33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 200200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 7686 |
| 3 | 20230907 | 200100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 4 | 20230907 | 200000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 5 | 20230907 | 195900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 6 | 20230907 | 195800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 7 | 20230907 | 195700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 8 | 20230907 | 195600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 9 | 20230907 | 195500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 10 | 20230907 | 195400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 11 | 20230907 | 195300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 12 | 20230907 | 195200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 13 | 20230907 | 195100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 14 | 20230907 | 195000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 15 | 20230907 | 194900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 16 | 20230907 | 194800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 17 | 20230907 | 194700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 18 | 20230907 | 194600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 19 | 20230907 | 194500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 20 | 20230907 | 194400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 21 | 20230907 | 194300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 22 | 20230907 | 194200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 23 | 20230907 | 194100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 24 | 20230907 | 194000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 25 | 20230907 | 193900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 26 | 20230907 | 193800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 27 | 20230907 | 193700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 28 | 20230907 | 193600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 29 | 20230907 | 193500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 30 | 20230907 | 193400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 31 | 20230907 | 193300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 32 | 20230907 | 193200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 7686 |
| 33 | 20230907 | 193100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 34 | 20230907 | 193000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 35 | 20230907 | 192900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 36 | 20230907 | 192800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 37 | 20230907 | 192700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 38 | 20230907 | 192600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 39 | 20230907 | 192500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 40 | 20230907 | 192400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 41 | 20230907 | 192300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 42 | 20230907 | 192200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 43 | 20230907 | 192100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 44 | 20230907 | 192000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 45 | 20230907 | 191900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 46 | 20230907 | 191800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 47 | 20230907 | 191700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 48 | 20230907 | 191600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 49 | 20230907 | 191500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 50 | 20230907 | 191400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 51 | 20230907 | 191300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 52 | 20230907 | 191200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 53 | 20230907 | 191100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 54 | 20230907 | 191000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 55 | 20230907 | 190900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 56 | 20230907 | 190800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 57 | 20230907 | 190700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 58 | 20230907 | 190600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 59 | 20230907 | 190500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 60 | 20230907 | 190400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 61 | 20230907 | 190300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 62 | 20230907 | 190200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 7686 |
| 63 | 20230907 | 190100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 64 | 20230907 | 190000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 65 | 20230907 | 185900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 66 | 20230907 | 185800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 67 | 20230907 | 185700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 68 | 20230907 | 185600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 69 | 20230907 | 185500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 70 | 20230907 | 185400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 71 | 20230907 | 185300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 72 | 20230907 | 185200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 73 | 20230907 | 185100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 74 | 20230907 | 185000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 75 | 20230907 | 184900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 76 | 20230907 | 184800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 77 | 20230907 | 184700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 78 | 20230907 | 184600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 79 | 20230907 | 184500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 80 | 20230907 | 184400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 81 | 20230907 | 184300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 82 | 20230907 | 184200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 83 | 20230907 | 184100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 84 | 20230907 | 184000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 85 | 20230907 | 183900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 86 | 20230907 | 183800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 87 | 20230907 | 183700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 88 | 20230907 | 183600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 89 | 20230907 | 183500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 90 | 20230907 | 183400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 91 | 20230907 | 183300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 92 | 20230907 | 183200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 7686 |
| 93 | 20230907 | 183100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 94 | 20230907 | 183000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 95 | 20230907 | 182900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 96 | 20230907 | 182800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 97 | 20230907 | 182700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 98 | 20230907 | 182600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 99 | 20230907 | 182500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 100 | 20230907 | 182400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 101 | 20230907 | 182300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 102 | 20230907 | 182200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 103 | 20230907 | 182100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 104 | 20230907 | 182000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 105 | 20230907 | 181900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 106 | 20230907 | 181800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 107 | 20230907 | 181700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 108 | 20230907 | 181600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 109 | 20230907 | 181500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 110 | 20230907 | 181400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 111 | 20230907 | 181300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 112 | 20230907 | 181200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 113 | 20230907 | 181100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 114 | 20230907 | 181000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 115 | 20230907 | 180900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 116 | 20230907 | 180800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 117 | 20230907 | 180700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 118 | 20230907 | 180600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 119 | 20230907 | 180500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 120 | 20230907 | 180400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 121 | 20230907 | 180300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 122 | 20230907 | 180200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 7686 |
| 123 | 20230907 | 180100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 124 | 20230907 | 180000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 125 | 20230907 | 175900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 126 | 20230907 | 175800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 127 | 20230907 | 175700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 128 | 20230907 | 175600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 129 | 20230907 | 175500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 130 | 20230907 | 175400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 131 | 20230907 | 175300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 132 | 20230907 | 175200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 133 | 20230907 | 175100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 134 | 20230907 | 175000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 135 | 20230907 | 174900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 136 | 20230907 | 174800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 137 | 20230907 | 174700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 138 | 20230907 | 174600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 139 | 20230907 | 174500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 140 | 20230907 | 174400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 141 | 20230907 | 174300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 142 | 20230907 | 174200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 143 | 20230907 | 174100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 144 | 20230907 | 174000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 145 | 20230907 | 173900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 146 | 20230907 | 173800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 147 | 20230907 | 173700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 148 | 20230907 | 173600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 149 | 20230907 | 173500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 150 | 20230907 | 173400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 151 | 20230907 | 173300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 152 | 20230907 | 173200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 7686 |
| 153 | 20230907 | 173100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 154 | 20230907 | 173000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 155 | 20230907 | 172900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 156 | 20230907 | 172800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 157 | 20230907 | 172700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 158 | 20230907 | 172600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 159 | 20230907 | 172500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 160 | 20230907 | 172400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 161 | 20230907 | 172300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 162 | 20230907 | 172200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 163 | 20230907 | 172100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 164 | 20230907 | 172000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 165 | 20230907 | 171900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 166 | 20230907 | 171800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 167 | 20230907 | 171700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 168 | 20230907 | 171600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 169 | 20230907 | 171500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 170 | 20230907 | 171400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 171 | 20230907 | 171300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 172 | 20230907 | 171200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 173 | 20230907 | 171100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 174 | 20230907 | 171000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 175 | 20230907 | 170900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 176 | 20230907 | 170800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 177 | 20230907 | 170700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 178 | 20230907 | 170600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 179 | 20230907 | 170500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 180 | 20230907 | 170400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 181 | 20230907 | 170300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 182 | 20230907 | 170200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 7686 |
| 183 | 20230907 | 170100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 184 | 20230907 | 170000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 185 | 20230907 | 165900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 186 | 20230907 | 165800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 187 | 20230907 | 165700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 188 | 20230907 | 165600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 189 | 20230907 | 165500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 190 | 20230907 | 165400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 191 | 20230907 | 165300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 192 | 20230907 | 165200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 193 | 20230907 | 165100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 194 | 20230907 | 165000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 195 | 20230907 | 164900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 196 | 20230907 | 164800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 197 | 20230907 | 164700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 198 | 20230907 | 164600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 199 | 20230907 | 164500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 200 | 20230907 | 164400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 201 | 20230907 | 164300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 202 | 20230907 | 164200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 203 | 20230907 | 164100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 204 | 20230907 | 164000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 205 | 20230907 | 163900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 206 | 20230907 | 163800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 207 | 20230907 | 163700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 208 | 20230907 | 163600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 209 | 20230907 | 163500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 210 | 20230907 | 163400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 211 | 20230907 | 163300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 212 | 20230907 | 163200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 7686 |
| 213 | 20230907 | 163100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 214 | 20230907 | 163000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 215 | 20230907 | 162900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 216 | 20230907 | 162800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 217 | 20230907 | 162700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 218 | 20230907 | 162600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 219 | 20230907 | 162500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 220 | 20230907 | 162400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 221 | 20230907 | 162300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 222 | 20230907 | 162200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 223 | 20230907 | 162100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 224 | 20230907 | 162000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 225 | 20230907 | 161900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 226 | 20230907 | 161800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 227 | 20230907 | 161700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 228 | 20230907 | 161600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 229 | 20230907 | 161500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 230 | 20230907 | 161400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 231 | 20230907 | 161300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 232 | 20230907 | 161200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 233 | 20230907 | 161100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 234 | 20230907 | 161000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 235 | 20230907 | 160900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 236 | 20230907 | 160800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 237 | 20230907 | 160700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 238 | 20230907 | 160600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 239 | 20230907 | 160500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 240 | 20230907 | 160400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 241 | 20230907 | 160300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 242 | 20230907 | 160200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 7686 |
| 243 | 20230907 | 160100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 244 | 20230907 | 160000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 245 | 20230907 | 155900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 246 | 20230907 | 155800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 247 | 20230907 | 155700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 248 | 20230907 | 155600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 249 | 20230907 | 155500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 250 | 20230907 | 155400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 251 | 20230907 | 155300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 252 | 20230907 | 155200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 253 | 20230907 | 155100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 254 | 20230907 | 155000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 255 | 20230907 | 154900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 256 | 20230907 | 154800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 257 | 20230907 | 154700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 258 | 20230907 | 154600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 259 | 20230907 | 154500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 260 | 20230907 | 154400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 261 | 20230907 | 154300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 262 | 20230907 | 154200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 263 | 20230907 | 154100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 264 | 20230907 | 154000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 265 | 20230907 | 153900 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 266 | 20230907 | 153800 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 267 | 20230907 | 153700 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 268 | 20230907 | 153600 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 269 | 20230907 | 153500 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 270 | 20230907 | 153400 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 271 | 20230907 | 153300 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 272 | 20230907 | 153200 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 7686 |
| 273 | 20230907 | 153100 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 0 |
| 274 | 20230907 | 153000 | 3780775985 | 4335 | 4335 | 4335 | 4335 | 7686 |
| 275 | 20230907 | 152900 | 3747457175 | 4335 | 4335 | 4335 | 4335 | 0 |
| 276 | 20230907 | 152800 | 3747457175 | 4335 | 4335 | 4335 | 4335 | 0 |
| 277 | 20230907 | 152700 | 3747457175 | 4335 | 4335 | 4335 | 4335 | 0 |
| 278 | 20230907 | 152600 | 3747457175 | 4335 | 4335 | 4335 | 4335 | 0 |
| 279 | 20230907 | 152500 | 3747457175 | 4335 | 4335 | 4335 | 4335 | 0 |
| 280 | 20230907 | 152400 | 3747457175 | 4335 | 4335 | 4335 | 4335 | 0 |
| 281 | 20230907 | 152300 | 3747457175 | 4335 | 4335 | 4335 | 4335 | 0 |
| 282 | 20230907 | 152200 | 3747457175 | 4335 | 4335 | 4335 | 4335 | 0 |
| 283 | 20230907 | 152100 | 3747457175 | 4335 | 4335 | 4335 | 4335 | 0 |
| 284 | 20230907 | 152000 | 3747457175 | 4335 | 4335 | 4335 | 4335 | 0 |
| 285 | 20230907 | 151900 | 3747457175 | 4335 | 4330 | 4335 | 4330 | 3069 |
| 286 | 20230907 | 151800 | 3734161730 | 4330 | 4335 | 4335 | 4330 | 6407 |
| 287 | 20230907 | 151700 | 3706415080 | 4335 | 4335 | 4335 | 4330 | 1109 |
| 288 | 20230907 | 151600 | 3701610450 | 4335 | 4330 | 4335 | 4330 | 471 |
| 289 | 20230907 | 151500 | 3699570165 | 4335 | 4335 | 4335 | 4330 | 3402 |
| 290 | 20230907 | 151400 | 3684837720 | 4335 | 4340 | 4340 | 4330 | 384 |
| 291 | 20230907 | 151300 | 3683173035 | 4340 | 4330 | 4340 | 4330 | 2975 |
| 292 | 20230907 | 151200 | 3670279730 | 4330 | 4335 | 4335 | 4330 | 1406 |
| 293 | 20230907 | 151100 | 3664191570 | 4335 | 4335 | 4335 | 4330 | 577 |
| 294 | 20230907 | 151000 | 3661690875 | 4340 | 4340 | 4340 | 4335 | 256 |
| 295 | 20230907 | 150900 | 3660579915 | 4330 | 4340 | 4340 | 4330 | 4037 |
| 296 | 20230907 | 150800 | 3643078835 | 4340 | 4340 | 4340 | 4330 | 19921 |
| 297 | 20230907 | 150700 | 3556753220 | 4340 | 4345 | 4345 | 4340 | 230 |
| 298 | 20230907 | 150600 | 3555754870 | 4345 | 4340 | 4345 | 4340 | 409 |
| 299 | 20230907 | 150500 | 3553979805 | 4340 | 4340 | 4340 | 4340 | 1095 |
| 300 | 20230907 | 150400 | 3549227505 | 4340 | 4345 | 4345 | 4340 | 2067 |
| 301 | 20230907 | 150300 | 3540256390 | 4345 | 4345 | 4345 | 4340 | 1891 |
| 302 | 20230907 | 150200 | 3532047945 | 4345 | 4345 | 4345 | 4340 | 299 |
| 303 | 20230907 | 150100 | 3530748840 | 4340 | 4345 | 4345 | 4340 | 3308 |
| 304 | 20230907 | 150000 | 3516387005 | 4340 | 4340 | 4345 | 4340 | 2031 |
| 305 | 20230907 | 145900 | 3507572460 | 4340 | 4340 | 4340 | 4335 | 2154 |
| 306 | 20230907 | 145800 | 3498233475 | 4340 | 4345 | 4345 | 4340 | 1895 |
| 307 | 20230907 | 145700 | 3490006525 | 4345 | 4340 | 4345 | 4340 | 243 |
| 308 | 20230907 | 145600 | 3488951885 | 4340 | 4340 | 4340 | 4340 | 153 |
| 309 | 20230907 | 145500 | 3488287865 | 4340 | 4340 | 4340 | 4340 | 382 |
| 310 | 20230907 | 145400 | 3486629985 | 4335 | 4335 | 4340 | 4335 | 53 |
| 311 | 20230907 | 145300 | 3486400220 | 4335 | 4330 | 4335 | 4330 | 1363 |
| 312 | 20230907 | 145200 | 3480491715 | 4335 | 4335 | 4335 | 4335 | 234 |
| 313 | 20230907 | 145100 | 3479477325 | 4340 | 4335 | 4340 | 4335 | 47 |
| 314 | 20230907 | 145000 | 3479273570 | 4335 | 4335 | 4335 | 4330 | 2649 |
| 315 | 20230907 | 144900 | 3467790160 | 4335 | 4335 | 4335 | 4335 | 729 |
| 316 | 20230907 | 144800 | 3464629945 | 4335 | 4335 | 4335 | 4335 | 389 |
| 317 | 20230907 | 144700 | 3462943630 | 4335 | 4335 | 4335 | 4335 | 292 |
| 318 | 20230907 | 144600 | 3461677810 | 4330 | 4335 | 4335 | 4330 | 2724 |
| 319 | 20230907 | 144500 | 3449870455 | 4335 | 4335 | 4340 | 4330 | 2473 |
| 320 | 20230907 | 144400 | 3439154920 | 4340 | 4335 | 4340 | 4330 | 2962 |
| 321 | 20230907 | 144300 | 3426317905 | 4335 | 4335 | 4335 | 4335 | 830 |
| 322 | 20230907 | 144200 | 3422719855 | 4335 | 4340 | 4340 | 4335 | 2824 |
| 323 | 20230907 | 144100 | 3410470145 | 4340 | 4340 | 4340 | 4335 | 1968 |
| 324 | 20230907 | 144000 | 3401932380 | 4340 | 4335 | 4340 | 4335 | 656 |
| 325 | 20230907 | 143900 | 3399086560 | 4335 | 4340 | 4340 | 4335 | 1516 |
| 326 | 20230907 | 143800 | 3392512280 | 4340 | 4340 | 4340 | 4340 | 78 |
| 327 | 20230907 | 143700 | 3392173760 | 4335 | 4340 | 4340 | 4335 | 315 |
| 328 | 20230907 | 143600 | 3390806665 | 4340 | 4340 | 4345 | 4340 | 667 |
| 329 | 20230907 | 143500 | 3387911880 | 4345 | 4345 | 4345 | 4345 | 1 |
| 330 | 20230907 | 143400 | 3387907535 | 4345 | 4335 | 4345 | 4335 | 1983 |
| 331 | 20230907 | 143300 | 3379300840 | 4335 | 4340 | 4340 | 4335 | 504 |
| 332 | 20230907 | 143200 | 3377115940 | 4340 | 4340 | 4340 | 4335 | 815 |
| 333 | 20230907 | 143100 | 3373581390 | 4335 | 4340 | 4340 | 4330 | 4749 |
| 334 | 20230907 | 143000 | 3353007930 | 4340 | 4345 | 4345 | 4335 | 5297 |
| 335 | 20230907 | 142900 | 3330043425 | 4345 | 4340 | 4345 | 4340 | 884 |
| 336 | 20230907 | 142800 | 3326206425 | 4345 | 4340 | 4345 | 4340 | 815 |
| 337 | 20230907 | 142700 | 3322668795 | 4340 | 4345 | 4345 | 4340 | 2604 |
| 338 | 20230907 | 142600 | 3311366895 | 4345 | 4350 | 4350 | 4340 | 729 |
| 339 | 20230907 | 142500 | 3308201355 | 4345 | 4345 | 4345 | 4345 | 1874 |
| 340 | 20230907 | 142400 | 3300058825 | 4345 | 4345 | 4350 | 4345 | 1837 |
| 341 | 20230907 | 142300 | 3292076945 | 4350 | 4350 | 4350 | 4345 | 891 |
| 342 | 20230907 | 142200 | 3288202990 | 4350 | 4350 | 4350 | 4345 | 907 |
| 343 | 20230907 | 142100 | 3284261640 | 4350 | 4355 | 4355 | 4350 | 4654 |
| 344 | 20230907 | 142000 | 3264016550 | 4350 | 4355 | 4355 | 4350 | 215 |
| 345 | 20230907 | 141900 | 3263080235 | 4355 | 4355 | 4355 | 4355 | 564 |
| 346 | 20230907 | 141800 | 3260624015 | 4355 | 4355 | 4355 | 4350 | 1642 |
| 347 | 20230907 | 141700 | 3253473205 | 4350 | 4350 | 4350 | 4350 | 101 |
| 348 | 20230907 | 141600 | 3253033855 | 4355 | 4355 | 4355 | 4350 | 924 |
| 349 | 20230907 | 141500 | 3249013595 | 4355 | 4355 | 4355 | 4350 | 397 |
| 350 | 20230907 | 141400 | 3247284860 | 4355 | 4355 | 4355 | 4350 | 504 |
| 351 | 20230907 | 141300 | 3245091445 | 4350 | 4360 | 4360 | 4350 | 1439 |
| 352 | 20230907 | 141200 | 3238829065 | 4360 | 4355 | 4360 | 4355 | 387 |
| 353 | 20230907 | 141100 | 3237142235 | 4360 | 4355 | 4360 | 4355 | 185 |
| 354 | 20230907 | 141000 | 3236336550 | 4355 | 4355 | 4360 | 4350 | 2513 |
| 355 | 20230907 | 140900 | 3225404185 | 4350 | 4350 | 4350 | 4350 | 529 |
| 356 | 20230907 | 140800 | 3223103035 | 4350 | 4350 | 4350 | 4350 | 70 |
| 357 | 20230907 | 140700 | 3222798535 | 4350 | 4350 | 4375 | 4345 | 2535 |
| 358 | 20230907 | 140600 | 3211743245 | 4340 | 4345 | 4345 | 4340 | 3268 |
| 359 | 20230907 | 140500 | 3197544215 | 4345 | 4340 | 4345 | 4335 | 4791 |
| 360 | 20230907 | 140400 | 3176752035 | 4340 | 4335 | 4340 | 4335 | 405 |
| 361 | 20230907 | 140300 | 3174996030 | 4340 | 4355 | 4355 | 4335 | 2167 |
| 362 | 20230907 | 140200 | 3165590090 | 4345 | 4350 | 4355 | 4340 | 438 |
| 363 | 20230907 | 140100 | 3163688860 | 4340 | 4355 | 4355 | 4340 | 835 |
| 364 | 20230907 | 140000 | 3160062870 | 4340 | 4355 | 4355 | 4340 | 1937 |
| 365 | 20230907 | 135900 | 3151638000 | 4355 | 4350 | 4355 | 4350 | 68 |
| 366 | 20230907 | 135800 | 3151342025 | 4350 | 4345 | 4350 | 4340 | 13707 |
| 367 | 20230907 | 135700 | 3091789095 | 4340 | 4340 | 4340 | 4335 | 4843 |
| 368 | 20230907 | 135600 | 3070771725 | 4340 | 4340 | 4345 | 4340 | 1043 |
| 369 | 20230907 | 135500 | 3066245100 | 4340 | 4350 | 4360 | 4340 | 2058 |
| 370 | 20230907 | 135400 | 3057300085 | 4355 | 4355 | 4360 | 4350 | 1009 |
| 371 | 20230907 | 135300 | 3052907840 | 4355 | 4365 | 4365 | 4355 | 1532 |
| 372 | 20230907 | 135200 | 3046223460 | 4365 | 4365 | 4370 | 4360 | 724 |
| 373 | 20230907 | 135100 | 3043066630 | 4370 | 4370 | 4370 | 4365 | 1857 |
| 374 | 20230907 | 135000 | 3034951930 | 4370 | 4360 | 4370 | 4355 | 3915 |
| 375 | 20230907 | 134900 | 3017854600 | 4360 | 4360 | 4360 | 4355 | 1765 |
| 376 | 20230907 | 134800 | 3010165125 | 4360 | 4345 | 4360 | 4345 | 2649 |
| 377 | 20230907 | 134700 | 2998639775 | 4350 | 4340 | 4350 | 4340 | 2433 |
| 378 | 20230907 | 134600 | 2988067530 | 4340 | 4340 | 4340 | 4340 | 139 |
| 379 | 20230907 | 134500 | 2987464270 | 4340 | 4345 | 4345 | 4340 | 1534 |
| 380 | 20230907 | 134400 | 2980803725 | 4345 | 4350 | 4350 | 4345 | 306 |
| 381 | 20230907 | 134300 | 2979474070 | 4350 | 4340 | 4350 | 4340 | 393 |
| 382 | 20230907 | 134200 | 2977768250 | 4340 | 4350 | 4350 | 4340 | 1426 |
| 383 | 20230907 | 134100 | 2971572985 | 4345 | 4345 | 4345 | 4345 | 976 |
| 384 | 20230907 | 134000 | 2967332265 | 4350 | 4340 | 4350 | 4340 | 617 |
| 385 | 20230907 | 133900 | 2964651405 | 4345 | 4350 | 4350 | 4340 | 2253 |
| 386 | 20230907 | 133800 | 2954862995 | 4350 | 4345 | 4350 | 4345 | 1272 |
| 387 | 20230907 | 133700 | 2949330140 | 4345 | 4345 | 4345 | 4345 | 201 |
| 388 | 20230907 | 133600 | 2948456795 | 4350 | 4350 | 4350 | 4350 | 171 |
| 389 | 20230907 | 133500 | 2947712945 | 4350 | 4350 | 4355 | 4350 | 1488 |
| 390 | 20230907 | 133400 | 2941240140 | 4340 | 4350 | 4350 | 4340 | 9851 |
| 391 | 20230907 | 133300 | 2898458125 | 4350 | 4350 | 4350 | 4350 | 740 |
| 392 | 20230907 | 133200 | 2895239125 | 4355 | 4355 | 4355 | 4350 | 130 |
| 393 | 20230907 | 133100 | 2894673540 | 4355 | 4350 | 4355 | 4350 | 7947 |
| 394 | 20230907 | 133000 | 2860103980 | 4355 | 4360 | 4360 | 4350 | 6651 |
| 395 | 20230907 | 132900 | 2831138460 | 4360 | 4365 | 4365 | 4360 | 6588 |
| 396 | 20230907 | 132800 | 2802414335 | 4365 | 4365 | 4365 | 4365 | 8074 |
| 397 | 20230907 | 132700 | 2767171325 | 4365 | 4370 | 4370 | 4365 | 2046 |
| 398 | 20230907 | 132600 | 2758240375 | 4370 | 4370 | 4370 | 4370 | 1395 |
| 399 | 20230907 | 132500 | 2752144225 | 4370 | 4370 | 4370 | 4365 | 1165 |
| 400 | 20230907 | 132400 | 2747053200 | 4365 | 4370 | 4370 | 4365 | 1189 |
| 401 | 20230907 | 132300 | 2741861725 | 4365 | 4370 | 4370 | 4365 | 615 |
| 402 | 20230907 | 132200 | 2739177060 | 4370 | 4370 | 4370 | 4365 | 3301 |
| 403 | 20230907 | 132100 | 2724751695 | 4370 | 4375 | 4375 | 4370 | 9319 |
| 404 | 20230907 | 132000 | 2684013215 | 4375 | 4375 | 4375 | 4375 | 364 |
| 405 | 20230907 | 131900 | 2682420715 | 4375 | 4380 | 4380 | 4375 | 2142 |
| 406 | 20230907 | 131800 | 2673049270 | 4380 | 4375 | 4380 | 4375 | 528 |
| 407 | 20230907 | 131700 | 2670739255 | 4375 | 4380 | 4380 | 4375 | 1364 |
| 408 | 20230907 | 131600 | 2664771705 | 4380 | 4380 | 4380 | 4375 | 147 |
| 409 | 20230907 | 131500 | 2664128190 | 4380 | 4375 | 4380 | 4375 | 247 |
| 410 | 20230907 | 131400 | 2663046830 | 4380 | 4375 | 4380 | 4375 | 1637 |
| 411 | 20230907 | 131300 | 2655884840 | 4380 | 4380 | 4380 | 4380 | 880 |
| 412 | 20230907 | 131200 | 2652030440 | 4380 | 4380 | 4380 | 4380 | 2335 |
| 413 | 20230907 | 131100 | 2641803140 | 4385 | 4385 | 4385 | 4385 | 4 |
| 414 | 20230907 | 131000 | 2641785600 | 4390 | 4390 | 4390 | 4380 | 2369 |
| 415 | 20230907 | 130900 | 2631407630 | 4390 | 4380 | 4390 | 4380 | 263 |
| 416 | 20230907 | 130800 | 2630255220 | 4385 | 4385 | 4385 | 4385 | 872 |
| 417 | 20230907 | 130700 | 2626431500 | 4385 | 4385 | 4385 | 4385 | 136 |
| 418 | 20230907 | 130600 | 2625835140 | 4385 | 4390 | 4390 | 4385 | 263 |
| 419 | 20230907 | 130500 | 2624681835 | 4385 | 4385 | 4385 | 4385 | 476 |
| 420 | 20230907 | 130400 | 2622594575 | 4385 | 4385 | 4390 | 4385 | 622 |
| 421 | 20230907 | 130300 | 2619867055 | 4385 | 4385 | 4390 | 4385 | 1063 |
| 422 | 20230907 | 130200 | 2615200750 | 4390 | 4385 | 4390 | 4385 | 295 |
| 423 | 20230907 | 130100 | 2613907135 | 4385 | 4385 | 4385 | 4385 | 283 |
| 424 | 20230907 | 130000 | 2612666180 | 4385 | 4390 | 4390 | 4385 | 47 |
| 425 | 20230907 | 125900 | 2612460035 | 4390 | 4380 | 4390 | 4380 | 107 |
| 426 | 20230907 | 125800 | 2611990385 | 4380 | 4385 | 4390 | 4380 | 359 |
| 427 | 20230907 | 125700 | 2610416490 | 4385 | 4385 | 4385 | 4385 | 12 |
| 428 | 20230907 | 125600 | 2610363870 | 4385 | 4375 | 4390 | 4375 | 29 |
| 429 | 20230907 | 125500 | 2610236715 | 4375 | 4375 | 4375 | 4375 | 1116 |
| 430 | 20230907 | 125400 | 2605354215 | 4375 | 4380 | 4380 | 4375 | 8228 |
| 431 | 20230907 | 125300 | 2569356710 | 4375 | 4380 | 4380 | 4375 | 5418 |
| 432 | 20230907 | 125200 | 2545644285 | 4390 | 4380 | 4390 | 4375 | 5726 |
| 433 | 20230907 | 125100 | 2520585855 | 4390 | 4385 | 4390 | 4380 | 176 |
| 434 | 20230907 | 125000 | 2519814860 | 4385 | 4385 | 4385 | 4385 | 712 |
| 435 | 20230907 | 124900 | 2516692740 | 4385 | 4385 | 4390 | 4375 | 5662 |
| 436 | 20230907 | 124800 | 2491909360 | 4385 | 4380 | 4385 | 4380 | 201 |
| 437 | 20230907 | 124700 | 2491028960 | 4380 | 4390 | 4390 | 4380 | 76 |
| 438 | 20230907 | 124600 | 2490695625 | 4390 | 4390 | 4390 | 4390 | 59 |
| 439 | 20230907 | 124500 | 2490436615 | 4390 | 4380 | 4390 | 4375 | 1274 |
| 440 | 20230907 | 124400 | 2484861075 | 4380 | 4390 | 4390 | 4380 | 1129 |
| 441 | 20230907 | 124300 | 2479911270 | 4390 | 4390 | 4390 | 4390 | 636 |
| 442 | 20230907 | 124200 | 2477119230 | 4390 | 4385 | 4390 | 4385 | 437 |
| 443 | 20230907 | 124100 | 2475201890 | 4385 | 4385 | 4385 | 4385 | 529 |
| 444 | 20230907 | 124000 | 2472882225 | 4380 | 4380 | 4380 | 4380 | 0 |
| 445 | 20230907 | 123900 | 2472882225 | 4380 | 4380 | 4380 | 4380 | 189 |
| 446 | 20230907 | 123800 | 2472054405 | 4385 | 4380 | 4385 | 4375 | 605 |
| 447 | 20230907 | 123700 | 2469407000 | 4380 | 4385 | 4385 | 4380 | 489 |
| 448 | 20230907 | 123600 | 2467264925 | 4385 | 4380 | 4385 | 4380 | 1250 |
| 449 | 20230907 | 123500 | 2461789660 | 4385 | 4385 | 4385 | 4385 | 977 |
| 450 | 20230907 | 123400 | 2457505515 | 4385 | 4385 | 4385 | 4380 | 40 |
| 451 | 20230907 | 123300 | 2457330215 | 4385 | 4385 | 4385 | 4385 | 5 |
| 452 | 20230907 | 123200 | 2457308290 | 4380 | 4385 | 4385 | 4380 | 87 |
| 453 | 20230907 | 123100 | 2456927155 | 4385 | 4385 | 4385 | 4380 | 50 |
| 454 | 20230907 | 123000 | 2456707915 | 4380 | 4390 | 4390 | 4380 | 408 |
| 455 | 20230907 | 122900 | 2454918155 | 4390 | 4390 | 4390 | 4390 | 4 |
| 456 | 20230907 | 122800 | 2454900595 | 4390 | 4385 | 4390 | 4380 | 21 |
| 457 | 20230907 | 122700 | 2454808470 | 4385 | 4380 | 4385 | 4380 | 436 |
| 458 | 20230907 | 122600 | 2452897100 | 4380 | 4395 | 4395 | 4380 | 2490 |
| 459 | 20230907 | 122500 | 2441978585 | 4395 | 4395 | 4395 | 4395 | 50 |
| 460 | 20230907 | 122400 | 2441758835 | 4395 | 4395 | 4395 | 4395 | 249 |
| 461 | 20230907 | 122300 | 2440664480 | 4395 | 4395 | 4395 | 4395 | 94 |
| 462 | 20230907 | 122200 | 2440251350 | 4395 | 4390 | 4395 | 4390 | 222 |
| 463 | 20230907 | 122100 | 2439276410 | 4390 | 4390 | 4390 | 4390 | 241 |
| 464 | 20230907 | 122000 | 2438218420 | 4390 | 4390 | 4395 | 4390 | 240 |
| 465 | 20230907 | 121900 | 2437164760 | 4390 | 4390 | 4390 | 4390 | 109 |
| 466 | 20230907 | 121800 | 2436686250 | 4390 | 4395 | 4395 | 4385 | 5 |
| 467 | 20230907 | 121700 | 2436664310 | 4385 | 4385 | 4385 | 4385 | 169 |
| 468 | 20230907 | 121600 | 2435923245 | 4385 | 4395 | 4395 | 4385 | 2428 |
| 469 | 20230907 | 121500 | 2425275550 | 4385 | 4395 | 4395 | 4385 | 191 |
| 470 | 20230907 | 121400 | 2424436975 | 4385 | 4385 | 4385 | 4385 | 0 |
| 471 | 20230907 | 121300 | 2424436975 | 4385 | 4390 | 4395 | 4385 | 579 |
| 472 | 20230907 | 121200 | 2421894645 | 4390 | 4380 | 4390 | 4380 | 997 |
| 473 | 20230907 | 121100 | 2417522575 | 4385 | 4385 | 4385 | 4385 | 17 |
| 474 | 20230907 | 121000 | 2417448030 | 4385 | 4380 | 4385 | 4380 | 519 |
| 475 | 20230907 | 120900 | 2415172250 | 4385 | 4380 | 4385 | 4380 | 951 |
| 476 | 20230907 | 120800 | 2411006865 | 4380 | 4385 | 4385 | 4380 | 542 |
| 477 | 20230907 | 120700 | 2408632505 | 4385 | 4385 | 4385 | 4385 | 1013 |
| 478 | 20230907 | 120600 | 2404190500 | 4385 | 4390 | 4390 | 4385 | 2388 |
| 479 | 20230907 | 120500 | 2393708950 | 4395 | 4395 | 4395 | 4390 | 1524 |
| 480 | 20230907 | 120400 | 2387017730 | 4395 | 4395 | 4395 | 4395 | 383 |
| 481 | 20230907 | 120300 | 2385334445 | 4395 | 4400 | 4400 | 4395 | 820 |
| 482 | 20230907 | 120200 | 2381727195 | 4400 | 4400 | 4405 | 4400 | 372 |
| 483 | 20230907 | 120100 | 2380090380 | 4400 | 4400 | 4400 | 4400 | 300 |
| 484 | 20230907 | 120000 | 2378770380 | 4400 | 4405 | 4405 | 4400 | 16 |
| 485 | 20230907 | 115900 | 2378699915 | 4405 | 4405 | 4405 | 4405 | 0 |
| 486 | 20230907 | 115800 | 2378699915 | 4405 | 4400 | 4405 | 4400 | 436 |
| 487 | 20230907 | 115700 | 2376779430 | 4395 | 4395 | 4395 | 4395 | 481 |
| 488 | 20230907 | 115600 | 2374665435 | 4390 | 4405 | 4405 | 4390 | 1141 |
| 489 | 20230907 | 115500 | 2369651125 | 4405 | 4405 | 4405 | 4395 | 955 |
| 490 | 20230907 | 115400 | 2365445915 | 4405 | 4405 | 4405 | 4405 | 1 |
| 491 | 20230907 | 115300 | 2365441510 | 4395 | 4395 | 4395 | 4395 | 5014 |
| 492 | 20230907 | 115200 | 2343404980 | 4395 | 4400 | 4400 | 4395 | 4596 |
| 493 | 20230907 | 115100 | 2323186200 | 4410 | 4405 | 4410 | 4405 | 2121 |
| 494 | 20230907 | 115000 | 2313843155 | 4410 | 4410 | 4410 | 4405 | 235 |
| 495 | 20230907 | 114900 | 2312807805 | 4410 | 4405 | 4410 | 4405 | 103 |
| 496 | 20230907 | 114800 | 2312353725 | 4405 | 4410 | 4410 | 4405 | 648 |
| 497 | 20230907 | 114700 | 2309496400 | 4415 | 4410 | 4415 | 4410 | 193 |
| 498 | 20230907 | 114600 | 2308645265 | 4410 | 4410 | 4410 | 4410 | 1169 |
| 499 | 20230907 | 114500 | 2303489975 | 4410 | 4410 | 4410 | 4410 | 506 |
| 500 | 20230907 | 114400 | 2301258515 | 4410 | 4415 | 4415 | 4410 | 1760 |
| 501 | 20230907 | 114300 | 2293489965 | 4415 | 4425 | 4425 | 4415 | 248 |
| 502 | 20230907 | 114200 | 2292394775 | 4420 | 4420 | 4425 | 4420 | 302 |
| 503 | 20230907 | 114100 | 2291059930 | 4420 | 4420 | 4420 | 4420 | 615 |
| 504 | 20230907 | 114000 | 2288341630 | 4420 | 4420 | 4420 | 4420 | 37 |
| 505 | 20230907 | 113900 | 2288178090 | 4420 | 4420 | 4420 | 4420 | 277 |
| 506 | 20230907 | 113800 | 2286953750 | 4420 | 4425 | 4425 | 4420 | 386 |
| 507 | 20230907 | 113700 | 2285247330 | 4430 | 4430 | 4430 | 4430 | 304 |
| 508 | 20230907 | 113600 | 2283900610 | 4430 | 4425 | 4435 | 4425 | 1871 |
| 509 | 20230907 | 113500 | 2275612230 | 4425 | 4430 | 4430 | 4425 | 171 |
| 510 | 20230907 | 113400 | 2274854945 | 4430 | 4420 | 4430 | 4420 | 1286 |
| 511 | 20230907 | 113300 | 2269170775 | 4420 | 4420 | 4420 | 4405 | 278 |
| 512 | 20230907 | 113200 | 2267943515 | 4405 | 4405 | 4405 | 4405 | 1 |
| 513 | 20230907 | 113100 | 2267939110 | 4405 | 4415 | 4415 | 4405 | 5664 |
| 514 | 20230907 | 113000 | 2242946520 | 4415 | 4405 | 4415 | 4400 | 144 |
| 515 | 20230907 | 112900 | 2242312875 | 4400 | 4400 | 4400 | 4400 | 62 |
| 516 | 20230907 | 112800 | 2242040075 | 4400 | 4400 | 4400 | 4400 | 711 |
| 517 | 20230907 | 112700 | 2238911675 | 4415 | 4410 | 4415 | 4400 | 726 |
| 518 | 20230907 | 112600 | 2235711480 | 4410 | 4410 | 4410 | 4410 | 194 |
| 519 | 20230907 | 112500 | 2234855940 | 4400 | 4415 | 4415 | 4400 | 1489 |
| 520 | 20230907 | 112400 | 2228291870 | 4415 | 4405 | 4415 | 4405 | 347 |
| 521 | 20230907 | 112300 | 2226762610 | 4400 | 4405 | 4405 | 4400 | 445 |
| 522 | 20230907 | 112200 | 2224804600 | 4400 | 4400 | 4400 | 4400 | 448 |
| 523 | 20230907 | 112100 | 2222833400 | 4400 | 4405 | 4410 | 4400 | 2064 |
| 524 | 20230907 | 112000 | 2213749150 | 4405 | 4410 | 4410 | 4405 | 1628 |
| 525 | 20230907 | 111900 | 2206577145 | 4410 | 4410 | 4415 | 4410 | 141 |
| 526 | 20230907 | 111800 | 2205955325 | 4405 | 4415 | 4415 | 4405 | 720 |
| 527 | 20230907 | 111700 | 2202779870 | 4415 | 4415 | 4415 | 4415 | 56 |
| 528 | 20230907 | 111600 | 2202532630 | 4415 | 4410 | 4415 | 4405 | 723 |
| 529 | 20230907 | 111500 | 2199345535 | 4420 | 4415 | 4420 | 4415 | 667 |
| 530 | 20230907 | 111400 | 2196400565 | 4415 | 4410 | 4415 | 4410 | 616 |
| 531 | 20230907 | 111300 | 2193681950 | 4410 | 4415 | 4415 | 4410 | 1561 |
| 532 | 20230907 | 111200 | 2186790185 | 4415 | 4405 | 4415 | 4405 | 900 |
| 533 | 20230907 | 111100 | 2182824940 | 4405 | 4400 | 4410 | 4400 | 304 |
| 534 | 20230907 | 111000 | 2181485590 | 4400 | 4395 | 4400 | 4395 | 2598 |
| 535 | 20230907 | 110900 | 2170054895 | 4400 | 4395 | 4400 | 4395 | 379 |
| 536 | 20230907 | 110800 | 2168388755 | 4395 | 4400 | 4400 | 4395 | 340 |
| 537 | 20230907 | 110700 | 2166894355 | 4395 | 4400 | 4400 | 4395 | 902 |
| 538 | 20230907 | 110600 | 2162928590 | 4395 | 4415 | 4415 | 4395 | 6932 |
| 539 | 20230907 | 110500 | 2132364580 | 4415 | 4405 | 4415 | 4405 | 3986 |
| 540 | 20230907 | 110400 | 2114787505 | 4405 | 4395 | 4405 | 4390 | 2743 |
| 541 | 20230907 | 110300 | 2102720120 | 4395 | 4390 | 4395 | 4390 | 780 |
| 542 | 20230907 | 110200 | 2099295170 | 4390 | 4390 | 4390 | 4385 | 2108 |
| 543 | 20230907 | 110100 | 2090046560 | 4390 | 4390 | 4395 | 4390 | 2222 |
| 544 | 20230907 | 110000 | 2080287440 | 4390 | 4390 | 4390 | 4385 | 1406 |
| 545 | 20230907 | 105900 | 2074116245 | 4390 | 4385 | 4390 | 4385 | 2781 |
| 546 | 20230907 | 105800 | 2061914165 | 4385 | 4380 | 4385 | 4375 | 1704 |
| 547 | 20230907 | 105700 | 2054450490 | 4370 | 4365 | 4370 | 4360 | 1907 |
| 548 | 20230907 | 105600 | 2046130595 | 4365 | 4370 | 4370 | 4365 | 760 |
| 549 | 20230907 | 105500 | 2042813175 | 4370 | 4370 | 4370 | 4370 | 604 |
| 550 | 20230907 | 105400 | 2040173695 | 4370 | 4380 | 4380 | 4370 | 198 |
| 551 | 20230907 | 105300 | 2039307715 | 4380 | 4380 | 4385 | 4375 | 708 |
| 552 | 20230907 | 105200 | 2036208045 | 4380 | 4380 | 4380 | 4380 | 20 |
| 553 | 20230907 | 105100 | 2036120445 | 4380 | 4375 | 4380 | 4355 | 4266 |
| 554 | 20230907 | 105000 | 2017473775 | 4355 | 4375 | 4375 | 4355 | 1796 |
| 555 | 20230907 | 104900 | 2009634340 | 4380 | 4375 | 4380 | 4375 | 833 |
| 556 | 20230907 | 104800 | 2005987085 | 4375 | 4380 | 4380 | 4375 | 272 |
| 557 | 20230907 | 104700 | 2004797020 | 4380 | 4380 | 4380 | 4375 | 1493 |
| 558 | 20230907 | 104600 | 1998261445 | 4380 | 4375 | 4380 | 4375 | 1695 |
| 559 | 20230907 | 104500 | 1990842055 | 4375 | 4355 | 4380 | 4350 | 291 |
| 560 | 20230907 | 104400 | 1989573950 | 4350 | 4380 | 4380 | 4350 | 3104 |
| 561 | 20230907 | 104300 | 1976040160 | 4375 | 4380 | 4380 | 4375 | 873 |
| 562 | 20230907 | 104200 | 1972219705 | 4365 | 4380 | 4380 | 4365 | 483 |
| 563 | 20230907 | 104100 | 1970108635 | 4380 | 4370 | 4380 | 4365 | 1552 |
| 564 | 20230907 | 104000 | 1963328185 | 4370 | 4375 | 4375 | 4370 | 1494 |
| 565 | 20230907 | 103900 | 1956799305 | 4370 | 4375 | 4375 | 4370 | 897 |
| 566 | 20230907 | 103800 | 1952875680 | 4370 | 4370 | 4370 | 4370 | 2103 |
| 567 | 20230907 | 103700 | 1943685570 | 4370 | 4370 | 4370 | 4370 | 20 |
| 568 | 20230907 | 103600 | 1943598170 | 4370 | 4370 | 4370 | 4360 | 1863 |
| 569 | 20230907 | 103500 | 1935459570 | 4370 | 4370 | 4370 | 4365 | 2986 |
| 570 | 20230907 | 103400 | 1922410825 | 4370 | 4365 | 4370 | 4360 | 2434 |
| 571 | 20230907 | 103300 | 1911793450 | 4365 | 4375 | 4375 | 4365 | 4350 |
| 572 | 20230907 | 103200 | 1892796055 | 4370 | 4370 | 4375 | 4370 | 168 |
| 573 | 20230907 | 103100 | 1892061560 | 4370 | 4380 | 4380 | 4370 | 1286 |
| 574 | 20230907 | 103000 | 1886436020 | 4380 | 4390 | 4390 | 4380 | 104 |
| 575 | 20230907 | 102900 | 1885979490 | 4390 | 4380 | 4390 | 4370 | 3457 |
| 576 | 20230907 | 102800 | 1870844660 | 4380 | 4380 | 4385 | 4375 | 1425 |
| 577 | 20230907 | 102700 | 1864605580 | 4380 | 4380 | 4380 | 4375 | 1332 |
| 578 | 20230907 | 102600 | 1858772470 | 4380 | 4380 | 4380 | 4370 | 4398 |
| 579 | 20230907 | 102500 | 1839523705 | 4380 | 4390 | 4390 | 4380 | 2420 |
| 580 | 20230907 | 102400 | 1828917675 | 4385 | 4385 | 4390 | 4385 | 1357 |
| 581 | 20230907 | 102300 | 1822963150 | 4380 | 4375 | 4380 | 4375 | 1003 |
| 582 | 20230907 | 102200 | 1818575015 | 4375 | 4365 | 4385 | 4360 | 9975 |
| 583 | 20230907 | 102100 | 1774995285 | 4365 | 4365 | 4365 | 4365 | 1515 |
| 584 | 20230907 | 102000 | 1768382310 | 4365 | 4365 | 4370 | 4365 | 2558 |
| 585 | 20230907 | 101900 | 1757213845 | 4365 | 4345 | 4365 | 4345 | 2897 |
| 586 | 20230907 | 101800 | 1744595465 | 4350 | 4350 | 4350 | 4345 | 2083 |
| 587 | 20230907 | 101700 | 1735537775 | 4335 | 4340 | 4350 | 4320 | 5004 |
| 588 | 20230907 | 101600 | 1713856245 | 4350 | 4355 | 4355 | 4320 | 6545 |
| 589 | 20230907 | 101500 | 1685465145 | 4355 | 4355 | 4355 | 4345 | 23312 |
| 590 | 20230907 | 101400 | 1584046840 | 4355 | 4360 | 4365 | 4355 | 5403 |
| 591 | 20230907 | 101300 | 1560494350 | 4360 | 4365 | 4365 | 4355 | 7202 |
| 592 | 20230907 | 101200 | 1529126580 | 4360 | 4360 | 4365 | 4355 | 3234 |
| 593 | 20230907 | 101100 | 1515028010 | 4360 | 4365 | 4365 | 4360 | 8135 |
| 594 | 20230907 | 101000 | 1479542145 | 4360 | 4370 | 4370 | 4360 | 9300 |
| 595 | 20230907 | 100900 | 1438955695 | 4370 | 4375 | 4375 | 4370 | 6236 |
| 596 | 20230907 | 100800 | 1411703640 | 4375 | 4375 | 4380 | 4370 | 4213 |
| 597 | 20230907 | 100700 | 1393274765 | 4380 | 4380 | 4380 | 4375 | 2194 |
| 598 | 20230907 | 100600 | 1383674845 | 4380 | 4385 | 4385 | 4380 | 602 |
| 599 | 20230907 | 100500 | 1381038055 | 4385 | 4375 | 4385 | 4375 | 4278 |
| 600 | 20230907 | 100400 | 1362305850 | 4375 | 4375 | 4380 | 4370 | 3725 |
| 601 | 20230907 | 100300 | 1346009210 | 4375 | 4385 | 4385 | 4375 | 3832 |
| 602 | 20230907 | 100200 | 1329228820 | 4380 | 4380 | 4385 | 4380 | 6175 |
| 603 | 20230907 | 100100 | 1302181570 | 4380 | 4385 | 4385 | 4380 | 4614 |
| 604 | 20230907 | 100000 | 1281962045 | 4390 | 4385 | 4395 | 4385 | 5133 |
| 605 | 20230907 | 095900 | 1259449215 | 4385 | 4400 | 4400 | 4385 | 8903 |
| 606 | 20230907 | 095800 | 1220350845 | 4400 | 4400 | 4405 | 4395 | 5548 |
| 607 | 20230907 | 095700 | 1195939630 | 4400 | 4400 | 4405 | 4400 | 3761 |
| 608 | 20230907 | 095600 | 1179390990 | 4400 | 4400 | 4405 | 4400 | 3322 |
| 609 | 20230907 | 095500 | 1164774140 | 4405 | 4405 | 4405 | 4400 | 3259 |
| 610 | 20230907 | 095400 | 1150429245 | 4395 | 4400 | 4405 | 4395 | 19878 |
| 611 | 20230907 | 095300 | 1062960820 | 4395 | 4400 | 4405 | 4395 | 8685 |
| 612 | 20230907 | 095200 | 1024752780 | 4400 | 4405 | 4410 | 4400 | 11432 |
| 613 | 20230907 | 095100 | 974449885 | 4400 | 4410 | 4410 | 4400 | 4182 |
| 614 | 20230907 | 095000 | 956026735 | 4405 | 4405 | 4405 | 4400 | 7767 |
| 615 | 20230907 | 094900 | 921845350 | 4405 | 4410 | 4410 | 4405 | 9188 |
| 616 | 20230907 | 094800 | 881370255 | 4405 | 4410 | 4415 | 4405 | 3397 |
| 617 | 20230907 | 094700 | 866390110 | 4410 | 4415 | 4415 | 4405 | 3524 |
| 618 | 20230907 | 094600 | 850851385 | 4415 | 4410 | 4415 | 4405 | 811 |
| 619 | 20230907 | 094500 | 847274905 | 4410 | 4410 | 4410 | 4405 | 4204 |
| 620 | 20230907 | 094400 | 828744315 | 4410 | 4415 | 4415 | 4410 | 10670 |
| 621 | 20230907 | 094300 | 781688705 | 4415 | 4420 | 4420 | 4410 | 4976 |
| 622 | 20230907 | 094200 | 759719695 | 4420 | 4425 | 4425 | 4420 | 5842 |
| 623 | 20230907 | 094100 | 733893600 | 4425 | 4425 | 4430 | 4425 | 3027 |
| 624 | 20230907 | 094000 | 720499075 | 4430 | 4430 | 4435 | 4425 | 3642 |
| 625 | 20230907 | 093900 | 704365555 | 4430 | 4430 | 4435 | 4430 | 476 |
| 626 | 20230907 | 093800 | 702255805 | 4430 | 4435 | 4435 | 4430 | 1878 |
| 627 | 20230907 | 093700 | 693932165 | 4435 | 4430 | 4435 | 4425 | 1524 |
| 628 | 20230907 | 093600 | 687184380 | 4430 | 4435 | 4435 | 4430 | 3438 |
| 629 | 20230907 | 093500 | 671948850 | 4435 | 4440 | 4440 | 4430 | 1099 |
| 630 | 20230907 | 093400 | 667074470 | 4440 | 4430 | 4440 | 4425 | 1765 |
| 631 | 20230907 | 093300 | 659256160 | 4430 | 4415 | 4430 | 4415 | 1774 |
| 632 | 20230907 | 093200 | 651409820 | 4415 | 4420 | 4420 | 4415 | 3458 |
| 633 | 20230907 | 093100 | 636125635 | 4420 | 4420 | 4420 | 4415 | 4413 |
| 634 | 20230907 | 093000 | 616636235 | 4420 | 4420 | 4420 | 4415 | 3107 |
| 635 | 20230907 | 092900 | 602905540 | 4420 | 4430 | 4430 | 4415 | 1797 |
| 636 | 20230907 | 092800 | 594969970 | 4415 | 4420 | 4430 | 4415 | 2894 |
| 637 | 20230907 | 092700 | 582177295 | 4420 | 4440 | 4440 | 4420 | 1408 |
| 638 | 20230907 | 092600 | 575943995 | 4425 | 4435 | 4440 | 4425 | 5629 |
| 639 | 20230907 | 092500 | 551013720 | 4435 | 4450 | 4450 | 4435 | 2569 |
| 640 | 20230907 | 092400 | 539609465 | 4450 | 4460 | 4460 | 4445 | 2005 |
| 641 | 20230907 | 092300 | 530684510 | 4460 | 4460 | 4465 | 4460 | 2337 |
| 642 | 20230907 | 092200 | 520260495 | 4460 | 4465 | 4465 | 4460 | 1190 |
| 643 | 20230907 | 092100 | 514950700 | 4460 | 4475 | 4485 | 4460 | 10710 |
| 644 | 20230907 | 092000 | 467132295 | 4465 | 4465 | 4490 | 4460 | 3995 |
| 645 | 20230907 | 091900 | 449261910 | 4465 | 4465 | 4465 | 4465 | 3468 |
| 646 | 20230907 | 091800 | 433777290 | 4465 | 4465 | 4465 | 4460 | 455 |
| 647 | 20230907 | 091700 | 431746565 | 4465 | 4465 | 4470 | 4465 | 1765 |
| 648 | 20230907 | 091600 | 423865585 | 4465 | 4470 | 4475 | 4465 | 968 |
| 649 | 20230907 | 091500 | 419543230 | 4465 | 4465 | 4475 | 4465 | 873 |
| 650 | 20230907 | 091400 | 415643295 | 4460 | 4450 | 4460 | 4440 | 1225 |
| 651 | 20230907 | 091300 | 410189075 | 4450 | 4440 | 4450 | 4440 | 2809 |
| 652 | 20230907 | 091200 | 397713325 | 4440 | 4450 | 4450 | 4440 | 992 |
| 653 | 20230907 | 091100 | 393301465 | 4450 | 4450 | 4450 | 4440 | 1801 |
| 654 | 20230907 | 091000 | 385297605 | 4450 | 4440 | 4450 | 4440 | 1648 |
| 655 | 20230907 | 090900 | 377978255 | 4440 | 4410 | 4440 | 4410 | 3869 |
| 656 | 20230907 | 090800 | 360828355 | 4440 | 4420 | 4440 | 4405 | 13981 |
| 657 | 20230907 | 090700 | 299081315 | 4425 | 4410 | 4425 | 4400 | 11542 |
| 658 | 20230907 | 090600 | 248193395 | 4415 | 4415 | 4420 | 4410 | 3548 |
| 659 | 20230907 | 090500 | 232535050 | 4415 | 4430 | 4435 | 4410 | 7913 |
| 660 | 20230907 | 090400 | 197607850 | 4435 | 4430 | 4440 | 4430 | 6691 |
| 661 | 20230907 | 090300 | 167935630 | 4435 | 4440 | 4440 | 4415 | 5967 |
| 662 | 20230907 | 090200 | 141500635 | 4435 | 4415 | 4465 | 4410 | 6450 |
| 663 | 20230907 | 090100 | 112960765 | 4415 | 4430 | 4435 | 4405 | 12266 |
| 664 | 20230907 | 090000 | 58834330 | 4425 | 4450 | 4475 | 4425 | 12417 |