | 627492355 | 3730 | 3720 | 3730 | 3720 | 1308 |
| 587 | 20230912 | 100700 | 622621575 | 3725 | 3725 | 3725 | 3725 | 0 |
| 588 | 20230912 | 100600 | 622621575 | 3725 | 3725 | 3725 | 3725 | 777 |
| 589 | 20230912 | 100500 | 619727250 | 3730 | 3725 | 3730 | 3725 | 24 |
| 590 | 20230912 | 100400 | 619637750 | 3725 | 3730 | 3730 | 3725 | 517 |
| 591 | 20230912 | 100300 | 617709360 | 3735 | 3735 | 3735 | 3735 | 781 |
| 592 | 20230912 | 100200 | 614792325 | 3735 | 3735 | 3735 | 3735 | 1 |
| 593 | 20230912 | 100100 | 614788590 | 3745 | 3735 | 3745 | 3735 | 21 |
| 594 | 20230912 | 100000 | 614710145 | 3735 | 3745 | 3745 | 3735 | 5 |
| 595 | 20230912 | 095900 | 614691450 | 3745 | 3745 | 3745 | 3745 | 138 |
| 596 | 20230912 | 095800 | 614174640 | 3745 | 3740 | 3745 | 3735 | 500 |
| 597 | 20230912 | 095700 | 612304640 | 3740 | 3740 | 3740 | 3740 | 124 |
| 598 | 20230912 | 095600 | 611840880 | 3740 | 3740 | 3745 | 3740 | 2216 |
| 599 | 20230912 | 095500 | 603552010 | 3730 | 3725 | 3730 | 3725 | 2026 |
| 600 | 20230912 | 095400 | 595995845 | 3730 | 3730 | 3730 | 3725 | 1201 |
| 601 | 20230912 | 095300 | 591517875 | 3725 | 3730 | 3730 | 3725 | 2286 |
| 602 | 20230912 | 095200 | 583001050 | 3730 | 3730 | 3730 | 3730 | 2000 |
| 603 | 20230912 | 095100 | 575541050 | 3730 | 3735 | 3735 | 3730 | 1050 |
| 604 | 20230912 | 095000 | 571623595 | 3735 | 3735 | 3735 | 3735 | 512 |
| 605 | 20230912 | 094900 | 569711275 | 3745 | 3735 | 3745 | 3735 | 41 |
| 606 | 20230912 | 094800 | 569557740 | 3745 | 3745 | 3745 | 3745 | 6 |
| 607 | 20230912 | 094700 | 569535270 | 3745 | 3745 | 3745 | 3730 | 133 |
| 608 | 20230912 | 094600 | 569037650 | 3725 | 3735 | 3735 | 3725 | 347 |
| 609 | 20230912 | 094500 | 567743695 | 3730 | 3740 | 3740 | 3730 | 664 |
| 610 | 20230912 | 094400 | 565262315 | 3740 | 3730 | 3740 | 3725 | 1806 |
| 611 | 20230912 | 094300 | 558532105 | 3740 | 3745 | 3745 | 3730 | 1408 |
| 612 | 20230912 | 094200 | 553265325 | 3750 | 3755 | 3755 | 3750 | 922 |
| 613 | 20230912 | 094100 | 549807730 | 3755 | 3750 | 3755 | 3750 | 101 |
| 614 | 20230912 | 094000 | 549428975 | 3760 | 3760 | 3760 | 3745 | 1409 |
| 615 | 20230912 | 093900 | 544150310 | 3760 | 3750 | 3760 | 3745 | 1700 |
| 616 | 20230912 | 093800 | 537775900 | 3745 | 3750 | 3750 | 3745 | 2793 |
| 617 | 20230912 | 093700 | 527311915 | 3745 | 3760 | 3760 | 3745 | 1553 |
| 618 | 20230912 | 093600 | 521481035 | 3760 | 3770 | 3770 | 3760 | 983 |
| 619 | 20230912 | 093500 | 517778650 | 3770 | 3750 | 3770 | 3750 | 7192 |
| 620 | 20230912 | 093400 | 490699010 | 3755 | 3760 | 3760 | 3750 | 918 |
| 621 | 20230912 | 093300 | 487256350 | 3760 | 3745 | 3760 | 3740 | 80 |
| 622 | 20230912 | 093200 | 486956505 | 3745 | 3730 | 3745 | 3730 | 2986 |
| 623 | 20230912 | 093100 | 475778825 | 3725 | 3725 | 3725 | 3725 | 2173 |
| 624 | 20230912 | 093000 | 467684400 | 3725 | 3760 | 3760 | 3725 | 66 |
| 625 | 20230912 | 092900 | 467437875 | 3760 | 3745 | 3760 | 3745 | 517 |
| 626 | 20230912 | 092800 | 465497215 | 3745 | 3745 | 3745 | 3725 | 2527 |
| 627 | 20230912 | 092700 | 456067450 | 3730 | 3730 | 3730 | 3730 | 478 |
| 628 | 20230912 | 092600 | 454284510 | 3725 | 3725 | 3725 | 3725 | 1119 |
| 629 | 20230912 | 092500 | 450116235 | 3720 | 3740 | 3740 | 3720 | 4241 |
| 630 | 20230912 | 092400 | 434283135 | 3740 | 3755 | 3755 | 3740 | 49 |
| 631 | 20230912 | 092300 | 434099300 | 3765 | 3740 | 3765 | 3730 | 2907 |
| 632 | 20230912 | 092200 | 423232335 | 3740 | 3730 | 3740 | 3725 | 954 |
| 633 | 20230912 | 092100 | 419674090 | 3730 | 3735 | 3735 | 3730 | 227 |
| 634 | 20230912 | 092000 | 418826880 | 3735 | 3745 | 3745 | 3735 | 1562 |
| 635 | 20230912 | 091900 | 412988585 | 3745 | 3735 | 3750 | 3735 | 2682 |
| 636 | 20230912 | 091800 | 402946530 | 3730 | 3705 | 3730 | 3705 | 5509 |
| 637 | 20230912 | 091700 | 382478750 | 3705 | 3720 | 3730 | 3705 | 6641 |
| 638 | 20230912 | 091600 | 357794665 | 3720 | 3690 | 3720 | 3690 | 4149 |
| 639 | 20230912 | 091500 | 342424870 | 3690 | 3720 | 3730 | 3685 | 15306 |
| 640 | 20230912 | 091400 | 285796145 | 3710 | 3750 | 3750 | 3710 | 5572 |
| 641 | 20230912 | 091300 | 265055295 | 3745 | 3765 | 3765 | 3745 | 4637 |
| 642 | 20230912 | 091200 | 247655070 | 3765 | 3755 | 3770 | 3755 | 2327 |
| 643 | 20230912 | 091100 | 238904280 | 3755 | 3755 | 3765 | 3750 | 1208 |
| 644 | 20230912 | 091000 | 234367840 | 3755 | 3760 | 3760 | 3750 | 2443 |
| 645 | 20230912 | 090900 | 225187400 | 3775 | 3775 | 3780 | 3760 | 1671 |
| 646 | 20230912 | 090800 | 218885545 | 3770 | 3760 | 3770 | 3750 | 2836 |
| 647 | 20230912 | 090700 | 208236100 | 3760 | 3760 | 3770 | 3755 | 3552 |
| 648 | 20230912 | 090600 | 194883840 | 3755 | 3750 | 3770 | 3750 | 1591 |
| 649 | 20230912 | 090500 | 188908955 | 3750 | 3765 | 3765 | 3745 | 5275 |
| 650 | 20230912 | 090400 | 169104705 | 3765 | 3780 | 3785 | 3765 | 3199 |
| 651 | 20230912 | 090300 | 157037990 | 3770 | 3795 | 3815 | 3765 | 9082 |
| 652 | 20230912 | 090200 | 122573950 | 3790 | 3760 | 3795 | 3750 | 11634 |
| 653 | 20230912 | 090100 | 78651835 | 3750 | 3740 | 3760 | 3730 | 2863 |
| 654 | 20230912 | 090000 | 67941410 | 3740 | 3765 | 3770 | 3740 | 18039 |