33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 202100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 3760 |
| 3 | 20230905 | 202000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 4 | 20230905 | 201900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 5 | 20230905 | 201800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 6 | 20230905 | 201700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 7 | 20230905 | 201600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 8 | 20230905 | 201500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 9 | 20230905 | 201400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 10 | 20230905 | 201300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 11 | 20230905 | 201200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 12 | 20230905 | 201100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 13 | 20230905 | 201000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 14 | 20230905 | 200900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 15 | 20230905 | 200800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 16 | 20230905 | 200700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 17 | 20230905 | 200600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 18 | 20230905 | 200500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 19 | 20230905 | 200400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 20 | 20230905 | 200300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 21 | 20230905 | 200200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 22 | 20230905 | 200100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 23 | 20230905 | 200000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 24 | 20230905 | 195900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 25 | 20230905 | 195800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 26 | 20230905 | 195700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 27 | 20230905 | 195600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 28 | 20230905 | 195500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 29 | 20230905 | 195400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 30 | 20230905 | 195300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 31 | 20230905 | 195200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 32 | 20230905 | 195100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 3760 |
| 33 | 20230905 | 195000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 34 | 20230905 | 194900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 35 | 20230905 | 194800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 36 | 20230905 | 194700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 37 | 20230905 | 194600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 38 | 20230905 | 194500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 39 | 20230905 | 194400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 40 | 20230905 | 194300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 41 | 20230905 | 194200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 42 | 20230905 | 194100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 43 | 20230905 | 194000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 44 | 20230905 | 193900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 45 | 20230905 | 193800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 46 | 20230905 | 193700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 47 | 20230905 | 193600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 48 | 20230905 | 193500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 49 | 20230905 | 193400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 50 | 20230905 | 193300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 51 | 20230905 | 193200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 52 | 20230905 | 193100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 53 | 20230905 | 193000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 54 | 20230905 | 192900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 55 | 20230905 | 192800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 56 | 20230905 | 192700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 57 | 20230905 | 192600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 58 | 20230905 | 192500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 59 | 20230905 | 192400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 60 | 20230905 | 192300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 61 | 20230905 | 192200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 62 | 20230905 | 192100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 3760 |
| 63 | 20230905 | 192000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 64 | 20230905 | 191900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 65 | 20230905 | 191800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 66 | 20230905 | 191700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 67 | 20230905 | 191600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 68 | 20230905 | 191500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 69 | 20230905 | 191400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 70 | 20230905 | 191300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 71 | 20230905 | 191200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 72 | 20230905 | 191100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 73 | 20230905 | 191000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 74 | 20230905 | 190900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 75 | 20230905 | 190800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 76 | 20230905 | 190700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 77 | 20230905 | 190600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 78 | 20230905 | 190500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 79 | 20230905 | 190400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 80 | 20230905 | 190300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 81 | 20230905 | 190200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 82 | 20230905 | 190100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 83 | 20230905 | 190000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 84 | 20230905 | 185900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 85 | 20230905 | 185800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 86 | 20230905 | 185700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 87 | 20230905 | 185600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 88 | 20230905 | 185500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 89 | 20230905 | 185400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 90 | 20230905 | 185300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 91 | 20230905 | 185200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 92 | 20230905 | 185100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 3760 |
| 93 | 20230905 | 185000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 94 | 20230905 | 184900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 95 | 20230905 | 184800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 96 | 20230905 | 184700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 97 | 20230905 | 184600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 98 | 20230905 | 184500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 99 | 20230905 | 184400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 100 | 20230905 | 184300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 101 | 20230905 | 184200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 102 | 20230905 | 184100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 103 | 20230905 | 184000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 104 | 20230905 | 183900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 105 | 20230905 | 183800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 106 | 20230905 | 183700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 107 | 20230905 | 183600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 108 | 20230905 | 183500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 109 | 20230905 | 183400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 110 | 20230905 | 183300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 111 | 20230905 | 183200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 112 | 20230905 | 183100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 113 | 20230905 | 183000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 114 | 20230905 | 182900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 115 | 20230905 | 182800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 116 | 20230905 | 182700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 117 | 20230905 | 182600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 118 | 20230905 | 182500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 119 | 20230905 | 182400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 120 | 20230905 | 182300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 121 | 20230905 | 182200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 122 | 20230905 | 182100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 3760 |
| 123 | 20230905 | 182000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 124 | 20230905 | 181900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 125 | 20230905 | 181800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 126 | 20230905 | 181700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 127 | 20230905 | 181600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 128 | 20230905 | 181500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 129 | 20230905 | 181400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 130 | 20230905 | 181300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 131 | 20230905 | 181200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 132 | 20230905 | 181100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 133 | 20230905 | 181000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 134 | 20230905 | 180900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 135 | 20230905 | 180800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 136 | 20230905 | 180700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 137 | 20230905 | 180600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 138 | 20230905 | 180500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 139 | 20230905 | 180400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 140 | 20230905 | 180300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 141 | 20230905 | 180200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 142 | 20230905 | 180100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 143 | 20230905 | 180000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 144 | 20230905 | 175900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 145 | 20230905 | 175800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 146 | 20230905 | 175700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 147 | 20230905 | 175600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 148 | 20230905 | 175500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 149 | 20230905 | 175400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 150 | 20230905 | 175300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 151 | 20230905 | 175200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 152 | 20230905 | 175100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 3760 |
| 153 | 20230905 | 175000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 154 | 20230905 | 174900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 155 | 20230905 | 174800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 156 | 20230905 | 174700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 157 | 20230905 | 174600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 158 | 20230905 | 174500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 159 | 20230905 | 174400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 160 | 20230905 | 174300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 161 | 20230905 | 174200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 162 | 20230905 | 174100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 163 | 20230905 | 174000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 164 | 20230905 | 173900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 165 | 20230905 | 173800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 166 | 20230905 | 173700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 167 | 20230905 | 173600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 168 | 20230905 | 173500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 169 | 20230905 | 173400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 170 | 20230905 | 173300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 171 | 20230905 | 173200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 172 | 20230905 | 173100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 173 | 20230905 | 173000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 174 | 20230905 | 172900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 175 | 20230905 | 172800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 176 | 20230905 | 172700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 177 | 20230905 | 172600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 178 | 20230905 | 172500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 179 | 20230905 | 172400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 180 | 20230905 | 172300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 181 | 20230905 | 172200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 182 | 20230905 | 172100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 3760 |
| 183 | 20230905 | 172000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 184 | 20230905 | 171900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 185 | 20230905 | 171800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 186 | 20230905 | 171700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 187 | 20230905 | 171600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 188 | 20230905 | 171500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 189 | 20230905 | 171400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 190 | 20230905 | 171300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 191 | 20230905 | 171200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 192 | 20230905 | 171100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 193 | 20230905 | 171000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 194 | 20230905 | 170900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 195 | 20230905 | 170800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 196 | 20230905 | 170700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 197 | 20230905 | 170600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 198 | 20230905 | 170500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 199 | 20230905 | 170400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 200 | 20230905 | 170300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 201 | 20230905 | 170200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 202 | 20230905 | 170100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 203 | 20230905 | 170000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 204 | 20230905 | 165900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 205 | 20230905 | 165800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 206 | 20230905 | 165700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 207 | 20230905 | 165600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 208 | 20230905 | 165500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 209 | 20230905 | 165400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 210 | 20230905 | 165300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 211 | 20230905 | 165200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 212 | 20230905 | 165100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 3760 |
| 213 | 20230905 | 165000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 214 | 20230905 | 164900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 215 | 20230905 | 164800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 216 | 20230905 | 164700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 217 | 20230905 | 164600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 218 | 20230905 | 164500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 219 | 20230905 | 164400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 220 | 20230905 | 164300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 221 | 20230905 | 164200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 222 | 20230905 | 164100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 223 | 20230905 | 164000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 224 | 20230905 | 163900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 225 | 20230905 | 163800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 226 | 20230905 | 163700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 227 | 20230905 | 163600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 228 | 20230905 | 163500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 229 | 20230905 | 163400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 230 | 20230905 | 163300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 231 | 20230905 | 163200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 232 | 20230905 | 163100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 233 | 20230905 | 163000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 234 | 20230905 | 162900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 235 | 20230905 | 162800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 236 | 20230905 | 162700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 237 | 20230905 | 162600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 238 | 20230905 | 162500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 239 | 20230905 | 162400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 240 | 20230905 | 162300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 241 | 20230905 | 162200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 242 | 20230905 | 162100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 3760 |
| 243 | 20230905 | 162000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 244 | 20230905 | 161900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 245 | 20230905 | 161800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 246 | 20230905 | 161700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 247 | 20230905 | 161600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 248 | 20230905 | 161500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 249 | 20230905 | 161400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 250 | 20230905 | 161300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 251 | 20230905 | 161200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 252 | 20230905 | 161100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 253 | 20230905 | 161000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 254 | 20230905 | 160900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 255 | 20230905 | 160800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 256 | 20230905 | 160700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 257 | 20230905 | 160600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 258 | 20230905 | 160500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 259 | 20230905 | 160400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 260 | 20230905 | 160300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 261 | 20230905 | 160200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 262 | 20230905 | 160100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 263 | 20230905 | 160000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 264 | 20230905 | 155900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 265 | 20230905 | 155800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 266 | 20230905 | 155700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 267 | 20230905 | 155600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 268 | 20230905 | 155500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 269 | 20230905 | 155400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 270 | 20230905 | 155300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 271 | 20230905 | 155200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 272 | 20230905 | 155100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 3760 |
| 273 | 20230905 | 155000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 274 | 20230905 | 154900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 275 | 20230905 | 154800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 276 | 20230905 | 154700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 277 | 20230905 | 154600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 278 | 20230905 | 154500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 279 | 20230905 | 154400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 280 | 20230905 | 154300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 281 | 20230905 | 154200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 282 | 20230905 | 154100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 283 | 20230905 | 154000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 284 | 20230905 | 153900 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 285 | 20230905 | 153800 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 286 | 20230905 | 153700 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 287 | 20230905 | 153600 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 288 | 20230905 | 153500 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 289 | 20230905 | 153400 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 290 | 20230905 | 153300 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 291 | 20230905 | 153200 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 292 | 20230905 | 153100 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 0 |
| 293 | 20230905 | 153000 | 2807566125 | 3340 | 3340 | 3340 | 3340 | 3760 |
| 294 | 20230905 | 152900 | 2795007725 | 3350 | 3350 | 3350 | 3350 | 0 |
| 295 | 20230905 | 152800 | 2795007725 | 3350 | 3350 | 3350 | 3350 | 0 |
| 296 | 20230905 | 152700 | 2795007725 | 3350 | 3350 | 3350 | 3350 | 0 |
| 297 | 20230905 | 152600 | 2795007725 | 3350 | 3350 | 3350 | 3350 | 0 |
| 298 | 20230905 | 152500 | 2795007725 | 3350 | 3350 | 3350 | 3350 | 0 |
| 299 | 20230905 | 152400 | 2795007725 | 3350 | 3350 | 3350 | 3350 | 0 |
| 300 | 20230905 | 152300 | 2795007725 | 3350 | 3350 | 3350 | 3350 | 0 |
| 301 | 20230905 | 152200 | 2795007725 | 3350 | 3350 | 3350 | 3350 | 0 |
| 302 | 20230905 | 152100 | 2795007725 | 3350 | 3350 | 3350 | 3350 | 0 |
| 303 | 20230905 | 152000 | 2795007725 | 3350 | 3350 | 3350 | 3350 | 0 |
| 304 | 20230905 | 151900 | 2795007725 | 3350 | 3350 | 3350 | 3345 | 562 |
| 305 | 20230905 | 151800 | 2793125030 | 3350 | 3345 | 3350 | 3340 | 257 |
| 306 | 20230905 | 151700 | 2792264645 | 3345 | 3330 | 3345 | 3330 | 616 |
| 307 | 20230905 | 151600 | 2790211955 | 3330 | 3335 | 3335 | 3320 | 267 |
| 308 | 20230905 | 151500 | 2789324955 | 3325 | 3340 | 3340 | 3325 | 555 |
| 309 | 20230905 | 151400 | 2787479555 | 3330 | 3340 | 3340 | 3330 | 318 |
| 310 | 20230905 | 151300 | 2786419435 | 3345 | 3330 | 3345 | 3325 | 547 |
| 311 | 20230905 | 151200 | 2784595985 | 3330 | 3340 | 3345 | 3320 | 1141 |
| 312 | 20230905 | 151100 | 2780800645 | 3340 | 3330 | 3345 | 3330 | 357 |
| 313 | 20230905 | 151000 | 2779610270 | 3345 | 3340 | 3345 | 3335 | 67 |
| 314 | 20230905 | 150900 | 2779386735 | 3345 | 3345 | 3345 | 3345 | 0 |
| 315 | 20230905 | 150800 | 2779386735 | 3345 | 3345 | 3345 | 3345 | 0 |
| 316 | 20230905 | 150700 | 2779386735 | 3345 | 3345 | 3345 | 3345 | 1 |
| 317 | 20230905 | 150600 | 2779383390 | 3320 | 3345 | 3355 | 3320 | 570 |
| 318 | 20230905 | 150500 | 2777486105 | 3355 | 3350 | 3355 | 3350 | 3 |
| 319 | 20230905 | 150400 | 2777476050 | 3355 | 3350 | 3355 | 3345 | 121 |
| 320 | 20230905 | 150300 | 2777070595 | 3355 | 3345 | 3355 | 3340 | 451 |
| 321 | 20230905 | 150200 | 2775560745 | 3345 | 3345 | 3345 | 3345 | 24 |
| 322 | 20230905 | 150100 | 2775480465 | 3345 | 3330 | 3345 | 3330 | 2019 |
| 323 | 20230905 | 150000 | 2768726995 | 3325 | 3325 | 3325 | 3325 | 59 |
| 324 | 20230905 | 145900 | 2768530820 | 3330 | 3330 | 3330 | 3330 | 0 |
| 325 | 20230905 | 145800 | 2768530820 | 3330 | 3315 | 3330 | 3315 | 6 |
| 326 | 20230905 | 145700 | 2768510915 | 3330 | 3340 | 3340 | 3330 | 78 |
| 327 | 20230905 | 145600 | 2768250410 | 3345 | 3315 | 3345 | 3315 | 708 |
| 328 | 20230905 | 145500 | 2765899620 | 3315 | 3315 | 3315 | 3315 | 68 |
| 329 | 20230905 | 145400 | 2765674200 | 3320 | 3310 | 3320 | 3310 | 88 |
| 330 | 20230905 | 145300 | 2765382210 | 3310 | 3330 | 3330 | 3300 | 1460 |
| 331 | 20230905 | 145200 | 2760548220 | 3330 | 3310 | 3335 | 3310 | 556 |
| 332 | 20230905 | 145100 | 2758707095 | 3310 | 3305 | 3310 | 3300 | 588 |
| 333 | 20230905 | 145000 | 2756761495 | 3305 | 3310 | 3310 | 3305 | 263 |
| 334 | 20230905 | 144900 | 2755892040 | 3310 | 3310 | 3310 | 3310 | 0 |
| 335 | 20230905 | 144800 | 2755892040 | 3310 | 3310 | 3310 | 3305 | 902 |
| 336 | 20230905 | 144700 | 2752910920 | 3305 | 3305 | 3305 | 3305 | 1327 |
| 337 | 20230905 | 144600 | 2748525185 | 3305 | 3325 | 3325 | 3305 | 4 |
| 338 | 20230905 | 144500 | 2748511945 | 3300 | 3310 | 3310 | 3300 | 276 |
| 339 | 20230905 | 144400 | 2747599130 | 3325 | 3330 | 3330 | 3315 | 1150 |
| 340 | 20230905 | 144300 | 2743786560 | 3330 | 3330 | 3330 | 3330 | 0 |
| 341 | 20230905 | 144200 | 2743786560 | 3330 | 3315 | 3330 | 3315 | 496 |
| 342 | 20230905 | 144100 | 2742142305 | 3330 | 3335 | 3335 | 3330 | 108 |
| 343 | 20230905 | 144000 | 2741782645 | 3335 | 3335 | 3335 | 3335 | 204 |
| 344 | 20230905 | 143900 | 2741102305 | 3315 | 3335 | 3335 | 3315 | 2 |
| 345 | 20230905 | 143800 | 2741095655 | 3340 | 3335 | 3340 | 3335 | 351 |
| 346 | 20230905 | 143700 | 2739924585 | 3335 | 3335 | 3335 | 3335 | 0 |
| 347 | 20230905 | 143600 | 2739924585 | 3335 | 3320 | 3335 | 3310 | 687 |
| 348 | 20230905 | 143500 | 2737646630 | 3320 | 3310 | 3320 | 3310 | 11 |
| 349 | 20230905 | 143400 | 2737610210 | 3310 | 3325 | 3325 | 3310 | 1150 |
| 350 | 20230905 | 143300 | 2733787960 | 3325 | 3325 | 3325 | 3325 | 61 |
| 351 | 20230905 | 143200 | 2733585135 | 3315 | 3310 | 3340 | 3310 | 1055 |
| 352 | 20230905 | 143100 | 2730092710 | 3310 | 3310 | 3320 | 3310 | 201 |
| 353 | 20230905 | 143000 | 2729425590 | 3310 | 3305 | 3320 | 3305 | 1883 |
| 354 | 20230905 | 142900 | 2723182465 | 3300 | 3300 | 3315 | 3300 | 1596 |
| 355 | 20230905 | 142800 | 2717915650 | 3300 | 3345 | 3350 | 3300 | 15393 |
| 356 | 20230905 | 142700 | 2666884315 | 3360 | 3360 | 3360 | 3360 | 206 |
| 357 | 20230905 | 142600 | 2666192155 | 3365 | 3365 | 3365 | 3365 | 0 |
| 358 | 20230905 | 142500 | 2666192155 | 3365 | 3365 | 3365 | 3365 | 413 |
| 359 | 20230905 | 142400 | 2664802410 | 3365 | 3345 | 3370 | 3335 | 16786 |
| 360 | 20230905 | 142300 | 2608785400 | 3345 | 3370 | 3370 | 3345 | 19 |
| 361 | 20230905 | 142200 | 2608721595 | 3370 | 3345 | 3370 | 3345 | 111 |
| 362 | 20230905 | 142100 | 2608350025 | 3370 | 3370 | 3370 | 3370 | 0 |
| 363 | 20230905 | 142000 | 2608350025 | 3370 | 3370 | 3370 | 3370 | 1 |
| 364 | 20230905 | 141900 | 2608346655 | 3345 | 3345 | 3345 | 3345 | 0 |
| 365 | 20230905 | 141800 | 2608346655 | 3345 | 3370 | 3370 | 3345 | 1482 |
| 366 | 20230905 | 141700 | 2603373030 | 3360 | 3360 | 3370 | 3360 | 261 |
| 367 | 20230905 | 141600 | 2602495115 | 3370 | 3370 | 3370 | 3365 | 345 |
| 368 | 20230905 | 141500 | 2601332615 | 3370 | 3370 | 3370 | 3370 | 0 |
| 369 | 20230905 | 141400 | 2601332615 | 3370 | 3370 | 3370 | 3370 | 29 |
| 370 | 20230905 | 141300 | 2601234885 | 3370 | 3370 | 3370 | 3370 | 0 |
| 371 | 20230905 | 141200 | 2601234885 | 3370 | 3370 | 3370 | 3370 | 0 |
| 372 | 20230905 | 141100 | 2601234885 | 3370 | 3370 | 3370 | 3370 | 88 |
| 373 | 20230905 | 141000 | 2600938325 | 3370 | 3370 | 3370 | 3370 | 0 |
| 374 | 20230905 | 140900 | 2600938325 | 3370 | 3370 | 3370 | 3370 | 53 |
| 375 | 20230905 | 140800 | 2600759715 | 3370 | 3370 | 3370 | 3370 | 404 |
| 376 | 20230905 | 140700 | 2599398235 | 3370 | 3370 | 3370 | 3370 | 400 |
| 377 | 20230905 | 140600 | 2598050235 | 3350 | 3350 | 3360 | 3350 | 3342 |
| 378 | 20230905 | 140500 | 2586828025 | 3350 | 3350 | 3350 | 3350 | 0 |
| 379 | 20230905 | 140400 | 2586828025 | 3350 | 3350 | 3350 | 3350 | 200 |
| 380 | 20230905 | 140300 | 2586158025 | 3360 | 3360 | 3360 | 3360 | 1 |
| 381 | 20230905 | 140200 | 2586154665 | 3345 | 3350 | 3350 | 3345 | 2088 |
| 382 | 20230905 | 140100 | 2579160015 | 3350 | 3355 | 3355 | 3350 | 150 |
| 383 | 20230905 | 140000 | 2578657115 | 3360 | 3360 | 3360 | 3360 | 78 |
| 384 | 20230905 | 135900 | 2578395035 | 3370 | 3370 | 3370 | 3370 | 1 |
| 385 | 20230905 | 135800 | 2578391665 | 3365 | 3365 | 3365 | 3365 | 140 |
| 386 | 20230905 | 135700 | 2577920565 | 3365 | 3365 | 3375 | 3365 | 303 |
| 387 | 20230905 | 135600 | 2576900960 | 3365 | 3365 | 3365 | 3365 | 223 |
| 388 | 20230905 | 135500 | 2576150565 | 3370 | 3370 | 3370 | 3370 | 10 |
| 389 | 20230905 | 135400 | 2576116865 | 3375 | 3375 | 3375 | 3375 | 5 |
| 390 | 20230905 | 135300 | 2576099990 | 3375 | 3375 | 3375 | 3375 | 0 |
| 391 | 20230905 | 135200 | 2576099990 | 3375 | 3375 | 3375 | 3375 | 0 |
| 392 | 20230905 | 135100 | 2576099990 | 3375 | 3375 | 3375 | 3375 | 0 |
| 393 | 20230905 | 135000 | 2576099990 | 3375 | 3350 | 3375 | 3350 | 401 |
| 394 | 20230905 | 134900 | 2574755115 | 3355 | 3355 | 3355 | 3355 | 50 |
| 395 | 20230905 | 134800 | 2574587365 | 3350 | 3355 | 3355 | 3350 | 50 |
| 396 | 20230905 | 134700 | 2574419855 | 3355 | 3355 | 3355 | 3355 | 801 |
| 397 | 20230905 | 134600 | 2571732500 | 3370 | 3370 | 3375 | 3370 | 549 |
| 398 | 20230905 | 134500 | 2569882350 | 3370 | 3390 | 3390 | 3340 | 17366 |
| 399 | 20230905 | 134400 | 2511161290 | 3400 | 3390 | 3400 | 3390 | 16 |
| 400 | 20230905 | 134300 | 2511107040 | 3390 | 3390 | 3390 | 3390 | 0 |
| 401 | 20230905 | 134200 | 2511107040 | 3390 | 3400 | 3400 | 3390 | 728 |
| 402 | 20230905 | 134100 | 2508634360 | 3400 | 3410 | 3410 | 3400 | 2 |
| 403 | 20230905 | 134000 | 2508627550 | 3400 | 3400 | 3400 | 3400 | 521 |
| 404 | 20230905 | 133900 | 2506856150 | 3410 | 3410 | 3410 | 3410 | 0 |
| 405 | 20230905 | 133800 | 2506856150 | 3410 | 3410 | 3410 | 3410 | 0 |
| 406 | 20230905 | 133700 | 2506856150 | 3410 | 3410 | 3410 | 3410 | 0 |
| 407 | 20230905 | 133600 | 2506856150 | 3410 | 3410 | 3410 | 3410 | 2 |
| 408 | 20230905 | 133500 | 2506849330 | 3400 | 3400 | 3400 | 3400 | 2 |
| 409 | 20230905 | 133400 | 2506842530 | 3410 | 3410 | 3410 | 3410 | 1 |
| 410 | 20230905 | 133300 | 2506839120 | 3410 | 3410 | 3410 | 3410 | 1 |
| 411 | 20230905 | 133200 | 2506835710 | 3415 | 3415 | 3415 | 3415 | 1 |
| 412 | 20230905 | 133100 | 2506832295 | 3400 | 3400 | 3400 | 3400 | 50 |
| 413 | 20230905 | 133000 | 2506662295 | 3415 | 3400 | 3415 | 3400 | 135 |
| 414 | 20230905 | 132900 | 2506203280 | 3390 | 3390 | 3390 | 3390 | 0 |
| 415 | 20230905 | 132800 | 2506203280 | 3390 | 3390 | 3390 | 3390 | 0 |
| 416 | 20230905 | 132700 | 2506203280 | 3390 | 3400 | 3400 | 3390 | 5625 |
| 417 | 20230905 | 132600 | 2487127275 | 3395 | 3400 | 3400 | 3395 | 2317 |
| 418 | 20230905 | 132500 | 2479259515 | 3400 | 3420 | 3420 | 3400 | 116 |
| 419 | 20230905 | 132400 | 2478863955 | 3420 | 3420 | 3420 | 3420 | 11 |
| 420 | 20230905 | 132300 | 2478826335 | 3420 | 3420 | 3420 | 3420 | 0 |
| 421 | 20230905 | 132200 | 2478826335 | 3420 | 3400 | 3420 | 3400 | 16 |
| 422 | 20230905 | 132100 | 2478771715 | 3405 | 3410 | 3410 | 3405 | 651 |
| 423 | 20230905 | 132000 | 2476554665 | 3420 | 3410 | 3420 | 3405 | 441 |
| 424 | 20230905 | 131900 | 2475050765 | 3410 | 3410 | 3410 | 3400 | 1261 |
| 425 | 20230905 | 131800 | 2470760705 | 3410 | 3410 | 3410 | 3410 | 0 |
| 426 | 20230905 | 131700 | 2470760705 | 3410 | 3410 | 3410 | 3410 | 201 |
| 427 | 20230905 | 131600 | 2470075295 | 3405 | 3405 | 3415 | 3405 | 5007 |
| 428 | 20230905 | 131500 | 2452996460 | 3410 | 3420 | 3430 | 3410 | 729 |
| 429 | 20230905 | 131400 | 2450509590 | 3420 | 3420 | 3420 | 3420 | 6 |
| 430 | 20230905 | 131300 | 2450489070 | 3420 | 3420 | 3420 | 3420 | 30 |
| 431 | 20230905 | 131200 | 2450386470 | 3420 | 3420 | 3420 | 3420 | 166 |
| 432 | 20230905 | 131100 | 2449818750 | 3420 | 3420 | 3420 | 3420 | 50 |
| 433 | 20230905 | 131000 | 2449647750 | 3420 | 3420 | 3420 | 3420 | 0 |
| 434 | 20230905 | 130900 | 2449647750 | 3420 | 3420 | 3420 | 3420 | 5 |
| 435 | 20230905 | 130800 | 2449630650 | 3405 | 3405 | 3405 | 3405 | 4 |
| 436 | 20230905 | 130700 | 2449617030 | 3425 | 3425 | 3425 | 3425 | 0 |
| 437 | 20230905 | 130600 | 2449617030 | 3425 | 3425 | 3425 | 3425 | 0 |
| 438 | 20230905 | 130500 | 2449617030 | 3425 | 3425 | 3425 | 3400 | 3987 |
| 439 | 20230905 | 130400 | 2436047420 | 3425 | 3425 | 3425 | 3425 | 0 |
| 440 | 20230905 | 130300 | 2436047420 | 3425 | 3425 | 3425 | 3425 | 289 |
| 441 | 20230905 | 130200 | 2435057595 | 3425 | 3415 | 3425 | 3415 | 283 |
| 442 | 20230905 | 130100 | 2434091020 | 3430 | 3430 | 3430 | 3430 | 0 |
| 443 | 20230905 | 130000 | 2434091020 | 3430 | 3430 | 3430 | 3430 | 100 |
| 444 | 20230905 | 125900 | 2433748020 | 3435 | 3435 | 3435 | 3435 | 479 |
| 445 | 20230905 | 125800 | 2432102655 | 3415 | 3415 | 3415 | 3415 | 20 |
| 446 | 20230905 | 125700 | 2432034355 | 3415 | 3420 | 3420 | 3415 | 150 |
| 447 | 20230905 | 125600 | 2431522090 | 3420 | 3420 | 3420 | 3420 | 0 |
| 448 | 20230905 | 125500 | 2431522090 | 3420 | 3420 | 3420 | 3420 | 1880 |
| 449 | 20230905 | 125400 | 2425092490 | 3420 | 3420 | 3420 | 3420 | 40 |
| 450 | 20230905 | 125300 | 2424955690 | 3420 | 3420 | 3420 | 3420 | 0 |
| 451 | 20230905 | 125200 | 2424955690 | 3420 | 3430 | 3430 | 3420 | 657 |
| 452 | 20230905 | 125100 | 2422702550 | 3420 | 3420 | 3420 | 3420 | 0 |
| 453 | 20230905 | 125000 | 2422702550 | 3420 | 3420 | 3420 | 3420 | 146 |
| 454 | 20230905 | 124900 | 2422203230 | 3440 | 3430 | 3440 | 3430 | 1377 |
| 455 | 20230905 | 124800 | 2417476620 | 3445 | 3445 | 3445 | 3445 | 231 |
| 456 | 20230905 | 124700 | 2416680825 | 3445 | 3445 | 3445 | 3445 | 292 |
| 457 | 20230905 | 124600 | 2415674885 | 3445 | 3445 | 3445 | 3445 | 8 |
| 458 | 20230905 | 124500 | 2415647325 | 3430 | 3430 | 3430 | 3430 | 0 |
| 459 | 20230905 | 124400 | 2415647325 | 3430 | 3435 | 3435 | 3430 | 349 |
| 460 | 20230905 | 124300 | 2414449525 | 3435 | 3435 | 3455 | 3435 | 524 |
| 461 | 20230905 | 124200 | 2412648085 | 3445 | 3445 | 3455 | 3445 | 213 |
| 462 | 20230905 | 124100 | 2411914290 | 3420 | 3420 | 3420 | 3420 | 25 |
| 463 | 20230905 | 124000 | 2411828790 | 3420 | 3430 | 3430 | 3420 | 1345 |
| 464 | 20230905 | 123900 | 2407226675 | 3430 | 3430 | 3430 | 3430 | 0 |
| 465 | 20230905 | 123800 | 2407226675 | 3430 | 3430 | 3430 | 3430 | 0 |
| 466 | 20230905 | 123700 | 2407226675 | 3430 | 3430 | 3430 | 3430 | 2 |
| 467 | 20230905 | 123600 | 2407219815 | 3430 | 3430 | 3430 | 3430 | 0 |
| 468 | 20230905 | 123500 | 2407219815 | 3430 | 3430 | 3430 | 3430 | 0 |
| 469 | 20230905 | 123400 | 2407219815 | 3430 | 3430 | 3430 | 3430 | 0 |
| 470 | 20230905 | 123300 | 2407219815 | 3430 | 3430 | 3430 | 3430 | 0 |
| 471 | 20230905 | 123200 | 2407219815 | 3430 | 3430 | 3430 | 3430 | 168 |
| 472 | 20230905 | 123100 | 2406643575 | 3415 | 3415 | 3415 | 3415 | 0 |
| 473 | 20230905 | 123000 | 2406643575 | 3415 | 3460 | 3460 | 3415 | 908 |
| 474 | 20230905 | 122900 | 2403535760 | 3430 | 3430 | 3430 | 3430 | 1 |
| 475 | 20230905 | 122800 | 2403532330 | 3445 | 3445 | 3445 | 3445 | 0 |
| 476 | 20230905 | 122700 | 2403532330 | 3445 | 3445 | 3445 | 3445 | 324 |
| 477 | 20230905 | 122600 | 2402416150 | 3425 | 3425 | 3425 | 3425 | 0 |
| 478 | 20230905 | 122500 | 2402416150 | 3425 | 3425 | 3425 | 3425 | 0 |
| 479 | 20230905 | 122400 | 2402416150 | 3425 | 3435 | 3435 | 3425 | 300 |
| 480 | 20230905 | 122300 | 2401388560 | 3435 | 3435 | 3435 | 3435 | 0 |
| 481 | 20230905 | 122200 | 2401388560 | 3435 | 3440 | 3440 | 3435 | 149 |
| 482 | 20230905 | 122100 | 2400876080 | 3445 | 3450 | 3450 | 3445 | 2 |
| 483 | 20230905 | 122000 | 2400869185 | 3460 | 3450 | 3460 | 3450 | 12 |
| 484 | 20230905 | 121900 | 2400827735 | 3460 | 3460 | 3460 | 3460 | 10 |
| 485 | 20230905 | 121800 | 2400793135 | 3470 | 3470 | 3470 | 3470 | 0 |
| 486 | 20230905 | 121700 | 2400793135 | 3470 | 3470 | 3470 | 3470 | 0 |
| 487 | 20230905 | 121600 | 2400793135 | 3470 | 3470 | 3470 | 3470 | 58 |
| 488 | 20230905 | 121500 | 2400591875 | 3470 | 3470 | 3470 | 3470 | 0 |
| 489 | 20230905 | 121400 | 2400591875 | 3470 | 3455 | 3470 | 3425 | 2223 |
| 490 | 20230905 | 121300 | 2392927385 | 3480 | 3480 | 3480 | 3480 | 0 |
| 491 | 20230905 | 121200 | 2392927385 | 3480 | 3480 | 3480 | 3480 | 1 |
| 492 | 20230905 | 121100 | 2392923905 | 3460 | 3485 | 3485 | 3460 | 198 |
| 493 | 20230905 | 121000 | 2392238800 | 3470 | 3465 | 3485 | 3465 | 129 |
| 494 | 20230905 | 120900 | 2391791235 | 3465 | 3450 | 3465 | 3445 | 544 |
| 495 | 20230905 | 120800 | 2389913550 | 3435 | 3440 | 3440 | 3420 | 174 |
| 496 | 20230905 | 120700 | 2389317815 | 3425 | 3425 | 3425 | 3425 | 0 |
| 497 | 20230905 | 120600 | 2389317815 | 3425 | 3430 | 3430 | 3425 | 238 |
| 498 | 20230905 | 120500 | 2388501755 | 3450 | 3450 | 3450 | 3450 | 0 |
| 499 | 20230905 | 120400 | 2388501755 | 3450 | 3450 | 3450 | 3450 | 0 |
| 500 | 20230905 | 120300 | 2388501755 | 3450 | 3450 | 3450 | 3450 | 0 |
| 501 | 20230905 | 120200 | 2388501755 | 3450 | 3450 | 3450 | 3450 | 0 |
| 502 | 20230905 | 120100 | 2388501755 | 3450 | 3450 | 3450 | 3450 | 0 |
| 503 | 20230905 | 120000 | 2388501755 | 3450 | 3420 | 3450 | 3420 | 34 |
| 504 | 20230905 | 115900 | 2388385405 | 3430 | 3430 | 3430 | 3430 | 0 |
| 505 | 20230905 | 115800 | 2388385405 | 3430 | 3405 | 3430 | 3405 | 593 |
| 506 | 20230905 | 115700 | 2386366215 | 3405 | 3430 | 3430 | 3405 | 149 |
| 507 | 20230905 | 115600 | 2385858140 | 3410 | 3410 | 3410 | 3410 | 603 |
| 508 | 20230905 | 115500 | 2383801910 | 3410 | 3430 | 3430 | 3410 | 1494 |
| 509 | 20230905 | 115400 | 2378694850 | 3430 | 3435 | 3435 | 3430 | 200 |
| 510 | 20230905 | 115300 | 2378007955 | 3445 | 3445 | 3445 | 3445 | 1 |
| 511 | 20230905 | 115200 | 2378004510 | 3435 | 3435 | 3435 | 3435 | 1 |
| 512 | 20230905 | 115100 | 2378001075 | 3450 | 3450 | 3450 | 3450 | 0 |
| 513 | 20230905 | 115000 | 2378001075 | 3450 | 3435 | 3450 | 3435 | 14 |
| 514 | 20230905 | 114900 | 2377952970 | 3450 | 3450 | 3450 | 3450 | 1 |
| 515 | 20230905 | 114800 | 2377949520 | 3435 | 3450 | 3450 | 3435 | 612 |
| 516 | 20230905 | 114700 | 2375847075 | 3450 | 3450 | 3450 | 3450 | 10 |
| 517 | 20230905 | 114600 | 2375812575 | 3450 | 3440 | 3450 | 3425 | 1012 |
| 518 | 20230905 | 114500 | 2372345760 | 3440 | 3440 | 3440 | 3440 | 486 |
| 519 | 20230905 | 114400 | 2370673920 | 3440 | 3440 | 3440 | 3420 | 52 |
| 520 | 20230905 | 114300 | 2370496040 | 3420 | 3420 | 3420 | 3420 | 1351 |
| 521 | 20230905 | 114200 | 2365875620 | 3425 | 3435 | 3435 | 3425 | 2047 |
| 522 | 20230905 | 114100 | 2358858295 | 3425 | 3440 | 3440 | 3425 | 21 |
| 523 | 20230905 | 114000 | 2358786160 | 3425 | 3450 | 3450 | 3425 | 52 |
| 524 | 20230905 | 113900 | 2358608035 | 3425 | 3450 | 3450 | 3425 | 345 |
| 525 | 20230905 | 113800 | 2357424155 | 3450 | 3450 | 3450 | 3450 | 44 |
| 526 | 20230905 | 113700 | 2357272355 | 3450 | 3455 | 3455 | 3450 | 103 |
| 527 | 20230905 | 113600 | 2356916870 | 3460 | 3460 | 3460 | 3460 | 628 |
| 528 | 20230905 | 113500 | 2354743990 | 3460 | 3470 | 3470 | 3460 | 617 |
| 529 | 20230905 | 113400 | 2352608845 | 3475 | 3475 | 3475 | 3475 | 16 |
| 530 | 20230905 | 113300 | 2352553245 | 3475 | 3475 | 3475 | 3460 | 141 |
| 531 | 20230905 | 113200 | 2352063870 | 3480 | 3480 | 3480 | 3480 | 17 |
| 532 | 20230905 | 113100 | 2352004710 | 3480 | 3460 | 3480 | 3460 | 5008 |
| 533 | 20230905 | 113000 | 2334652095 | 3465 | 3430 | 3465 | 3430 | 315 |
| 534 | 20230905 | 112900 | 2333570070 | 3430 | 3460 | 3460 | 3430 | 175 |
| 535 | 20230905 | 112800 | 2332968210 | 3450 | 3430 | 3450 | 3430 | 82 |
| 536 | 20230905 | 112700 | 2332685910 | 3450 | 3430 | 3450 | 3430 | 7 |
| 537 | 20230905 | 112600 | 2332661880 | 3440 | 3440 | 3440 | 3440 | 101 |
| 538 | 20230905 | 112500 | 2332314440 | 3430 | 3430 | 3430 | 3430 | 1807 |
| 539 | 20230905 | 112400 | 2326116430 | 3435 | 3445 | 3445 | 3435 | 1353 |
| 540 | 20230905 | 112300 | 2321460555 | 3455 | 3455 | 3455 | 3455 | 199 |
| 541 | 20230905 | 112200 | 2320773010 | 3455 | 3440 | 3455 | 3430 | 2769 |
| 542 | 20230905 | 112100 | 2311253360 | 3440 | 3500 | 3500 | 3440 | 22794 |
| 543 | 20230905 | 112000 | 2232211065 | 3500 | 3495 | 3500 | 3495 | 170 |
| 544 | 20230905 | 111900 | 2231616425 | 3500 | 3500 | 3500 | 3500 | 1 |
| 545 | 20230905 | 111800 | 2231612925 | 3490 | 3500 | 3500 | 3490 | 134 |
| 546 | 20230905 | 111700 | 2231144925 | 3490 | 3495 | 3495 | 3490 | 500 |
| 547 | 20230905 | 111600 | 2229399660 | 3490 | 3495 | 3495 | 3490 | 120 |
| 548 | 20230905 | 111500 | 2228980640 | 3515 | 3505 | 3520 | 3495 | 130 |
| 549 | 20230905 | 111400 | 2228525630 | 3495 | 3495 | 3495 | 3495 | 0 |
| 550 | 20230905 | 111300 | 2228525630 | 3495 | 3495 | 3495 | 3495 | 28 |
| 551 | 20230905 | 111200 | 2228427770 | 3495 | 3505 | 3505 | 3495 | 4280 |
| 552 | 20230905 | 111100 | 2213446600 | 3510 | 3535 | 3535 | 3500 | 8167 |
| 553 | 20230905 | 111000 | 2184851920 | 3530 | 3530 | 3530 | 3530 | 24 |
| 554 | 20230905 | 110900 | 2184767200 | 3535 | 3515 | 3535 | 3510 | 537 |
| 555 | 20230905 | 110800 | 2182879610 | 3535 | 3535 | 3535 | 3535 | 1 |
| 556 | 20230905 | 110700 | 2182876075 | 3520 | 3530 | 3530 | 3520 | 1249 |
| 557 | 20230905 | 110600 | 2178475705 | 3540 | 3540 | 3540 | 3540 | 1 |
| 558 | 20230905 | 110500 | 2178472165 | 3535 | 3535 | 3535 | 3535 | 100 |
| 559 | 20230905 | 110400 | 2178118665 | 3535 | 3550 | 3560 | 3535 | 1519 |
| 560 | 20230905 | 110300 | 2172748200 | 3560 | 3560 | 3560 | 3560 | 2 |
| 561 | 20230905 | 110200 | 2172741080 | 3555 | 3565 | 3570 | 3545 | 1144 |
| 562 | 20230905 | 110100 | 2168676970 | 3565 | 3550 | 3565 | 3545 | 550 |
| 563 | 20230905 | 110000 | 2166722065 | 3565 | 3560 | 3565 | 3560 | 569 |
| 564 | 20230905 | 105900 | 2164696330 | 3545 | 3550 | 3550 | 3545 | 4 |
| 565 | 20230905 | 105800 | 2164682140 | 3560 | 3560 | 3560 | 3560 | 4 |
| 566 | 20230905 | 105700 | 2164667900 | 3560 | 3545 | 3560 | 3545 | 2795 |
| 567 | 20230905 | 105600 | 2154745575 | 3535 | 3545 | 3545 | 3535 | 86 |
| 568 | 20230905 | 105500 | 2154441235 | 3545 | 3545 | 3545 | 3545 | 505 |
| 569 | 20230905 | 105400 | 2152651010 | 3545 | 3550 | 3550 | 3545 | 464 |
| 570 | 20230905 | 105300 | 2151006125 | 3545 | 3545 | 3550 | 3540 | 1072 |
| 571 | 20230905 | 105200 | 2147206360 | 3545 | 3545 | 3545 | 3545 | 31 |
| 572 | 20230905 | 105100 | 2147096465 | 3545 | 3545 | 3545 | 3545 | 28 |
| 573 | 20230905 | 105000 | 2146997205 | 3545 | 3540 | 3545 | 3540 | 2 |
| 574 | 20230905 | 104900 | 2146990120 | 3545 | 3515 | 3550 | 3510 | 3353 |
| 575 | 20230905 | 104800 | 2135109270 | 3540 | 3540 | 3540 | 3540 | 31 |
| 576 | 20230905 | 104700 | 2134999530 | 3535 | 3530 | 3535 | 3530 | 111 |
| 577 | 20230905 | 104600 | 2134607150 | 3535 | 3535 | 3535 | 3535 | 0 |
| 578 | 20230905 | 104500 | 2134607150 | 3535 | 3510 | 3535 | 3505 | 555 |
| 579 | 20230905 | 104400 | 2132655335 | 3530 | 3530 | 3530 | 3530 | 0 |
| 580 | 20230905 | 104300 | 2132655335 | 3530 | 3530 | 3530 | 3530 | 0 |
| 581 | 20230905 | 104200 | 2132655335 | 3530 | 3525 | 3530 | 3525 | 12 |
| 582 | 20230905 | 104100 | 2132613030 | 3530 | 3530 | 3530 | 3530 | 0 |
| 583 | 20230905 | 104000 | 2132613030 | 3530 | 3525 | 3530 | 3510 | 21 |
| 584 | 20230905 | 103900 | 2132539195 | 3495 | 3500 | 3525 | 3495 | 744 |
| 585 | 20230905 | 103800 | 2129936110 | 3520 | 3505 | 3520 | 3500 | 785 |
| 586 | 20230905 | 103700 | 2127183360 | 3500 | 3500 | 3500 | 3500 | 0 |
| 587 | 20230905 | 103600 | 2127183360 | 3500 | 3510 | 3510 | 3500 | 146 |
| 588 | 20230905 | 103500 | 2126672245 | 3515 | 3515 | 3515 | 3515 | 171 |
| 589 | 20230905 | 103400 | 2126071180 | 3495 | 3495 | 3495 | 3495 | 195 |
| 590 | 20230905 | 103300 | 2125389655 | 3515 | 3515 | 3515 | 3515 | 1010 |
| 591 | 20230905 | 103200 | 2121839505 | 3510 | 3500 | 3510 | 3500 | 2604 |
| 592 | 20230905 | 103100 | 2112725495 | 3500 | 3505 | 3505 | 3455 | 1972 |
| 593 | 20230905 | 103000 | 2105875715 | 3500 | 3505 | 3525 | 3490 | 3526 |
| 594 | 20230905 | 102900 | 2093518490 | 3520 | 3520 | 3520 | 3520 | 7 |
| 595 | 20230905 | 102800 | 2093493850 | 3525 | 3500 | 3525 | 3500 | 1049 |
| 596 | 20230905 | 102700 | 2089821705 | 3500 | 3500 | 3500 | 3500 | 0 |
| 597 | 20230905 | 102600 | 2089821705 | 3500 | 3500 | 3500 | 3500 | 11 |
| 598 | 20230905 | 102500 | 2089783205 | 3520 | 3510 | 3520 | 3510 | 78 |
| 599 | 20230905 | 102400 | 2089508730 | 3505 | 3490 | 3505 | 3490 | 1054 |
| 600 | 20230905 | 102300 | 2085827575 | 3495 | 3495 | 3495 | 3495 | 1 |
| 601 | 20230905 | 102200 | 2085824080 | 3495 | 3495 | 3495 | 3460 | 252 |
| 602 | 20230905 | 102100 | 2084949105 | 3480 | 3480 | 3480 | 3480 | 71 |
| 603 | 20230905 | 102000 | 2084702025 | 3495 | 3485 | 3495 | 3475 | 363 |
| 604 | 20230905 | 101900 | 2083437180 | 3485 | 3465 | 3485 | 3460 | 1608 |
| 605 | 20230905 | 101800 | 2077860700 | 3460 | 3460 | 3465 | 3460 | 258 |
| 606 | 20230905 | 101700 | 2076967970 | 3475 | 3480 | 3480 | 3465 | 124 |
| 607 | 20230905 | 101600 | 2076537140 | 3455 | 3475 | 3490 | 3455 | 2037 |
| 608 | 20230905 | 101500 | 2069478930 | 3475 | 3485 | 3485 | 3475 | 144 |
| 609 | 20230905 | 101400 | 2068977140 | 3490 | 3470 | 3490 | 3465 | 561 |
| 610 | 20230905 | 101300 | 2067032560 | 3470 | 3470 | 3470 | 3470 | 20 |
| 611 | 20230905 | 101200 | 2066963160 | 3470 | 3500 | 3500 | 3470 | 2076 |
| 612 | 20230905 | 101100 | 2059752070 | 3500 | 3500 | 3500 | 3500 | 285 |
| 613 | 20230905 | 101000 | 2058754570 | 3500 | 3520 | 3520 | 3500 | 84 |
| 614 | 20230905 | 100900 | 2058459980 | 3520 | 3500 | 3535 | 3485 | 669 |
| 615 | 20230905 | 100800 | 2056115395 | 3500 | 3470 | 3500 | 3470 | 1245 |
| 616 | 20230905 | 100700 | 2051770680 | 3440 | 3470 | 3470 | 3435 | 3515 |
| 617 | 20230905 | 100600 | 2039661400 | 3470 | 3475 | 3480 | 3470 | 1951 |
| 618 | 20230905 | 100500 | 2032881350 | 3500 | 3490 | 3500 | 3490 | 170 |
| 619 | 20230905 | 100400 | 2032286440 | 3500 | 3475 | 3500 | 3475 | 291 |
| 620 | 20230905 | 100300 | 2031272285 | 3475 | 3480 | 3485 | 3470 | 1143 |
| 621 | 20230905 | 100200 | 2027297940 | 3480 | 3470 | 3500 | 3470 | 1219 |
| 622 | 20230905 | 100100 | 2023064180 | 3470 | 3470 | 3475 | 3465 | 79 |
| 623 | 20230905 | 100000 | 2022789840 | 3470 | 3450 | 3475 | 3450 | 859 |
| 624 | 20230905 | 095900 | 2019815485 | 3455 | 3460 | 3470 | 3455 | 2601 |
| 625 | 20230905 | 095800 | 2010807265 | 3450 | 3440 | 3450 | 3430 | 1589 |
| 626 | 20230905 | 095700 | 2005342505 | 3440 | 3400 | 3450 | 3390 | 4518 |
| 627 | 20230905 | 095600 | 1989863150 | 3415 | 3385 | 3420 | 3380 | 5637 |
| 628 | 20230905 | 095500 | 1970734035 | 3385 | 3365 | 3385 | 3360 | 4252 |
| 629 | 20230905 | 095400 | 1956404585 | 3365 | 3365 | 3390 | 3340 | 5171 |
| 630 | 20230905 | 095300 | 1939043640 | 3375 | 3300 | 3410 | 3290 | 22955 |
| 631 | 20230905 | 095200 | 1861991180 | 3280 | 3590 | 3590 | 3280 | 168987 |
| 632 | 20230905 | 095100 | 1273502415 | 3595 | 3600 | 3600 | 3595 | 312 |
| 633 | 20230905 | 095000 | 1272379275 | 3600 | 3610 | 3620 | 3590 | 4989 |
| 634 | 20230905 | 094900 | 1254445955 | 3605 | 3610 | 3610 | 3600 | 392 |
| 635 | 20230905 | 094800 | 1253033910 | 3630 | 3610 | 3635 | 3600 | 3990 |
| 636 | 20230905 | 094700 | 1238647765 | 3610 | 3615 | 3635 | 3610 | 892 |
| 637 | 20230905 | 094600 | 1235424790 | 3635 | 3615 | 3635 | 3615 | 50 |
| 638 | 20230905 | 094500 | 1235243980 | 3615 | 3655 | 3655 | 3615 | 836 |
| 639 | 20230905 | 094400 | 1232207855 | 3655 | 3635 | 3660 | 3635 | 95 |
| 640 | 20230905 | 094300 | 1231860805 | 3640 | 3650 | 3670 | 3640 | 1965 |
| 641 | 20230905 | 094200 | 1224695440 | 3650 | 3650 | 3680 | 3650 | 2096 |
| 642 | 20230905 | 094100 | 1217031930 | 3650 | 3620 | 3680 | 3620 | 3705 |
| 643 | 20230905 | 094000 | 1203523645 | 3625 | 3625 | 3625 | 3590 | 1963 |
| 644 | 20230905 | 093900 | 1196438385 | 3625 | 3600 | 3625 | 3600 | 3136 |
| 645 | 20230905 | 093800 | 1185080765 | 3600 | 3635 | 3640 | 3585 | 15302 |
| 646 | 20230905 | 093700 | 1130148765 | 3605 | 3645 | 3650 | 3605 | 3499 |
| 647 | 20230905 | 093600 | 1117417065 | 3645 | 3645 | 3645 | 3645 | 319 |
| 648 | 20230905 | 093500 | 1116254310 | 3645 | 3645 | 3645 | 3615 | 2508 |
| 649 | 20230905 | 093400 | 1107187305 | 3615 | 3650 | 3650 | 3615 | 1991 |
| 650 | 20230905 | 093300 | 1099962115 | 3650 | 3650 | 3650 | 3640 | 421 |
| 651 | 20230905 | 093200 | 1098426405 | 3640 | 3600 | 3640 | 3600 | 5795 |
| 652 | 20230905 | 093100 | 1077439475 | 3620 | 3615 | 3620 | 3600 | 394 |
| 653 | 20230905 | 093000 | 1076016850 | 3620 | 3630 | 3630 | 3615 | 233 |
| 654 | 20230905 | 092900 | 1075172905 | 3635 | 3635 | 3635 | 3600 | 302 |
| 655 | 20230905 | 092800 | 1074080385 | 3635 | 3590 | 3640 | 3585 | 4604 |
| 656 | 20230905 | 092700 | 1057435125 | 3590 | 3625 | 3630 | 3590 | 4111 |
| 657 | 20230905 | 092600 | 1042632695 | 3625 | 3645 | 3685 | 3625 | 10150 |
| 658 | 20230905 | 092500 | 1005495745 | 3645 | 3655 | 3655 | 3630 | 802 |
| 659 | 20230905 | 092400 | 1002577700 | 3635 | 3665 | 3670 | 3635 | 5172 |
| 660 | 20230905 | 092300 | 983679430 | 3660 | 3680 | 3685 | 3635 | 1723 |
| 661 | 20230905 | 092200 | 977371875 | 3680 | 3600 | 3685 | 3595 | 6528 |
| 662 | 20230905 | 092100 | 953636020 | 3600 | 3630 | 3630 | 3600 | 2548 |
| 663 | 20230905 | 092000 | 944415320 | 3630 | 3570 | 3630 | 3570 | 3443 |
| 664 | 20230905 | 091900 | 932027350 | 3570 | 3550 | 3570 | 3535 | 3198 |
| 665 | 20230905 | 091800 | 920671765 | 3540 | 3550 | 3550 | 3535 | 1859 |
| 666 | 20230905 | 091700 | 914093610 | 3555 | 3525 | 3555 | 3515 | 4806 |
| 667 | 20230905 | 091600 | 897126245 | 3540 | 3510 | 3550 | 3510 | 6598 |
| 668 | 20230905 | 091500 | 873872190 | 3510 | 3580 | 3590 | 3510 | 13795 |
| 669 | 20230905 | 091400 | 825003940 | 3590 | 3625 | 3625 | 3550 | 10819 |
| 670 | 20230905 | 091300 | 786075345 | 3650 | 3670 | 3690 | 3630 | 11902 |
| 671 | 20230905 | 091200 | 742650710 | 3695 | 3680 | 3700 | 3665 | 5506 |
| 672 | 20230905 | 091100 | 722386930 | 3705 | 3650 | 3710 | 3650 | 6520 |
| 673 | 20230905 | 091000 | 698409725 | 3650 | 3685 | 3690 | 3650 | 11204 |
| 674 | 20230905 | 090900 | 657355810 | 3685 | 3690 | 3730 | 3680 | 13184 |
| 675 | 20230905 | 090800 | 608447025 | 3690 | 3780 | 3800 | 3660 | 13683 |
| 676 | 20230905 | 090700 | 557232175 | 3775 | 3695 | 3775 | 3695 | 16071 |
| 677 | 20230905 | 090600 | 497302225 | 3700 | 3630 | 3700 | 3625 | 7025 |
| 678 | 20230905 | 090500 | 471700620 | 3635 | 3700 | 3705 | 3635 | 16985 |
| 679 | 20230905 | 090400 | 409381960 | 3700 | 3620 | 3700 | 3620 | 11381 |
| 680 | 20230905 | 090300 | 367587700 | 3620 | 3745 | 3745 | 3600 | 22919 |
| 681 | 20230905 | 090200 | 284199120 | 3750 | 3580 | 3850 | 3580 | 38817 |
| 682 | 20230905 | 090100 | 141478550 | 3590 | 3515 | 3600 | 3515 | 17706 |
| 683 | 20230905 | 090000 | 78108500 | 3550 | 3545 | 3560 | 3505 | 22058 |