32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 200100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 3831 |
| 3 | 20230907 | 200000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 4 | 20230907 | 195900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 5 | 20230907 | 195800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 6 | 20230907 | 195700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 7 | 20230907 | 195600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 8 | 20230907 | 195500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 9 | 20230907 | 195400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 10 | 20230907 | 195300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 11 | 20230907 | 195200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 12 | 20230907 | 195100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 13 | 20230907 | 195000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 14 | 20230907 | 194900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 15 | 20230907 | 194800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 16 | 20230907 | 194700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 17 | 20230907 | 194600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 18 | 20230907 | 194500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 19 | 20230907 | 194400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 20 | 20230907 | 194300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 21 | 20230907 | 194200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 22 | 20230907 | 194100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 23 | 20230907 | 194000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 24 | 20230907 | 193900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 25 | 20230907 | 193800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 26 | 20230907 | 193700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 27 | 20230907 | 193600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 28 | 20230907 | 193500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 29 | 20230907 | 193400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 30 | 20230907 | 193300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 31 | 20230907 | 193200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 32 | 20230907 | 193100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 3831 |
| 33 | 20230907 | 193000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 34 | 20230907 | 192900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 35 | 20230907 | 192800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 36 | 20230907 | 192700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 37 | 20230907 | 192600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 38 | 20230907 | 192500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 39 | 20230907 | 192400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 40 | 20230907 | 192300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 41 | 20230907 | 192200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 42 | 20230907 | 192100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 43 | 20230907 | 192000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 44 | 20230907 | 191900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 45 | 20230907 | 191800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 46 | 20230907 | 191700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 47 | 20230907 | 191600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 48 | 20230907 | 191500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 49 | 20230907 | 191400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 50 | 20230907 | 191300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 51 | 20230907 | 191200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 52 | 20230907 | 191100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 53 | 20230907 | 191000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 54 | 20230907 | 190900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 55 | 20230907 | 190800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 56 | 20230907 | 190700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 57 | 20230907 | 190600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 58 | 20230907 | 190500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 59 | 20230907 | 190400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 60 | 20230907 | 190300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 61 | 20230907 | 190200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 62 | 20230907 | 190100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 3831 |
| 63 | 20230907 | 190000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 64 | 20230907 | 185900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 65 | 20230907 | 185800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 66 | 20230907 | 185700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 67 | 20230907 | 185600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 68 | 20230907 | 185500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 69 | 20230907 | 185400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 70 | 20230907 | 185300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 71 | 20230907 | 185200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 72 | 20230907 | 185100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 73 | 20230907 | 185000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 74 | 20230907 | 184900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 75 | 20230907 | 184800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 76 | 20230907 | 184700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 77 | 20230907 | 184600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 78 | 20230907 | 184500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 79 | 20230907 | 184400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 80 | 20230907 | 184300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 81 | 20230907 | 184200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 82 | 20230907 | 184100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 83 | 20230907 | 184000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 84 | 20230907 | 183900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 85 | 20230907 | 183800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 86 | 20230907 | 183700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 87 | 20230907 | 183600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 88 | 20230907 | 183500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 89 | 20230907 | 183400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 90 | 20230907 | 183300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 91 | 20230907 | 183200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 92 | 20230907 | 183100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 3831 |
| 93 | 20230907 | 183000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 94 | 20230907 | 182900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 95 | 20230907 | 182800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 96 | 20230907 | 182700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 97 | 20230907 | 182600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 98 | 20230907 | 182500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 99 | 20230907 | 182400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 100 | 20230907 | 182300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 101 | 20230907 | 182200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 102 | 20230907 | 182100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 103 | 20230907 | 182000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 104 | 20230907 | 181900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 105 | 20230907 | 181800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 106 | 20230907 | 181700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 107 | 20230907 | 181600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 108 | 20230907 | 181500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 109 | 20230907 | 181400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 110 | 20230907 | 181300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 111 | 20230907 | 181200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 112 | 20230907 | 181100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 113 | 20230907 | 181000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 114 | 20230907 | 180900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 115 | 20230907 | 180800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 116 | 20230907 | 180700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 117 | 20230907 | 180600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 118 | 20230907 | 180500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 119 | 20230907 | 180400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 120 | 20230907 | 180300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 121 | 20230907 | 180200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 122 | 20230907 | 180100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 3831 |
| 123 | 20230907 | 180000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 124 | 20230907 | 175900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 125 | 20230907 | 175800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 126 | 20230907 | 175700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 127 | 20230907 | 175600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 128 | 20230907 | 175500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 129 | 20230907 | 175400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 130 | 20230907 | 175300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 131 | 20230907 | 175200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 132 | 20230907 | 175100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 133 | 20230907 | 175000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 134 | 20230907 | 174900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 135 | 20230907 | 174800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 136 | 20230907 | 174700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 137 | 20230907 | 174600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 138 | 20230907 | 174500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 139 | 20230907 | 174400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 140 | 20230907 | 174300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 141 | 20230907 | 174200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 142 | 20230907 | 174100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 143 | 20230907 | 174000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 144 | 20230907 | 173900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 145 | 20230907 | 173800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 146 | 20230907 | 173700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 147 | 20230907 | 173600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 148 | 20230907 | 173500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 149 | 20230907 | 173400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 150 | 20230907 | 173300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 151 | 20230907 | 173200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 152 | 20230907 | 173100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 3831 |
| 153 | 20230907 | 173000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 154 | 20230907 | 172900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 155 | 20230907 | 172800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 156 | 20230907 | 172700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 157 | 20230907 | 172600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 158 | 20230907 | 172500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 159 | 20230907 | 172400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 160 | 20230907 | 172300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 161 | 20230907 | 172200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 162 | 20230907 | 172100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 163 | 20230907 | 172000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 164 | 20230907 | 171900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 165 | 20230907 | 171800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 166 | 20230907 | 171700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 167 | 20230907 | 171600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 168 | 20230907 | 171500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 169 | 20230907 | 171400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 170 | 20230907 | 171300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 171 | 20230907 | 171200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 172 | 20230907 | 171100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 173 | 20230907 | 171000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 174 | 20230907 | 170900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 175 | 20230907 | 170800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 176 | 20230907 | 170700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 177 | 20230907 | 170600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 178 | 20230907 | 170500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 179 | 20230907 | 170400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 180 | 20230907 | 170300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 181 | 20230907 | 170200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 182 | 20230907 | 170100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 3831 |
| 183 | 20230907 | 170000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 184 | 20230907 | 165900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 185 | 20230907 | 165800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 186 | 20230907 | 165700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 187 | 20230907 | 165600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 188 | 20230907 | 165500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 189 | 20230907 | 165400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 190 | 20230907 | 165300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 191 | 20230907 | 165200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 192 | 20230907 | 165100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 193 | 20230907 | 165000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 194 | 20230907 | 164900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 195 | 20230907 | 164800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 196 | 20230907 | 164700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 197 | 20230907 | 164600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 198 | 20230907 | 164500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 199 | 20230907 | 164400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 200 | 20230907 | 164300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 201 | 20230907 | 164200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 202 | 20230907 | 164100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 203 | 20230907 | 164000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 204 | 20230907 | 163900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 205 | 20230907 | 163800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 206 | 20230907 | 163700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 207 | 20230907 | 163600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 208 | 20230907 | 163500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 209 | 20230907 | 163400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 210 | 20230907 | 163300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 211 | 20230907 | 163200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 212 | 20230907 | 163100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 3831 |
| 213 | 20230907 | 163000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 214 | 20230907 | 162900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 215 | 20230907 | 162800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 216 | 20230907 | 162700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 217 | 20230907 | 162600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 218 | 20230907 | 162500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 219 | 20230907 | 162400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 220 | 20230907 | 162300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 221 | 20230907 | 162200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 222 | 20230907 | 162100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 223 | 20230907 | 162000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 224 | 20230907 | 161900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 225 | 20230907 | 161800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 226 | 20230907 | 161700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 227 | 20230907 | 161600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 228 | 20230907 | 161500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 229 | 20230907 | 161400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 230 | 20230907 | 161300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 231 | 20230907 | 161200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 232 | 20230907 | 161100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 233 | 20230907 | 161000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 234 | 20230907 | 160900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 235 | 20230907 | 160800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 236 | 20230907 | 160700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 237 | 20230907 | 160600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 238 | 20230907 | 160500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 239 | 20230907 | 160400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 240 | 20230907 | 160300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 241 | 20230907 | 160200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 242 | 20230907 | 160100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 3831 |
| 243 | 20230907 | 160000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 244 | 20230907 | 155900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 245 | 20230907 | 155800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 246 | 20230907 | 155700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 247 | 20230907 | 155600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 248 | 20230907 | 155500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 249 | 20230907 | 155400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 250 | 20230907 | 155300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 251 | 20230907 | 155200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 252 | 20230907 | 155100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 253 | 20230907 | 155000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 254 | 20230907 | 154900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 255 | 20230907 | 154800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 256 | 20230907 | 154700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 257 | 20230907 | 154600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 258 | 20230907 | 154500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 259 | 20230907 | 154400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 260 | 20230907 | 154300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 261 | 20230907 | 154200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 262 | 20230907 | 154100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 263 | 20230907 | 154000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 264 | 20230907 | 153900 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 265 | 20230907 | 153800 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 266 | 20230907 | 153700 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 267 | 20230907 | 153600 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 268 | 20230907 | 153500 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 269 | 20230907 | 153400 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 270 | 20230907 | 153300 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 271 | 20230907 | 153200 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 0 |
| 272 | 20230907 | 153100 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 3831 |
| 273 | 20230907 | 153000 | 1690393040 | 3800 | 3800 | 3800 | 3800 | 3831 |
| 274 | 20230907 | 152900 | 1675835240 | 3800 | 3800 | 3800 | 3800 | 0 |
| 275 | 20230907 | 152800 | 1675835240 | 3800 | 3800 | 3800 | 3800 | 0 |
| 276 | 20230907 | 152700 | 1675835240 | 3800 | 3800 | 3800 | 3800 | 0 |
| 277 | 20230907 | 152600 | 1675835240 | 3800 | 3800 | 3800 | 3800 | 0 |
| 278 | 20230907 | 152500 | 1675835240 | 3800 | 3800 | 3800 | 3800 | 0 |
| 279 | 20230907 | 152400 | 1675835240 | 3800 | 3800 | 3800 | 3800 | 0 |
| 280 | 20230907 | 152300 | 1675835240 | 3800 | 3800 | 3800 | 3800 | 0 |
| 281 | 20230907 | 152200 | 1675835240 | 3800 | 3800 | 3800 | 3800 | 0 |
| 282 | 20230907 | 152100 | 1675835240 | 3800 | 3800 | 3800 | 3800 | 0 |
| 283 | 20230907 | 152000 | 1675835240 | 3800 | 3800 | 3800 | 3800 | 0 |
| 284 | 20230907 | 151900 | 1675835240 | 3800 | 3805 | 3805 | 3785 | 36 |
| 285 | 20230907 | 151800 | 1675698585 | 3800 | 3795 | 3800 | 3790 | 3644 |
| 286 | 20230907 | 151700 | 1661854020 | 3780 | 3795 | 3795 | 3780 | 1180 |
| 287 | 20230907 | 151600 | 1657384060 | 3795 | 3780 | 3795 | 3780 | 1126 |
| 288 | 20230907 | 151500 | 1653116850 | 3780 | 3780 | 3780 | 3780 | 63 |
| 289 | 20230907 | 151400 | 1652878710 | 3785 | 3785 | 3785 | 3785 | 451 |
| 290 | 20230907 | 151300 | 1651171675 | 3785 | 3785 | 3785 | 3785 | 579 |
| 291 | 20230907 | 151200 | 1648980160 | 3780 | 3785 | 3785 | 3780 | 2018 |
| 292 | 20230907 | 151100 | 1641351720 | 3785 | 3760 | 3785 | 3760 | 1133 |
| 293 | 20230907 | 151000 | 1637068340 | 3785 | 3775 | 3785 | 3755 | 2859 |
| 294 | 20230907 | 150900 | 1626325395 | 3760 | 3780 | 3780 | 3760 | 1403 |
| 295 | 20230907 | 150800 | 1621043970 | 3775 | 3775 | 3775 | 3775 | 7 |
| 296 | 20230907 | 150700 | 1621017545 | 3780 | 3780 | 3780 | 3780 | 30 |
| 297 | 20230907 | 150600 | 1620904145 | 3780 | 3780 | 3780 | 3780 | 60 |
| 298 | 20230907 | 150500 | 1620677345 | 3775 | 3775 | 3775 | 3775 | 1 |
| 299 | 20230907 | 150400 | 1620673570 | 3775 | 3770 | 3775 | 3760 | 956 |
| 300 | 20230907 | 150300 | 1617076995 | 3770 | 3770 | 3770 | 3770 | 7 |
| 301 | 20230907 | 150200 | 1617050605 | 3765 | 3765 | 3765 | 3765 | 0 |
| 302 | 20230907 | 150100 | 1617050605 | 3765 | 3775 | 3775 | 3765 | 1164 |
| 303 | 20230907 | 150000 | 1612667145 | 3775 | 3775 | 3775 | 3775 | 26 |
| 304 | 20230907 | 145900 | 1612568995 | 3775 | 3775 | 3775 | 3775 | 4 |
| 305 | 20230907 | 145800 | 1612553895 | 3770 | 3770 | 3770 | 3770 | 222 |
| 306 | 20230907 | 145700 | 1611716955 | 3770 | 3770 | 3770 | 3770 | 100 |
| 307 | 20230907 | 145600 | 1611339955 | 3770 | 3770 | 3770 | 3770 | 10 |
| 308 | 20230907 | 145500 | 1611302255 | 3765 | 3765 | 3765 | 3765 | 1 |
| 309 | 20230907 | 145400 | 1611298490 | 3765 | 3765 | 3765 | 3765 | 0 |
| 310 | 20230907 | 145300 | 1611298490 | 3765 | 3765 | 3780 | 3765 | 325 |
| 311 | 20230907 | 145200 | 1610070920 | 3765 | 3770 | 3770 | 3765 | 168 |
| 312 | 20230907 | 145100 | 1609437810 | 3775 | 3775 | 3775 | 3775 | 0 |
| 313 | 20230907 | 145000 | 1609437810 | 3775 | 3775 | 3775 | 3775 | 1 |
| 314 | 20230907 | 144900 | 1609434035 | 3770 | 3770 | 3770 | 3770 | 32 |
| 315 | 20230907 | 144800 | 1609313395 | 3775 | 3775 | 3775 | 3775 | 0 |
| 316 | 20230907 | 144700 | 1609313395 | 3775 | 3775 | 3775 | 3775 | 0 |
| 317 | 20230907 | 144600 | 1609313395 | 3775 | 3775 | 3775 | 3775 | 1 |
| 318 | 20230907 | 144500 | 1609309620 | 3765 | 3765 | 3765 | 3765 | 1 |
| 319 | 20230907 | 144400 | 1609305855 | 3760 | 3760 | 3760 | 3760 | 0 |
| 320 | 20230907 | 144300 | 1609305855 | 3760 | 3760 | 3760 | 3760 | 0 |
| 321 | 20230907 | 144200 | 1609305855 | 3760 | 3765 | 3765 | 3760 | 3235 |
| 322 | 20230907 | 144100 | 1597137640 | 3765 | 3765 | 3765 | 3765 | 4 |
| 323 | 20230907 | 144000 | 1597122580 | 3775 | 3775 | 3775 | 3775 | 1 |
| 324 | 20230907 | 143900 | 1597118805 | 3780 | 3780 | 3780 | 3780 | 110 |
| 325 | 20230907 | 143800 | 1596703005 | 3780 | 3780 | 3780 | 3780 | 0 |
| 326 | 20230907 | 143700 | 1596703005 | 3780 | 3780 | 3780 | 3780 | 50 |
| 327 | 20230907 | 143600 | 1596514005 | 3780 | 3780 | 3780 | 3780 | 0 |
| 328 | 20230907 | 143500 | 1596514005 | 3780 | 3775 | 3780 | 3775 | 48 |
| 329 | 20230907 | 143400 | 1596332775 | 3775 | 3775 | 3775 | 3775 | 0 |
| 330 | 20230907 | 143300 | 1596332775 | 3775 | 3775 | 3775 | 3775 | 25 |
| 331 | 20230907 | 143200 | 1596238400 | 3775 | 3770 | 3775 | 3765 | 1265 |
| 332 | 20230907 | 143100 | 1591474485 | 3775 | 3775 | 3775 | 3775 | 0 |
| 333 | 20230907 | 143000 | 1591474485 | 3775 | 3775 | 3775 | 3775 | 28 |
| 334 | 20230907 | 142900 | 1591368785 | 3770 | 3765 | 3770 | 3765 | 384 |
| 335 | 20230907 | 142800 | 1589921750 | 3765 | 3765 | 3765 | 3765 | 21 |
| 336 | 20230907 | 142700 | 1589842685 | 3765 | 3765 | 3770 | 3765 | 910 |
| 337 | 20230907 | 142600 | 1586416035 | 3765 | 3765 | 3765 | 3765 | 1260 |
| 338 | 20230907 | 142500 | 1581672135 | 3775 | 3770 | 3775 | 3770 | 149 |
| 339 | 20230907 | 142400 | 1581109710 | 3775 | 3775 | 3775 | 3775 | 28 |
| 340 | 20230907 | 142300 | 1581004010 | 3775 | 3770 | 3775 | 3770 | 5 |
| 341 | 20230907 | 142200 | 1580985155 | 3770 | 3775 | 3775 | 3770 | 131 |
| 342 | 20230907 | 142100 | 1580490655 | 3795 | 3795 | 3795 | 3795 | 0 |
| 343 | 20230907 | 142000 | 1580490655 | 3795 | 3795 | 3795 | 3795 | 10 |
| 344 | 20230907 | 141900 | 1580452705 | 3770 | 3770 | 3770 | 3770 | 634 |
| 345 | 20230907 | 141800 | 1578062525 | 3770 | 3770 | 3770 | 3770 | 444 |
| 346 | 20230907 | 141700 | 1576388645 | 3780 | 3780 | 3780 | 3780 | 182 |
| 347 | 20230907 | 141600 | 1575700685 | 3800 | 3780 | 3800 | 3780 | 173 |
| 348 | 20230907 | 141500 | 1575045985 | 3780 | 3775 | 3780 | 3775 | 127 |
| 349 | 20230907 | 141400 | 1574565930 | 3755 | 3765 | 3765 | 3755 | 211 |
| 350 | 20230907 | 141300 | 1573773445 | 3765 | 3795 | 3795 | 3765 | 6584 |
| 351 | 20230907 | 141200 | 1548881660 | 3795 | 3795 | 3795 | 3795 | 32 |
| 352 | 20230907 | 141100 | 1548760220 | 3795 | 3800 | 3800 | 3795 | 40 |
| 353 | 20230907 | 141000 | 1548608415 | 3800 | 3805 | 3805 | 3800 | 851 |
| 354 | 20230907 | 140900 | 1545372950 | 3805 | 3800 | 3805 | 3800 | 217 |
| 355 | 20230907 | 140800 | 1544547510 | 3800 | 3795 | 3800 | 3795 | 229 |
| 356 | 20230907 | 140700 | 1543677620 | 3795 | 3800 | 3800 | 3795 | 1103 |
| 357 | 20230907 | 140600 | 1539486480 | 3800 | 3795 | 3800 | 3795 | 613 |
| 358 | 20230907 | 140500 | 1537157145 | 3795 | 3795 | 3800 | 3795 | 366 |
| 359 | 20230907 | 140400 | 1535767925 | 3785 | 3785 | 3785 | 3785 | 0 |
| 360 | 20230907 | 140300 | 1535767925 | 3785 | 3785 | 3785 | 3785 | 1 |
| 361 | 20230907 | 140200 | 1535764140 | 3795 | 3790 | 3795 | 3790 | 111 |
| 362 | 20230907 | 140100 | 1535343285 | 3795 | 3795 | 3795 | 3795 | 0 |
| 363 | 20230907 | 140000 | 1535343285 | 3795 | 3795 | 3795 | 3795 | 14 |
| 364 | 20230907 | 135900 | 1535290155 | 3795 | 3790 | 3795 | 3790 | 1446 |
| 365 | 20230907 | 135800 | 1529804815 | 3785 | 3785 | 3785 | 3785 | 62 |
| 366 | 20230907 | 135700 | 1529570145 | 3780 | 3780 | 3780 | 3780 | 18 |
| 367 | 20230907 | 135600 | 1529502105 | 3780 | 3780 | 3780 | 3780 | 317 |
| 368 | 20230907 | 135500 | 1528303845 | 3780 | 3775 | 3780 | 3775 | 177 |
| 369 | 20230907 | 135400 | 1527634910 | 3775 | 3775 | 3775 | 3775 | 0 |
| 370 | 20230907 | 135300 | 1527634910 | 3775 | 3775 | 3775 | 3775 | 110 |
| 371 | 20230907 | 135200 | 1527219660 | 3770 | 3765 | 3770 | 3765 | 81 |
| 372 | 20230907 | 135100 | 1526914465 | 3765 | 3775 | 3775 | 3765 | 915 |
| 373 | 20230907 | 135000 | 1523461090 | 3775 | 3775 | 3775 | 3775 | 65 |
| 374 | 20230907 | 134900 | 1523215715 | 3775 | 3780 | 3780 | 3775 | 861 |
| 375 | 20230907 | 134800 | 1519965290 | 3780 | 3775 | 3780 | 3775 | 603 |
| 376 | 20230907 | 134700 | 1517685965 | 3785 | 3780 | 3785 | 3780 | 100 |
| 377 | 20230907 | 134600 | 1517307510 | 3780 | 3780 | 3780 | 3780 | 1 |
| 378 | 20230907 | 134500 | 1517303730 | 3775 | 3775 | 3775 | 3775 | 0 |
| 379 | 20230907 | 134400 | 1517303730 | 3775 | 3775 | 3775 | 3775 | 202 |
| 380 | 20230907 | 134300 | 1516541180 | 3780 | 3780 | 3780 | 3780 | 1010 |
| 381 | 20230907 | 134200 | 1512723380 | 3780 | 3780 | 3780 | 3780 | 0 |
| 382 | 20230907 | 134100 | 1512723380 | 3780 | 3775 | 3780 | 3765 | 3293 |
| 383 | 20230907 | 134000 | 1500293540 | 3775 | 3785 | 3785 | 3775 | 124 |
| 384 | 20230907 | 133900 | 1499824390 | 3785 | 3785 | 3785 | 3785 | 215 |
| 385 | 20230907 | 133800 | 1499010615 | 3785 | 3765 | 3785 | 3765 | 2202 |
| 386 | 20230907 | 133700 | 1490681105 | 3755 | 3760 | 3760 | 3755 | 605 |
| 387 | 20230907 | 133600 | 1488409075 | 3770 | 3760 | 3770 | 3760 | 242 |
| 388 | 20230907 | 133500 | 1487498035 | 3760 | 3755 | 3760 | 3750 | 662 |
| 389 | 20230907 | 133400 | 1485014445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 390 | 20230907 | 133300 | 1485014445 | 3765 | 3765 | 3765 | 3765 | 0 |
| 391 | 20230907 | 133200 | 1485014445 | 3765 | 3765 | 3765 | 3765 | 52 |
| 392 | 20230907 | 133100 | 1484818665 | 3770 | 3765 | 3770 | 3750 | 2002 |
| 393 | 20230907 | 133000 | 1477309790 | 3770 | 3765 | 3770 | 3765 | 837 |
| 394 | 20230907 | 132900 | 1474154390 | 3770 | 3770 | 3770 | 3770 | 0 |
| 395 | 20230907 | 132800 | 1474154390 | 3770 | 3760 | 3770 | 3750 | 2501 |
| 396 | 20230907 | 132700 | 1464767110 | 3760 | 3760 | 3760 | 3760 | 0 |
| 397 | 20230907 | 132600 | 1464767110 | 3760 | 3760 | 3760 | 3760 | 107 |
| 398 | 20230907 | 132500 | 1464364790 | 3780 | 3775 | 3780 | 3775 | 2 |
| 399 | 20230907 | 132400 | 1464357235 | 3755 | 3755 | 3755 | 3755 | 210 |
| 400 | 20230907 | 132300 | 1463568685 | 3755 | 3775 | 3775 | 3755 | 3103 |
| 401 | 20230907 | 132200 | 1451892075 | 3775 | 3780 | 3780 | 3775 | 194 |
| 402 | 20230907 | 132100 | 1451159075 | 3780 | 3795 | 3795 | 3780 | 136 |
| 403 | 20230907 | 132000 | 1450644980 | 3785 | 3785 | 3785 | 3785 | 1499 |
| 404 | 20230907 | 131900 | 1444971265 | 3785 | 3785 | 3785 | 3785 | 3 |
| 405 | 20230907 | 131800 | 1444959910 | 3790 | 3790 | 3790 | 3790 | 20 |
| 406 | 20230907 | 131700 | 1444884110 | 3790 | 3795 | 3795 | 3790 | 108 |
| 407 | 20230907 | 131600 | 1444474770 | 3800 | 3785 | 3800 | 3785 | 1811 |
| 408 | 20230907 | 131500 | 1437610620 | 3790 | 3795 | 3795 | 3790 | 1487 |
| 409 | 20230907 | 131400 | 1431974630 | 3795 | 3795 | 3795 | 3795 | 18 |
| 410 | 20230907 | 131300 | 1431906320 | 3795 | 3795 | 3795 | 3795 | 0 |
| 411 | 20230907 | 131200 | 1431906320 | 3795 | 3795 | 3795 | 3795 | 501 |
| 412 | 20230907 | 131100 | 1430005025 | 3805 | 3805 | 3805 | 3805 | 8 |
| 413 | 20230907 | 131000 | 1429974585 | 3805 | 3810 | 3810 | 3805 | 13 |
| 414 | 20230907 | 130900 | 1429925115 | 3805 | 3800 | 3805 | 3800 | 201 |
| 415 | 20230907 | 130800 | 1429160680 | 3790 | 3785 | 3790 | 3785 | 568 |
| 416 | 20230907 | 130700 | 1427008325 | 3790 | 3790 | 3790 | 3790 | 1444 |
| 417 | 20230907 | 130600 | 1421535565 | 3790 | 3795 | 3795 | 3790 | 569 |
| 418 | 20230907 | 130500 | 1419377825 | 3805 | 3800 | 3805 | 3800 | 770 |
| 419 | 20230907 | 130400 | 1416449720 | 3800 | 3805 | 3805 | 3800 | 378 |
| 420 | 20230907 | 130300 | 1415011545 | 3805 | 3800 | 3805 | 3800 | 185 |
| 421 | 20230907 | 130200 | 1414307625 | 3805 | 3795 | 3805 | 3795 | 163 |
| 422 | 20230907 | 130100 | 1413689020 | 3795 | 3795 | 3795 | 3795 | 53 |
| 423 | 20230907 | 130000 | 1413487885 | 3795 | 3805 | 3805 | 3795 | 4016 |
| 424 | 20230907 | 125900 | 1398243350 | 3805 | 3810 | 3810 | 3805 | 385 |
| 425 | 20230907 | 125800 | 1396776565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 426 | 20230907 | 125700 | 1396776565 | 3820 | 3820 | 3820 | 3820 | 0 |
| 427 | 20230907 | 125600 | 1396776565 | 3820 | 3820 | 3820 | 3820 | 371 |
| 428 | 20230907 | 125500 | 1395359345 | 3815 | 3820 | 3820 | 3815 | 3585 |
| 429 | 20230907 | 125400 | 1381665150 | 3820 | 3820 | 3820 | 3820 | 38 |
| 430 | 20230907 | 125300 | 1381519990 | 3825 | 3825 | 3825 | 3825 | 0 |
| 431 | 20230907 | 125200 | 1381519990 | 3825 | 3820 | 3825 | 3820 | 1059 |
| 432 | 20230907 | 125100 | 1377469610 | 3820 | 3820 | 3820 | 3820 | 1054 |
| 433 | 20230907 | 125000 | 1373443330 | 3820 | 3820 | 3820 | 3820 | 571 |
| 434 | 20230907 | 124900 | 1371262110 | 3830 | 3830 | 3835 | 3825 | 867 |
| 435 | 20230907 | 124800 | 1367944260 | 3830 | 3825 | 3830 | 3825 | 1045 |
| 436 | 20230907 | 124700 | 1363942005 | 3830 | 3825 | 3830 | 3825 | 254 |
| 437 | 20230907 | 124600 | 1362969250 | 3830 | 3825 | 3830 | 3825 | 10 |
| 438 | 20230907 | 124500 | 1362930995 | 3830 | 3825 | 3830 | 3820 | 112 |
| 439 | 20230907 | 124400 | 1362502600 | 3825 | 3820 | 3825 | 3820 | 132 |
| 440 | 20230907 | 124300 | 1361997730 | 3825 | 3820 | 3825 | 3820 | 60 |
| 441 | 20230907 | 124200 | 1361768320 | 3825 | 3820 | 3825 | 3820 | 38 |
| 442 | 20230907 | 124100 | 1361623010 | 3825 | 3820 | 3825 | 3820 | 113 |
| 443 | 20230907 | 124000 | 1361191020 | 3820 | 3810 | 3820 | 3810 | 114 |
| 444 | 20230907 | 123900 | 1360756175 | 3810 | 3815 | 3815 | 3810 | 536 |
| 445 | 20230907 | 123800 | 1358711930 | 3815 | 3815 | 3815 | 3815 | 83 |
| 446 | 20230907 | 123700 | 1358395285 | 3815 | 3815 | 3815 | 3805 | 978 |
| 447 | 20230907 | 123600 | 1354673540 | 3825 | 3820 | 3825 | 3820 | 21 |
| 448 | 20230907 | 123500 | 1354593315 | 3825 | 3815 | 3825 | 3810 | 522 |
| 449 | 20230907 | 123400 | 1352601380 | 3825 | 3830 | 3835 | 3815 | 30 |
| 450 | 20230907 | 123300 | 1352486885 | 3835 | 3835 | 3835 | 3835 | 0 |
| 451 | 20230907 | 123200 | 1352486885 | 3835 | 3815 | 3840 | 3810 | 4739 |
| 452 | 20230907 | 123100 | 1334386450 | 3815 | 3810 | 3815 | 3810 | 632 |
| 453 | 20230907 | 123000 | 1331978135 | 3815 | 3815 | 3815 | 3810 | 126 |
| 454 | 20230907 | 122900 | 1331498055 | 3815 | 3815 | 3815 | 3815 | 207 |
| 455 | 20230907 | 122800 | 1330708350 | 3815 | 3810 | 3815 | 3810 | 304 |
| 456 | 20230907 | 122700 | 1329549880 | 3810 | 3815 | 3815 | 3810 | 542 |
| 457 | 20230907 | 122600 | 1327482300 | 3815 | 3805 | 3815 | 3805 | 298 |
| 458 | 20230907 | 122500 | 1326347910 | 3810 | 3810 | 3810 | 3810 | 7 |
| 459 | 20230907 | 122400 | 1326321240 | 3810 | 3810 | 3810 | 3810 | 38 |
| 460 | 20230907 | 122300 | 1326176460 | 3810 | 3810 | 3810 | 3805 | 139 |
| 461 | 20230907 | 122200 | 1325647440 | 3810 | 3800 | 3810 | 3800 | 1641 |
| 462 | 20230907 | 122100 | 1319403845 | 3800 | 3800 | 3800 | 3800 | 0 |
| 463 | 20230907 | 122000 | 1319403845 | 3800 | 3795 | 3800 | 3795 | 2079 |
| 464 | 20230907 | 121900 | 1311505900 | 3790 | 3800 | 3805 | 3790 | 711 |
| 465 | 20230907 | 121800 | 1308807855 | 3800 | 3795 | 3800 | 3795 | 777 |
| 466 | 20230907 | 121700 | 1305856840 | 3795 | 3800 | 3800 | 3795 | 1656 |
| 467 | 20230907 | 121600 | 1299571935 | 3800 | 3800 | 3800 | 3795 | 253 |
| 468 | 20230907 | 121500 | 1298610585 | 3805 | 3805 | 3805 | 3805 | 226 |
| 469 | 20230907 | 121400 | 1297750655 | 3800 | 3795 | 3805 | 3795 | 344 |
| 470 | 20230907 | 121300 | 1296443510 | 3805 | 3805 | 3805 | 3800 | 15 |
| 471 | 20230907 | 121200 | 1296386485 | 3790 | 3790 | 3790 | 3790 | 174 |
| 472 | 20230907 | 121100 | 1295727025 | 3790 | 3805 | 3805 | 3790 | 464 |
| 473 | 20230907 | 121000 | 1293964505 | 3785 | 3810 | 3810 | 3785 | 5463 |
| 474 | 20230907 | 120900 | 1273204590 | 3810 | 3815 | 3815 | 3810 | 884 |
| 475 | 20230907 | 120800 | 1269832135 | 3815 | 3810 | 3815 | 3810 | 1851 |
| 476 | 20230907 | 120700 | 1262778205 | 3810 | 3810 | 3810 | 3805 | 2442 |
| 477 | 20230907 | 120600 | 1253474940 | 3815 | 3815 | 3815 | 3815 | 0 |
| 478 | 20230907 | 120500 | 1253474940 | 3815 | 3810 | 3815 | 3810 | 738 |
| 479 | 20230907 | 120400 | 1250662545 | 3810 | 3820 | 3820 | 3810 | 2066 |
| 480 | 20230907 | 120300 | 1242784770 | 3820 | 3835 | 3840 | 3815 | 3176 |
| 481 | 20230907 | 120200 | 1230640500 | 3835 | 3835 | 3835 | 3835 | 290 |
| 482 | 20230907 | 120100 | 1229528350 | 3835 | 3845 | 3845 | 3835 | 2646 |
| 483 | 20230907 | 120000 | 1219361275 | 3850 | 3850 | 3850 | 3850 | 1 |
| 484 | 20230907 | 115900 | 1219357425 | 3850 | 3840 | 3850 | 3840 | 834 |
| 485 | 20230907 | 115800 | 1216154805 | 3840 | 3840 | 3845 | 3840 | 1083 |
| 486 | 20230907 | 115700 | 1211995935 | 3850 | 3835 | 3850 | 3835 | 253 |
| 487 | 20230907 | 115600 | 1211023385 | 3835 | 3835 | 3835 | 3835 | 36 |
| 488 | 20230907 | 115500 | 1210885325 | 3835 | 3835 | 3835 | 3830 | 103 |
| 489 | 20230907 | 115400 | 1210490400 | 3845 | 3845 | 3850 | 3835 | 6004 |
| 490 | 20230907 | 115300 | 1187441365 | 3850 | 3850 | 3855 | 3845 | 2574 |
| 491 | 20230907 | 115200 | 1177531460 | 3850 | 3850 | 3850 | 3845 | 1711 |
| 492 | 20230907 | 115100 | 1170945610 | 3850 | 3845 | 3850 | 3845 | 1013 |
| 493 | 20230907 | 115000 | 1167046710 | 3850 | 3850 | 3855 | 3845 | 8908 |
| 494 | 20230907 | 114900 | 1132753140 | 3850 | 3835 | 3850 | 3835 | 4900 |
| 495 | 20230907 | 114800 | 1113920680 | 3835 | 3825 | 3835 | 3825 | 77 |
| 496 | 20230907 | 114700 | 1113625915 | 3840 | 3835 | 3840 | 3825 | 832 |
| 497 | 20230907 | 114600 | 1110436665 | 3835 | 3825 | 3840 | 3820 | 2725 |
| 498 | 20230907 | 114500 | 1099992025 | 3825 | 3820 | 3825 | 3815 | 4483 |
| 499 | 20230907 | 114400 | 1082861960 | 3820 | 3810 | 3825 | 3810 | 409 |
| 500 | 20230907 | 114300 | 1081299750 | 3810 | 3805 | 3810 | 3805 | 692 |
| 501 | 20230907 | 114200 | 1078666625 | 3805 | 3805 | 3805 | 3805 | 364 |
| 502 | 20230907 | 114100 | 1077281605 | 3805 | 3800 | 3805 | 3800 | 910 |
| 503 | 20230907 | 114000 | 1073820575 | 3800 | 3800 | 3805 | 3795 | 7937 |
| 504 | 20230907 | 113900 | 1043665435 | 3800 | 3805 | 3805 | 3800 | 1509 |
| 505 | 20230907 | 113800 | 1037924105 | 3805 | 3815 | 3815 | 3805 | 454 |
| 506 | 20230907 | 113700 | 1036193625 | 3815 | 3815 | 3820 | 3815 | 695 |
| 507 | 20230907 | 113600 | 1033541200 | 3820 | 3810 | 3825 | 3810 | 1909 |
| 508 | 20230907 | 113500 | 1026245485 | 3815 | 3825 | 3825 | 3815 | 1390 |
| 509 | 20230907 | 113400 | 1020939050 | 3825 | 3850 | 3850 | 3825 | 7102 |
| 510 | 20230907 | 113300 | 993718140 | 3850 | 3845 | 3850 | 3845 | 1799 |
| 511 | 20230907 | 113200 | 986795815 | 3840 | 3845 | 3850 | 3835 | 1404 |
| 512 | 20230907 | 113100 | 981400005 | 3850 | 3855 | 3855 | 3845 | 1628 |
| 513 | 20230907 | 113000 | 975132215 | 3855 | 3850 | 3855 | 3845 | 3299 |
| 514 | 20230907 | 112900 | 962435495 | 3855 | 3845 | 3855 | 3840 | 4472 |
| 515 | 20230907 | 112800 | 945215060 | 3845 | 3845 | 3850 | 3830 | 2302 |
| 516 | 20230907 | 112700 | 936364805 | 3845 | 3850 | 3850 | 3830 | 3400 |
| 517 | 20230907 | 112600 | 923290895 | 3850 | 3845 | 3850 | 3845 | 6469 |
| 518 | 20230907 | 112500 | 898402335 | 3845 | 3840 | 3845 | 3840 | 3647 |
| 519 | 20230907 | 112400 | 884386830 | 3840 | 3835 | 3840 | 3835 | 2377 |
| 520 | 20230907 | 112300 | 875266615 | 3840 | 3820 | 3840 | 3815 | 433 |
| 521 | 20230907 | 112200 | 873608735 | 3830 | 3840 | 3840 | 3815 | 2016 |
| 522 | 20230907 | 112100 | 865894320 | 3820 | 3820 | 3840 | 3820 | 186 |
| 523 | 20230907 | 112000 | 865182580 | 3840 | 3840 | 3845 | 3840 | 3352 |
| 524 | 20230907 | 111900 | 852310880 | 3840 | 3840 | 3840 | 3815 | 1304 |
| 525 | 20230907 | 111800 | 847303670 | 3840 | 3835 | 3845 | 3835 | 6204 |
| 526 | 20230907 | 111700 | 823487360 | 3835 | 3830 | 3835 | 3830 | 1380 |
| 527 | 20230907 | 111600 | 818197345 | 3830 | 3820 | 3830 | 3820 | 10383 |
| 528 | 20230907 | 111500 | 778495930 | 3820 | 3785 | 3820 | 3785 | 2089 |
| 529 | 20230907 | 111400 | 770543130 | 3785 | 3785 | 3785 | 3785 | 922 |
| 530 | 20230907 | 111300 | 767053360 | 3785 | 3800 | 3800 | 3785 | 982 |
| 531 | 20230907 | 111200 | 763335615 | 3800 | 3790 | 3800 | 3785 | 2779 |
| 532 | 20230907 | 111100 | 752808580 | 3790 | 3800 | 3800 | 3790 | 1874 |
| 533 | 20230907 | 111000 | 745693390 | 3800 | 3815 | 3815 | 3800 | 5057 |
| 534 | 20230907 | 110900 | 726441155 | 3810 | 3820 | 3820 | 3810 | 5329 |
| 535 | 20230907 | 110800 | 706115660 | 3820 | 3820 | 3830 | 3810 | 3880 |
| 536 | 20230907 | 110700 | 691300980 | 3810 | 3850 | 3850 | 3810 | 15151 |
| 537 | 20230907 | 110600 | 633156360 | 3845 | 3845 | 3850 | 3840 | 6508 |
| 538 | 20230907 | 110500 | 608119405 | 3840 | 3830 | 3845 | 3830 | 8437 |
| 539 | 20230907 | 110400 | 575721370 | 3810 | 3815 | 3830 | 3810 | 5477 |
| 540 | 20230907 | 110300 | 554797725 | 3810 | 3835 | 3840 | 3805 | 8143 |
| 541 | 20230907 | 110200 | 523662535 | 3825 | 3815 | 3840 | 3805 | 9593 |
| 542 | 20230907 | 110100 | 487030430 | 3815 | 3800 | 3815 | 3800 | 8081 |
| 543 | 20230907 | 110000 | 456251435 | 3800 | 3800 | 3810 | 3780 | 9742 |
| 544 | 20230907 | 105900 | 419267130 | 3800 | 3740 | 3820 | 3735 | 32745 |
| 545 | 20230907 | 105800 | 295651465 | 3735 | 3725 | 3735 | 3725 | 17241 |
| 546 | 20230907 | 105700 | 231344295 | 3715 | 3730 | 3730 | 3715 | 499 |
| 547 | 20230907 | 105600 | 229485520 | 3725 | 3720 | 3730 | 3720 | 2945 |
| 548 | 20230907 | 105500 | 218517930 | 3715 | 3715 | 3715 | 3715 | 600 |
| 549 | 20230907 | 105400 | 216288930 | 3715 | 3715 | 3715 | 3715 | 1308 |
| 550 | 20230907 | 105300 | 211429710 | 3715 | 3710 | 3715 | 3710 | 567 |
| 551 | 20230907 | 105200 | 209326135 | 3710 | 3710 | 3710 | 3710 | 132 |
| 552 | 20230907 | 105100 | 208836415 | 3710 | 3710 | 3710 | 3710 | 0 |
| 553 | 20230907 | 105000 | 208836415 | 3710 | 3710 | 3710 | 3710 | 377 |
| 554 | 20230907 | 104900 | 207437745 | 3710 | 3700 | 3710 | 3700 | 432 |
| 555 | 20230907 | 104800 | 205839155 | 3710 | 3710 | 3710 | 3710 | 0 |
| 556 | 20230907 | 104700 | 205839155 | 3710 | 3705 | 3710 | 3705 | 100 |
| 557 | 20230907 | 104600 | 205468400 | 3705 | 3705 | 3705 | 3705 | 0 |
| 558 | 20230907 | 104500 | 205468400 | 3705 | 3705 | 3705 | 3705 | 80 |
| 559 | 20230907 | 104400 | 205172000 | 3705 | 3705 | 3705 | 3705 | 2214 |
| 560 | 20230907 | 104300 | 196969130 | 3705 | 3705 | 3705 | 3705 | 0 |
| 561 | 20230907 | 104200 | 196969130 | 3705 | 3705 | 3705 | 3705 | 1 |
| 562 | 20230907 | 104100 | 196965425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 563 | 20230907 | 104000 | 196965425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 564 | 20230907 | 103900 | 196965425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 565 | 20230907 | 103800 | 196965425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 566 | 20230907 | 103700 | 196965425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 567 | 20230907 | 103600 | 196965425 | 3705 | 3705 | 3705 | 3705 | 0 |
| 568 | 20230907 | 103500 | 196965425 | 3705 | 3700 | 3705 | 3700 | 264 |
| 569 | 20230907 | 103400 | 195988620 | 3690 | 3700 | 3700 | 3690 | 903 |
| 570 | 20230907 | 103300 | 192656425 | 3695 | 3705 | 3705 | 3695 | 825 |
| 571 | 20230907 | 103200 | 189603625 | 3700 | 3700 | 3700 | 3700 | 0 |
| 572 | 20230907 | 103100 | 189603625 | 3700 | 3700 | 3700 | 3700 | 49 |
| 573 | 20230907 | 103000 | 189422325 | 3700 | 3700 | 3700 | 3700 | 100 |
| 574 | 20230907 | 102900 | 189052325 | 3705 | 3705 | 3705 | 3705 | 1 |
| 575 | 20230907 | 102800 | 189048620 | 3700 | 3705 | 3705 | 3700 | 2031 |
| 576 | 20230907 | 102700 | 181533325 | 3705 | 3705 | 3705 | 3705 | 66 |
| 577 | 20230907 | 102600 | 181288795 | 3705 | 3705 | 3705 | 3705 | 34 |
| 578 | 20230907 | 102500 | 181162825 | 3705 | 3705 | 3705 | 3705 | 66 |
| 579 | 20230907 | 102400 | 180918295 | 3705 | 3705 | 3705 | 3705 | 0 |
| 580 | 20230907 | 102300 | 180918295 | 3705 | 3705 | 3705 | 3705 | 2 |
| 581 | 20230907 | 102200 | 180910885 | 3710 | 3710 | 3710 | 3710 | 18 |
| 582 | 20230907 | 102100 | 180844105 | 3710 | 3715 | 3720 | 3710 | 1402 |
| 583 | 20230907 | 102000 | 175642670 | 3715 | 3715 | 3715 | 3715 | 354 |
| 584 | 20230907 | 101900 | 174327560 | 3715 | 3715 | 3720 | 3715 | 286 |
| 585 | 20230907 | 101800 | 173264570 | 3720 | 3710 | 3720 | 3710 | 1317 |
| 586 | 20230907 | 101700 | 168371090 | 3710 | 3705 | 3710 | 3705 | 1460 |
| 587 | 20230907 | 101600 | 162961390 | 3705 | 3700 | 3705 | 3695 | 1018 |
| 588 | 20230907 | 101500 | 159197895 | 3705 | 3705 | 3705 | 3705 | 1 |
| 589 | 20230907 | 101400 | 159194190 | 3705 | 3700 | 3705 | 3700 | 70 |
| 590 | 20230907 | 101300 | 158934890 | 3700 | 3700 | 3700 | 3700 | 397 |
| 591 | 20230907 | 101200 | 157465990 | 3700 | 3700 | 3700 | 3700 | 815 |
| 592 | 20230907 | 101100 | 154450490 | 3700 | 3700 | 3700 | 3700 | 0 |
| 593 | 20230907 | 101000 | 154450490 | 3700 | 3700 | 3700 | 3700 | 50 |
| 594 | 20230907 | 100900 | 154265490 | 3705 | 3705 | 3705 | 3705 | 2 |
| 595 | 20230907 | 100800 | 154258080 | 3705 | 3700 | 3705 | 3700 | 76 |
| 596 | 20230907 | 100700 | 153976865 | 3695 | 3695 | 3700 | 3695 | 398 |
| 597 | 20230907 | 100600 | 152506245 | 3700 | 3700 | 3700 | 3700 | 50 |
| 598 | 20230907 | 100500 | 152321245 | 3705 | 3695 | 3705 | 3695 | 269 |
| 599 | 20230907 | 100400 | 151327010 | 3695 | 3700 | 3700 | 3695 | 206 |
| 600 | 20230907 | 100300 | 150564815 | 3705 | 3705 | 3705 | 3705 | 0 |
| 601 | 20230907 | 100200 | 150564815 | 3705 | 3705 | 3705 | 3705 | 0 |
| 602 | 20230907 | 100100 | 150564815 | 3705 | 3705 | 3705 | 3705 | 484 |
| 603 | 20230907 | 100000 | 148771595 | 3705 | 3710 | 3710 | 3705 | 995 |
| 604 | 20230907 | 095900 | 145080425 | 3710 | 3710 | 3710 | 3710 | 200 |
| 605 | 20230907 | 095800 | 144338425 | 3710 | 3715 | 3715 | 3710 | 705 |
| 606 | 20230907 | 095700 | 141720350 | 3715 | 3715 | 3715 | 3705 | 2305 |
| 607 | 20230907 | 095600 | 133159075 | 3705 | 3715 | 3720 | 3705 | 1312 |
| 608 | 20230907 | 095500 | 128289490 | 3705 | 3700 | 3705 | 3700 | 982 |
| 609 | 20230907 | 095400 | 124653160 | 3695 | 3680 | 3695 | 3680 | 531 |
| 610 | 20230907 | 095300 | 122695780 | 3680 | 3680 | 3680 | 3680 | 0 |
| 611 | 20230907 | 095200 | 122695780 | 3680 | 3690 | 3695 | 3680 | 1081 |
| 612 | 20230907 | 095100 | 118708420 | 3690 | 3690 | 3690 | 3690 | 0 |
| 613 | 20230907 | 095000 | 118708420 | 3690 | 3695 | 3695 | 3690 | 100 |
| 614 | 20230907 | 094900 | 118339415 | 3690 | 3690 | 3690 | 3690 | 201 |
| 615 | 20230907 | 094800 | 117597725 | 3695 | 3695 | 3695 | 3695 | 5 |
| 616 | 20230907 | 094700 | 117579250 | 3695 | 3695 | 3695 | 3695 | 1 |
| 617 | 20230907 | 094600 | 117575555 | 3695 | 3695 | 3695 | 3695 | 639 |
| 618 | 20230907 | 094500 | 115214450 | 3695 | 3690 | 3695 | 3690 | 1229 |
| 619 | 20230907 | 094400 | 110674090 | 3685 | 3685 | 3685 | 3685 | 287 |
| 620 | 20230907 | 094300 | 109616495 | 3680 | 3685 | 3685 | 3680 | 508 |
| 621 | 20230907 | 094200 | 107745535 | 3670 | 3670 | 3670 | 3670 | 242 |
| 622 | 20230907 | 094100 | 106857395 | 3670 | 3670 | 3670 | 3670 | 300 |
| 623 | 20230907 | 094000 | 105756395 | 3685 | 3670 | 3685 | 3670 | 9 |
| 624 | 20230907 | 093900 | 105723350 | 3670 | 3680 | 3680 | 3660 | 5235 |
| 625 | 20230907 | 093800 | 86518435 | 3690 | 3690 | 3690 | 3690 | 200 |
| 626 | 20230907 | 093700 | 85780435 | 3690 | 3690 | 3690 | 3690 | 0 |
| 627 | 20230907 | 093600 | 85780435 | 3690 | 3690 | 3690 | 3690 | 0 |
| 628 | 20230907 | 093500 | 85780435 | 3690 | 3690 | 3690 | 3690 | 5 |
| 629 | 20230907 | 093400 | 85761985 | 3690 | 3690 | 3690 | 3690 | 0 |
| 630 | 20230907 | 093300 | 85761985 | 3690 | 3690 | 3690 | 3690 | 3 |
| 631 | 20230907 | 093200 | 85750915 | 3690 | 3690 | 3690 | 3690 | 1 |
| 632 | 20230907 | 093100 | 85747225 | 3690 | 3670 | 3690 | 3670 | 616 |
| 633 | 20230907 | 093000 | 83486475 | 3670 | 3675 | 3675 | 3670 | 725 |
| 634 | 20230907 | 092900 | 80825100 | 3675 | 3675 | 3675 | 3670 | 1493 |
| 635 | 20230907 | 092800 | 75341475 | 3680 | 3695 | 3695 | 3680 | 1839 |
| 636 | 20230907 | 092700 | 68573940 | 3680 | 3685 | 3685 | 3680 | 500 |
| 637 | 20230907 | 092600 | 66732115 | 3685 | 3690 | 3690 | 3685 | 671 |
| 638 | 20230907 | 092500 | 64259330 | 3685 | 3685 | 3685 | 3685 | 387 |
| 639 | 20230907 | 092400 | 62833235 | 3685 | 3685 | 3690 | 3685 | 764 |
| 640 | 20230907 | 092300 | 60017885 | 3680 | 3680 | 3680 | 3680 | 0 |
| 641 | 20230907 | 092200 | 60017885 | 3680 | 3680 | 3680 | 3680 | 370 |
| 642 | 20230907 | 092100 | 58656285 | 3700 | 3685 | 3700 | 3680 | 2005 |
| 643 | 20230907 | 092000 | 51270670 | 3700 | 3690 | 3700 | 3690 | 401 |
| 644 | 20230907 | 091900 | 49790970 | 3695 | 3695 | 3695 | 3695 | 1 |
| 645 | 20230907 | 091800 | 49787275 | 3705 | 3705 | 3705 | 3705 | 2 |
| 646 | 20230907 | 091700 | 49779865 | 3695 | 3695 | 3695 | 3695 | 1089 |
| 647 | 20230907 | 091600 | 45756010 | 3695 | 3690 | 3695 | 3690 | 62 |
| 648 | 20230907 | 091500 | 45526980 | 3690 | 3695 | 3695 | 3690 | 256 |
| 649 | 20230907 | 091400 | 44581685 | 3700 | 3700 | 3700 | 3700 | 300 |
| 650 | 20230907 | 091300 | 43471685 | 3700 | 3700 | 3700 | 3700 | 269 |
| 651 | 20230907 | 091200 | 42476385 | 3700 | 3700 | 3700 | 3700 | 215 |
| 652 | 20230907 | 091100 | 41680885 | 3700 | 3705 | 3705 | 3700 | 136 |
| 653 | 20230907 | 091000 | 41177505 | 3715 | 3710 | 3715 | 3710 | 1101 |
| 654 | 20230907 | 090900 | 37092290 | 3710 | 3705 | 3710 | 3705 | 69 |
| 655 | 20230907 | 090800 | 36836640 | 3705 | 3705 | 3705 | 3705 | 1 |
| 656 | 20230907 | 090700 | 36832935 | 3685 | 3705 | 3710 | 3685 | 749 |
| 657 | 20230907 | 090600 | 34069180 | 3710 | 3705 | 3710 | 3690 | 419 |
| 658 | 20230907 | 090500 | 32523035 | 3715 | 3690 | 3715 | 3690 | 3283 |
| 659 | 20230907 | 090400 | 20385365 | 3690 | 3690 | 3690 | 3690 | 151 |
| 660 | 20230907 | 090300 | 19828175 | 3685 | 3685 | 3685 | 3685 | 0 |
| 661 | 20230907 | 090200 | 19828175 | 3685 | 3700 | 3700 | 3685 | 1117 |
| 662 | 20230907 | 090100 | 15705905 | 3705 | 3710 | 3710 | 3705 | 2091 |
| 663 | 20230907 | 090000 | 7948665 | 3710 | 3705 | 3720 | 3705 | 2144 |