33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 201400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 71006 |
| 3 | 20230907 | 201300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 4 | 20230907 | 201200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 5 | 20230907 | 201100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 6 | 20230907 | 201000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 7 | 20230907 | 200900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 8 | 20230907 | 200800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 9 | 20230907 | 200700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 10 | 20230907 | 200600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 11 | 20230907 | 200500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 12 | 20230907 | 200400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 13 | 20230907 | 200300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 14 | 20230907 | 200200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 15 | 20230907 | 200100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 16 | 20230907 | 200000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 17 | 20230907 | 195900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 18 | 20230907 | 195800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 19 | 20230907 | 195700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 20 | 20230907 | 195600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 21 | 20230907 | 195500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 22 | 20230907 | 195400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 23 | 20230907 | 195300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 24 | 20230907 | 195200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 25 | 20230907 | 195100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 26 | 20230907 | 195000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 27 | 20230907 | 194900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 28 | 20230907 | 194800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 29 | 20230907 | 194700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 30 | 20230907 | 194600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 31 | 20230907 | 194500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 32 | 20230907 | 194400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 71006 |
| 33 | 20230907 | 194300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 34 | 20230907 | 194200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 35 | 20230907 | 194100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 36 | 20230907 | 194000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 37 | 20230907 | 193900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 38 | 20230907 | 193800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 39 | 20230907 | 193700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 40 | 20230907 | 193600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 41 | 20230907 | 193500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 42 | 20230907 | 193400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 43 | 20230907 | 193300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 44 | 20230907 | 193200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 45 | 20230907 | 193100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 46 | 20230907 | 193000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 47 | 20230907 | 192900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 48 | 20230907 | 192800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 49 | 20230907 | 192700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 50 | 20230907 | 192600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 51 | 20230907 | 192500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 52 | 20230907 | 192400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 53 | 20230907 | 192300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 54 | 20230907 | 192200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 55 | 20230907 | 192100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 56 | 20230907 | 192000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 57 | 20230907 | 191900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 58 | 20230907 | 191800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 59 | 20230907 | 191700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 60 | 20230907 | 191600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 61 | 20230907 | 191500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 62 | 20230907 | 191400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 71006 |
| 63 | 20230907 | 191300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 64 | 20230907 | 191200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 65 | 20230907 | 191100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 66 | 20230907 | 191000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 67 | 20230907 | 190900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 68 | 20230907 | 190800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 69 | 20230907 | 190700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 70 | 20230907 | 190600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 71 | 20230907 | 190500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 72 | 20230907 | 190400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 73 | 20230907 | 190300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 74 | 20230907 | 190200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 75 | 20230907 | 190100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 76 | 20230907 | 190000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 77 | 20230907 | 185900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 78 | 20230907 | 185800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 79 | 20230907 | 185700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 80 | 20230907 | 185600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 81 | 20230907 | 185500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 82 | 20230907 | 185400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 83 | 20230907 | 185300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 84 | 20230907 | 185200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 85 | 20230907 | 185100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 86 | 20230907 | 185000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 87 | 20230907 | 184900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 88 | 20230907 | 184800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 89 | 20230907 | 184700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 90 | 20230907 | 184600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 91 | 20230907 | 184500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 92 | 20230907 | 184400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 71006 |
| 93 | 20230907 | 184300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 94 | 20230907 | 184200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 95 | 20230907 | 184100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 96 | 20230907 | 184000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 97 | 20230907 | 183900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 98 | 20230907 | 183800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 99 | 20230907 | 183700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 100 | 20230907 | 183600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 101 | 20230907 | 183500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 102 | 20230907 | 183400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 103 | 20230907 | 183300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 104 | 20230907 | 183200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 105 | 20230907 | 183100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 106 | 20230907 | 183000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 107 | 20230907 | 182900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 108 | 20230907 | 182800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 109 | 20230907 | 182700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 110 | 20230907 | 182600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 111 | 20230907 | 182500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 112 | 20230907 | 182400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 113 | 20230907 | 182300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 114 | 20230907 | 182200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 115 | 20230907 | 182100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 116 | 20230907 | 182000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 117 | 20230907 | 181900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 118 | 20230907 | 181800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 119 | 20230907 | 181700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 120 | 20230907 | 181600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 121 | 20230907 | 181500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 122 | 20230907 | 181400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 71006 |
| 123 | 20230907 | 181300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 124 | 20230907 | 181200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 125 | 20230907 | 181100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 126 | 20230907 | 181000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 127 | 20230907 | 180900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 128 | 20230907 | 180800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 129 | 20230907 | 180700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 130 | 20230907 | 180600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 131 | 20230907 | 180500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 132 | 20230907 | 180400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 133 | 20230907 | 180300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 134 | 20230907 | 180200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 135 | 20230907 | 180100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 136 | 20230907 | 180000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 137 | 20230907 | 175900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 138 | 20230907 | 175800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 139 | 20230907 | 175700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 140 | 20230907 | 175600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 141 | 20230907 | 175500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 142 | 20230907 | 175400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 143 | 20230907 | 175300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 144 | 20230907 | 175200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 145 | 20230907 | 175100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 146 | 20230907 | 175000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 147 | 20230907 | 174900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 148 | 20230907 | 174800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 149 | 20230907 | 174700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 150 | 20230907 | 174600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 151 | 20230907 | 174500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 152 | 20230907 | 174400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 71006 |
| 153 | 20230907 | 174300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 154 | 20230907 | 174200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 155 | 20230907 | 174100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 156 | 20230907 | 174000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 157 | 20230907 | 173900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 158 | 20230907 | 173800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 159 | 20230907 | 173700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 160 | 20230907 | 173600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 161 | 20230907 | 173500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 162 | 20230907 | 173400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 163 | 20230907 | 173300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 164 | 20230907 | 173200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 165 | 20230907 | 173100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 166 | 20230907 | 173000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 167 | 20230907 | 172900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 168 | 20230907 | 172800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 169 | 20230907 | 172700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 170 | 20230907 | 172600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 171 | 20230907 | 172500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 172 | 20230907 | 172400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 173 | 20230907 | 172300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 174 | 20230907 | 172200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 175 | 20230907 | 172100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 176 | 20230907 | 172000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 177 | 20230907 | 171900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 178 | 20230907 | 171800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 179 | 20230907 | 171700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 180 | 20230907 | 171600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 181 | 20230907 | 171500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 182 | 20230907 | 171400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 71006 |
| 183 | 20230907 | 171300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 184 | 20230907 | 171200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 185 | 20230907 | 171100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 186 | 20230907 | 171000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 187 | 20230907 | 170900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 188 | 20230907 | 170800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 189 | 20230907 | 170700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 190 | 20230907 | 170600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 191 | 20230907 | 170500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 192 | 20230907 | 170400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 193 | 20230907 | 170300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 194 | 20230907 | 170200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 195 | 20230907 | 170100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 196 | 20230907 | 170000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 197 | 20230907 | 165900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 198 | 20230907 | 165800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 199 | 20230907 | 165700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 200 | 20230907 | 165600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 201 | 20230907 | 165500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 202 | 20230907 | 165400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 203 | 20230907 | 165300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 204 | 20230907 | 165200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 205 | 20230907 | 165100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 206 | 20230907 | 165000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 207 | 20230907 | 164900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 208 | 20230907 | 164800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 209 | 20230907 | 164700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 210 | 20230907 | 164600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 211 | 20230907 | 164500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 212 | 20230907 | 164400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 71006 |
| 213 | 20230907 | 164300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 214 | 20230907 | 164200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 215 | 20230907 | 164100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 216 | 20230907 | 164000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 217 | 20230907 | 163900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 218 | 20230907 | 163800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 219 | 20230907 | 163700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 220 | 20230907 | 163600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 221 | 20230907 | 163500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 222 | 20230907 | 163400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 223 | 20230907 | 163300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 224 | 20230907 | 163200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 225 | 20230907 | 163100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 226 | 20230907 | 163000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 227 | 20230907 | 162900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 228 | 20230907 | 162800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 229 | 20230907 | 162700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 230 | 20230907 | 162600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 231 | 20230907 | 162500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 232 | 20230907 | 162400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 233 | 20230907 | 162300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 234 | 20230907 | 162200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 235 | 20230907 | 162100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 236 | 20230907 | 162000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 237 | 20230907 | 161900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 238 | 20230907 | 161800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 239 | 20230907 | 161700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 240 | 20230907 | 161600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 241 | 20230907 | 161500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 242 | 20230907 | 161400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 71006 |
| 243 | 20230907 | 161300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 244 | 20230907 | 161200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 245 | 20230907 | 161100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 246 | 20230907 | 161000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 247 | 20230907 | 160900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 248 | 20230907 | 160800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 249 | 20230907 | 160700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 250 | 20230907 | 160600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 251 | 20230907 | 160500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 252 | 20230907 | 160400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 253 | 20230907 | 160300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 254 | 20230907 | 160200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 255 | 20230907 | 160100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 256 | 20230907 | 160000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 257 | 20230907 | 155900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 258 | 20230907 | 155800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 259 | 20230907 | 155700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 260 | 20230907 | 155600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 261 | 20230907 | 155500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 262 | 20230907 | 155400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 263 | 20230907 | 155300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 264 | 20230907 | 155200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 265 | 20230907 | 155100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 266 | 20230907 | 155000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 267 | 20230907 | 154900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 268 | 20230907 | 154800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 269 | 20230907 | 154700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 270 | 20230907 | 154600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 271 | 20230907 | 154500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 272 | 20230907 | 154400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 71006 |
| 273 | 20230907 | 154300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 274 | 20230907 | 154200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 275 | 20230907 | 154100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 276 | 20230907 | 154000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 277 | 20230907 | 153900 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 278 | 20230907 | 153800 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 279 | 20230907 | 153700 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 280 | 20230907 | 153600 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 281 | 20230907 | 153500 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 282 | 20230907 | 153400 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 283 | 20230907 | 153300 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 284 | 20230907 | 153200 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 285 | 20230907 | 153100 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 0 |
| 286 | 20230907 | 153000 | 5406729135 | 3760 | 3760 | 3760 | 3760 | 71006 |
| 287 | 20230907 | 152900 | 5139746575 | 3720 | 3720 | 3720 | 3720 | 0 |
| 288 | 20230907 | 152800 | 5139746575 | 3720 | 3720 | 3720 | 3720 | 0 |
| 289 | 20230907 | 152700 | 5139746575 | 3720 | 3720 | 3720 | 3720 | 0 |
| 290 | 20230907 | 152600 | 5139746575 | 3720 | 3720 | 3720 | 3720 | 0 |
| 291 | 20230907 | 152500 | 5139746575 | 3720 | 3720 | 3720 | 3720 | 0 |
| 292 | 20230907 | 152400 | 5139746575 | 3720 | 3720 | 3720 | 3720 | 0 |
| 293 | 20230907 | 152300 | 5139746575 | 3720 | 3720 | 3720 | 3720 | 0 |
| 294 | 20230907 | 152200 | 5139746575 | 3720 | 3720 | 3720 | 3720 | 0 |
| 295 | 20230907 | 152100 | 5139746575 | 3720 | 3720 | 3720 | 3720 | 0 |
| 296 | 20230907 | 152000 | 5139746575 | 3720 | 3720 | 3720 | 3720 | 0 |
| 297 | 20230907 | 151900 | 5139746575 | 3720 | 3695 | 3720 | 3695 | 16349 |
| 298 | 20230907 | 151800 | 5079113020 | 3700 | 3680 | 3705 | 3680 | 11973 |
| 299 | 20230907 | 151700 | 5034898740 | 3680 | 3670 | 3680 | 3670 | 10725 |
| 300 | 20230907 | 151600 | 4995486035 | 3670 | 3670 | 3675 | 3670 | 1286 |
| 301 | 20230907 | 151500 | 4990766405 | 3670 | 3670 | 3680 | 3665 | 2002 |
| 302 | 20230907 | 151400 | 4983427450 | 3665 | 3655 | 3665 | 3650 | 12233 |
| 303 | 20230907 | 151300 | 4938718905 | 3660 | 3660 | 3665 | 3660 | 2053 |
| 304 | 20230907 | 151200 | 4931203925 | 3660 | 3670 | 3670 | 3660 | 5932 |
| 305 | 20230907 | 151100 | 4909449730 | 3670 | 3675 | 3685 | 3670 | 8129 |
| 306 | 20230907 | 151000 | 4879552190 | 3685 | 3685 | 3685 | 3675 | 2647 |
| 307 | 20230907 | 150900 | 4869816315 | 3685 | 3680 | 3685 | 3675 | 446 |
| 308 | 20230907 | 150800 | 4868176220 | 3680 | 3680 | 3685 | 3680 | 4284 |
| 309 | 20230907 | 150700 | 4852404090 | 3680 | 3675 | 3690 | 3675 | 1151 |
| 310 | 20230907 | 150600 | 4848162980 | 3670 | 3680 | 3680 | 3670 | 11024 |
| 311 | 20230907 | 150500 | 4807702920 | 3680 | 3685 | 3685 | 3670 | 5851 |
| 312 | 20230907 | 150400 | 4786189970 | 3685 | 3695 | 3695 | 3685 | 4943 |
| 313 | 20230907 | 150300 | 4767962560 | 3695 | 3695 | 3700 | 3690 | 7217 |
| 314 | 20230907 | 150200 | 4741297895 | 3695 | 3695 | 3700 | 3695 | 424 |
| 315 | 20230907 | 150100 | 4739731145 | 3700 | 3695 | 3700 | 3690 | 5620 |
| 316 | 20230907 | 150000 | 4718950635 | 3695 | 3690 | 3700 | 3690 | 3682 |
| 317 | 20230907 | 145900 | 4705340495 | 3695 | 3695 | 3700 | 3695 | 3758 |
| 318 | 20230907 | 145800 | 4691452250 | 3695 | 3700 | 3705 | 3695 | 1102 |
| 319 | 20230907 | 145700 | 4687374870 | 3700 | 3700 | 3705 | 3695 | 4166 |
| 320 | 20230907 | 145600 | 4671961710 | 3695 | 3690 | 3695 | 3690 | 851 |
| 321 | 20230907 | 145500 | 4668820770 | 3690 | 3705 | 3705 | 3690 | 18277 |
| 322 | 20230907 | 145400 | 4601255910 | 3700 | 3705 | 3710 | 3700 | 3236 |
| 323 | 20230907 | 145300 | 4589267105 | 3700 | 3685 | 3705 | 3685 | 24850 |
| 324 | 20230907 | 145200 | 4497461375 | 3685 | 3680 | 3685 | 3675 | 6442 |
| 325 | 20230907 | 145100 | 4473735200 | 3675 | 3670 | 3680 | 3670 | 5536 |
| 326 | 20230907 | 145000 | 4453374750 | 3670 | 3675 | 3675 | 3670 | 4342 |
| 327 | 20230907 | 144900 | 4437428935 | 3675 | 3665 | 3675 | 3665 | 4495 |
| 328 | 20230907 | 144800 | 4420921410 | 3665 | 3670 | 3675 | 3660 | 3441 |
| 329 | 20230907 | 144700 | 4408308925 | 3650 | 3665 | 3665 | 3650 | 12239 |
| 330 | 20230907 | 144600 | 4363561480 | 3670 | 3665 | 3675 | 3665 | 2475 |
| 331 | 20230907 | 144500 | 4354477755 | 3665 | 3675 | 3675 | 3665 | 501 |
| 332 | 20230907 | 144400 | 4352641580 | 3655 | 3670 | 3675 | 3655 | 18465 |
| 333 | 20230907 | 144300 | 4285102290 | 3665 | 3665 | 3670 | 3660 | 4757 |
| 334 | 20230907 | 144200 | 4267663330 | 3660 | 3665 | 3665 | 3660 | 470 |
| 335 | 20230907 | 144100 | 4265942110 | 3670 | 3660 | 3670 | 3655 | 4903 |
| 336 | 20230907 | 144000 | 4247994555 | 3660 | 3660 | 3665 | 3660 | 6311 |
| 337 | 20230907 | 143900 | 4224896270 | 3660 | 3680 | 3680 | 3660 | 25678 |
| 338 | 20230907 | 143800 | 4130725525 | 3680 | 3680 | 3685 | 3675 | 1844 |
| 339 | 20230907 | 143700 | 4123939120 | 3675 | 3680 | 3685 | 3675 | 2295 |
| 340 | 20230907 | 143600 | 4115485800 | 3680 | 3680 | 3685 | 3675 | 3494 |
| 341 | 20230907 | 143500 | 4102626730 | 3680 | 3680 | 3680 | 3680 | 441 |
| 342 | 20230907 | 143400 | 4101003850 | 3680 | 3680 | 3680 | 3675 | 1626 |
| 343 | 20230907 | 143300 | 4095020670 | 3675 | 3680 | 3685 | 3675 | 703 |
| 344 | 20230907 | 143200 | 4092432740 | 3680 | 3680 | 3685 | 3680 | 1068 |
| 345 | 20230907 | 143100 | 4088502485 | 3680 | 3675 | 3680 | 3675 | 2290 |
| 346 | 20230907 | 143000 | 4080083710 | 3675 | 3675 | 3675 | 3670 | 4179 |
| 347 | 20230907 | 142900 | 4064736290 | 3670 | 3670 | 3680 | 3670 | 1455 |
| 348 | 20230907 | 142800 | 4059389775 | 3670 | 3675 | 3675 | 3670 | 2725 |
| 349 | 20230907 | 142700 | 4049375435 | 3670 | 3670 | 3675 | 3670 | 8696 |
| 350 | 20230907 | 142600 | 4017449825 | 3675 | 3675 | 3690 | 3670 | 7409 |
| 351 | 20230907 | 142500 | 3990214280 | 3680 | 3670 | 3680 | 3670 | 1123 |
| 352 | 20230907 | 142400 | 3986082930 | 3670 | 3685 | 3685 | 3670 | 21210 |
| 353 | 20230907 | 142300 | 3907965250 | 3685 | 3700 | 3705 | 3685 | 12479 |
| 354 | 20230907 | 142200 | 3861887540 | 3705 | 3690 | 3710 | 3690 | 25779 |
| 355 | 20230907 | 142100 | 3766544990 | 3690 | 3680 | 3690 | 3680 | 11267 |
| 356 | 20230907 | 142000 | 3724998265 | 3680 | 3665 | 3680 | 3665 | 6341 |
| 357 | 20230907 | 141900 | 3701702485 | 3665 | 3670 | 3670 | 3665 | 1056 |
| 358 | 20230907 | 141800 | 3697831570 | 3675 | 3675 | 3675 | 3670 | 1074 |
| 359 | 20230907 | 141700 | 3693887620 | 3675 | 3675 | 3675 | 3670 | 2599 |
| 360 | 20230907 | 141600 | 3684347385 | 3675 | 3665 | 3680 | 3665 | 2834 |
| 361 | 20230907 | 141500 | 3673946060 | 3665 | 3675 | 3680 | 3665 | 7258 |
| 362 | 20230907 | 141400 | 3647293025 | 3675 | 3675 | 3680 | 3670 | 3760 |
| 363 | 20230907 | 141300 | 3633478340 | 3675 | 3670 | 3685 | 3670 | 16171 |
| 364 | 20230907 | 141200 | 3574032720 | 3670 | 3675 | 3675 | 3660 | 5259 |
| 365 | 20230907 | 141100 | 3554753925 | 3670 | 3645 | 3675 | 3635 | 25729 |
| 366 | 20230907 | 141000 | 3460647990 | 3645 | 3640 | 3645 | 3640 | 13757 |
| 367 | 20230907 | 140900 | 3410572470 | 3640 | 3645 | 3645 | 3640 | 12110 |
| 368 | 20230907 | 140800 | 3366492010 | 3645 | 3640 | 3645 | 3635 | 2669 |
| 369 | 20230907 | 140700 | 3356779205 | 3645 | 3645 | 3645 | 3640 | 131 |
| 370 | 20230907 | 140600 | 3356302300 | 3645 | 3630 | 3645 | 3630 | 1043 |
| 371 | 20230907 | 140500 | 3352509355 | 3640 | 3640 | 3645 | 3635 | 2181 |
| 372 | 20230907 | 140400 | 3344573140 | 3645 | 3650 | 3650 | 3640 | 9531 |
| 373 | 20230907 | 140300 | 3309857225 | 3650 | 3635 | 3650 | 3630 | 11009 |
| 374 | 20230907 | 140200 | 3269775540 | 3635 | 3645 | 3645 | 3635 | 6956 |
| 375 | 20230907 | 140100 | 3244464870 | 3640 | 3640 | 3640 | 3625 | 9164 |
| 376 | 20230907 | 140000 | 3211177065 | 3640 | 3650 | 3650 | 3625 | 3902 |
| 377 | 20230907 | 135900 | 3196976380 | 3650 | 3625 | 3650 | 3620 | 10339 |
| 378 | 20230907 | 135800 | 3159450590 | 3620 | 3630 | 3630 | 3620 | 4070 |
| 379 | 20230907 | 135700 | 3144694025 | 3630 | 3620 | 3630 | 3620 | 1579 |
| 380 | 20230907 | 135600 | 3138969645 | 3625 | 3625 | 3625 | 3615 | 7789 |
| 381 | 20230907 | 135500 | 3110791780 | 3625 | 3630 | 3630 | 3620 | 1781 |
| 382 | 20230907 | 135400 | 3104340415 | 3620 | 3650 | 3650 | 3620 | 17890 |
| 383 | 20230907 | 135300 | 3039414810 | 3640 | 3645 | 3660 | 3635 | 23232 |
| 384 | 20230907 | 135200 | 2954760265 | 3645 | 3675 | 3675 | 3640 | 22953 |
| 385 | 20230907 | 135100 | 2870968795 | 3670 | 3650 | 3685 | 3650 | 41226 |
| 386 | 20230907 | 135000 | 2719707620 | 3660 | 3630 | 3680 | 3625 | 34347 |
| 387 | 20230907 | 134900 | 2594016910 | 3630 | 3640 | 3645 | 3615 | 47736 |
| 388 | 20230907 | 134800 | 2420604465 | 3640 | 3670 | 3690 | 3640 | 65594 |
| 389 | 20230907 | 134700 | 2180332385 | 3670 | 3570 | 3690 | 3570 | 124372 |
| 390 | 20230907 | 134600 | 1728468570 | 3530 | 3525 | 3580 | 3525 | 25954 |
| 391 | 20230907 | 134500 | 1636156165 | 3530 | 3520 | 3530 | 3520 | 2 |
| 392 | 20230907 | 134400 | 1636149115 | 3520 | 3520 | 3520 | 3520 | 200 |
| 393 | 20230907 | 134300 | 1635445115 | 3530 | 3515 | 3530 | 3515 | 501 |
| 394 | 20230907 | 134200 | 1633684085 | 3515 | 3515 | 3515 | 3515 | 80 |
| 395 | 20230907 | 134100 | 1633402885 | 3515 | 3515 | 3515 | 3515 | 100 |
| 396 | 20230907 | 134000 | 1633051385 | 3530 | 3520 | 3530 | 3520 | 74 |
| 397 | 20230907 | 133900 | 1632790895 | 3525 | 3540 | 3540 | 3520 | 1392 |
| 398 | 20230907 | 133800 | 1627887060 | 3540 | 3540 | 3540 | 3540 | 0 |
| 399 | 20230907 | 133700 | 1627887060 | 3540 | 3540 | 3540 | 3540 | 3 |
| 400 | 20230907 | 133600 | 1627876440 | 3530 | 3530 | 3535 | 3530 | 1034 |
| 401 | 20230907 | 133500 | 1624225010 | 3530 | 3530 | 3530 | 3530 | 175 |
| 402 | 20230907 | 133400 | 1623607260 | 3535 | 3530 | 3535 | 3530 | 28 |
| 403 | 20230907 | 133300 | 1623508365 | 3535 | 3530 | 3535 | 3530 | 107 |
| 404 | 20230907 | 133200 | 1623130215 | 3535 | 3535 | 3535 | 3530 | 371 |
| 405 | 20230907 | 133100 | 1621818755 | 3540 | 3540 | 3540 | 3540 | 1 |
| 406 | 20230907 | 133000 | 1621815215 | 3540 | 3515 | 3540 | 3515 | 1769 |
| 407 | 20230907 | 132900 | 1615572040 | 3515 | 3530 | 3530 | 3515 | 2966 |
| 408 | 20230907 | 132800 | 1605119335 | 3535 | 3550 | 3550 | 3535 | 2862 |
| 409 | 20230907 | 132700 | 1594994740 | 3550 | 3550 | 3550 | 3545 | 21 |
| 410 | 20230907 | 132600 | 1594920215 | 3550 | 3535 | 3550 | 3535 | 7978 |
| 411 | 20230907 | 132500 | 1566613440 | 3540 | 3550 | 3550 | 3540 | 669 |
| 412 | 20230907 | 132400 | 1564245080 | 3550 | 3545 | 3550 | 3540 | 156 |
| 413 | 20230907 | 132300 | 1563692600 | 3545 | 3545 | 3545 | 3545 | 1450 |
| 414 | 20230907 | 132200 | 1558552350 | 3545 | 3540 | 3545 | 3540 | 2833 |
| 415 | 20230907 | 132100 | 1548523430 | 3540 | 3545 | 3545 | 3540 | 642 |
| 416 | 20230907 | 132000 | 1546250500 | 3545 | 3540 | 3545 | 3540 | 932 |
| 417 | 20230907 | 131900 | 1542950055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 418 | 20230907 | 131800 | 1542950055 | 3540 | 3540 | 3540 | 3540 | 0 |
| 419 | 20230907 | 131700 | 1542950055 | 3540 | 3540 | 3540 | 3540 | 41 |
| 420 | 20230907 | 131600 | 1542804915 | 3525 | 3525 | 3525 | 3525 | 0 |
| 421 | 20230907 | 131500 | 1542804915 | 3525 | 3535 | 3535 | 3525 | 1706 |
| 422 | 20230907 | 131400 | 1536782845 | 3535 | 3540 | 3540 | 3535 | 884 |
| 423 | 20230907 | 131300 | 1533657405 | 3540 | 3540 | 3540 | 3540 | 0 |
| 424 | 20230907 | 131200 | 1533657405 | 3540 | 3540 | 3540 | 3535 | 301 |
| 425 | 20230907 | 131100 | 1532592320 | 3540 | 3540 | 3540 | 3540 | 392 |
| 426 | 20230907 | 131000 | 1531204640 | 3535 | 3535 | 3540 | 3535 | 30 |
| 427 | 20230907 | 130900 | 1531098530 | 3535 | 3540 | 3540 | 3535 | 4241 |
| 428 | 20230907 | 130800 | 1516104460 | 3540 | 3540 | 3540 | 3540 | 230 |
| 429 | 20230907 | 130700 | 1515290260 | 3540 | 3540 | 3540 | 3540 | 0 |
| 430 | 20230907 | 130600 | 1515290260 | 3540 | 3540 | 3540 | 3540 | 1609 |
| 431 | 20230907 | 130500 | 1509594400 | 3545 | 3545 | 3545 | 3545 | 202 |
| 432 | 20230907 | 130400 | 1508878310 | 3545 | 3545 | 3545 | 3545 | 238 |
| 433 | 20230907 | 130300 | 1508034600 | 3545 | 3540 | 3545 | 3540 | 4907 |
| 434 | 20230907 | 130200 | 1490651305 | 3540 | 3535 | 3540 | 3535 | 194 |
| 435 | 20230907 | 130100 | 1489965040 | 3540 | 3540 | 3540 | 3540 | 0 |
| 436 | 20230907 | 130000 | 1489965040 | 3540 | 3540 | 3540 | 3540 | 521 |
| 437 | 20230907 | 125900 | 1488120700 | 3540 | 3540 | 3540 | 3540 | 2 |
| 438 | 20230907 | 125800 | 1488113620 | 3540 | 3545 | 3545 | 3540 | 22 |
| 439 | 20230907 | 125700 | 1488035720 | 3545 | 3540 | 3545 | 3540 | 18 |
| 440 | 20230907 | 125600 | 1487971935 | 3545 | 3540 | 3545 | 3540 | 1440 |
| 441 | 20230907 | 125500 | 1482869350 | 3540 | 3530 | 3540 | 3525 | 8591 |
| 442 | 20230907 | 125400 | 1452505185 | 3535 | 3535 | 3535 | 3535 | 10 |
| 443 | 20230907 | 125300 | 1452469835 | 3535 | 3535 | 3535 | 3535 | 1243 |
| 444 | 20230907 | 125200 | 1448075830 | 3530 | 3535 | 3535 | 3530 | 2 |
| 445 | 20230907 | 125100 | 1448068765 | 3535 | 3530 | 3535 | 3530 | 1051 |
| 446 | 20230907 | 125000 | 1444358480 | 3535 | 3530 | 3535 | 3530 | 570 |
| 447 | 20230907 | 124900 | 1442346375 | 3535 | 3535 | 3535 | 3535 | 0 |
| 448 | 20230907 | 124800 | 1442346375 | 3535 | 3535 | 3535 | 3535 | 128 |
| 449 | 20230907 | 124700 | 1441893895 | 3535 | 3510 | 3535 | 3510 | 681 |
| 450 | 20230907 | 124600 | 1439491175 | 3505 | 3540 | 3540 | 3495 | 11042 |
| 451 | 20230907 | 124500 | 1400709595 | 3545 | 3540 | 3545 | 3540 | 80 |
| 452 | 20230907 | 124400 | 1400426245 | 3540 | 3540 | 3540 | 3540 | 1000 |
| 453 | 20230907 | 124300 | 1396886245 | 3545 | 3545 | 3545 | 3545 | 1037 |
| 454 | 20230907 | 124200 | 1393210080 | 3545 | 3545 | 3545 | 3545 | 924 |
| 455 | 20230907 | 124100 | 1389934500 | 3545 | 3545 | 3545 | 3545 | 282 |
| 456 | 20230907 | 124000 | 1388934810 | 3545 | 3540 | 3545 | 3540 | 3060 |
| 457 | 20230907 | 123900 | 1378088575 | 3540 | 3535 | 3545 | 3535 | 273 |
| 458 | 20230907 | 123800 | 1377123200 | 3535 | 3535 | 3535 | 3535 | 1000 |
| 459 | 20230907 | 123700 | 1373588200 | 3535 | 3545 | 3545 | 3535 | 5505 |
| 460 | 20230907 | 123600 | 1354091800 | 3545 | 3550 | 3550 | 3545 | 4568 |
| 461 | 20230907 | 123500 | 1337875920 | 3545 | 3540 | 3545 | 3540 | 1666 |
| 462 | 20230907 | 123400 | 1331974950 | 3540 | 3540 | 3540 | 3540 | 146 |
| 463 | 20230907 | 123300 | 1331458110 | 3540 | 3550 | 3550 | 3535 | 1484 |
| 464 | 20230907 | 123200 | 1326196205 | 3550 | 3555 | 3555 | 3535 | 3306 |
| 465 | 20230907 | 123100 | 1314448530 | 3555 | 3520 | 3560 | 3520 | 23286 |
| 466 | 20230907 | 123000 | 1232036515 | 3520 | 3520 | 3520 | 3520 | 2978 |
| 467 | 20230907 | 122900 | 1221553955 | 3520 | 3520 | 3520 | 3515 | 26 |
| 468 | 20230907 | 122800 | 1221462455 | 3515 | 3525 | 3525 | 3515 | 280 |
| 469 | 20230907 | 122700 | 1220477955 | 3515 | 3520 | 3520 | 3515 | 642 |
| 470 | 20230907 | 122600 | 1218219375 | 3520 | 3520 | 3525 | 3520 | 790 |
| 471 | 20230907 | 122500 | 1215438515 | 3515 | 3520 | 3520 | 3515 | 3386 |
| 472 | 20230907 | 122400 | 1203519810 | 3515 | 3515 | 3515 | 3515 | 1296 |
| 473 | 20230907 | 122300 | 1198964370 | 3515 | 3510 | 3515 | 3510 | 555 |
| 474 | 20230907 | 122200 | 1197013820 | 3510 | 3515 | 3515 | 3510 | 778 |
| 475 | 20230907 | 122100 | 1194279650 | 3515 | 3510 | 3515 | 3510 | 497 |
| 476 | 20230907 | 122000 | 1192535175 | 3510 | 3510 | 3510 | 3510 | 2197 |
| 477 | 20230907 | 121900 | 1184823705 | 3515 | 3515 | 3515 | 3515 | 660 |
| 478 | 20230907 | 121800 | 1182503805 | 3515 | 3515 | 3515 | 3515 | 10 |
| 479 | 20230907 | 121700 | 1182468655 | 3515 | 3500 | 3515 | 3500 | 1080 |
| 480 | 20230907 | 121600 | 1178673025 | 3490 | 3495 | 3495 | 3485 | 7326 |
| 481 | 20230907 | 121500 | 1153088860 | 3495 | 3495 | 3495 | 3495 | 0 |
| 482 | 20230907 | 121400 | 1153088860 | 3495 | 3495 | 3495 | 3495 | 352 |
| 483 | 20230907 | 121300 | 1151858620 | 3495 | 3495 | 3495 | 3495 | 164 |
| 484 | 20230907 | 121200 | 1151285440 | 3495 | 3500 | 3500 | 3490 | 2323 |
| 485 | 20230907 | 121100 | 1143166605 | 3495 | 3495 | 3495 | 3495 | 8 |
| 486 | 20230907 | 121000 | 1143138645 | 3500 | 3500 | 3500 | 3500 | 68 |
| 487 | 20230907 | 120900 | 1142900645 | 3500 | 3500 | 3500 | 3500 | 1009 |
| 488 | 20230907 | 120800 | 1139369145 | 3505 | 3500 | 3510 | 3500 | 120 |
| 489 | 20230907 | 120700 | 1138948470 | 3495 | 3500 | 3500 | 3495 | 1288 |
| 490 | 20230907 | 120600 | 1134440700 | 3500 | 3500 | 3500 | 3500 | 31 |
| 491 | 20230907 | 120500 | 1134332200 | 3510 | 3510 | 3510 | 3510 | 0 |
| 492 | 20230907 | 120400 | 1134332200 | 3510 | 3510 | 3510 | 3500 | 848 |
| 493 | 20230907 | 120300 | 1131359980 | 3505 | 3505 | 3505 | 3505 | 73 |
| 494 | 20230907 | 120200 | 1131104115 | 3505 | 3505 | 3505 | 3500 | 161 |
| 495 | 20230907 | 120100 | 1130540035 | 3505 | 3500 | 3505 | 3500 | 20 |
| 496 | 20230907 | 120000 | 1130469960 | 3500 | 3500 | 3500 | 3500 | 180 |
| 497 | 20230907 | 115900 | 1129839960 | 3505 | 3505 | 3505 | 3495 | 121 |
| 498 | 20230907 | 115800 | 1129416205 | 3495 | 3500 | 3500 | 3495 | 1665 |
| 499 | 20230907 | 115700 | 1123594330 | 3500 | 3500 | 3500 | 3500 | 2 |
| 500 | 20230907 | 115600 | 1123587330 | 3495 | 3495 | 3495 | 3495 | 279 |
| 501 | 20230907 | 115500 | 1122612225 | 3495 | 3500 | 3500 | 3495 | 798 |
| 502 | 20230907 | 115400 | 1119820515 | 3500 | 3490 | 3500 | 3490 | 201 |
| 503 | 20230907 | 115300 | 1119119015 | 3500 | 3500 | 3500 | 3500 | 116 |
| 504 | 20230907 | 115200 | 1118713015 | 3490 | 3495 | 3500 | 3490 | 1363 |
| 505 | 20230907 | 115100 | 1113954135 | 3495 | 3495 | 3495 | 3495 | 40 |
| 506 | 20230907 | 115000 | 1113814335 | 3495 | 3495 | 3495 | 3495 | 608 |
| 507 | 20230907 | 114900 | 1111689375 | 3495 | 3495 | 3495 | 3495 | 21 |
| 508 | 20230907 | 114800 | 1111615980 | 3495 | 3495 | 3495 | 3495 | 1105 |
| 509 | 20230907 | 114700 | 1107754005 | 3505 | 3500 | 3505 | 3500 | 737 |
| 510 | 20230907 | 114600 | 1105174500 | 3500 | 3505 | 3505 | 3500 | 1802 |
| 511 | 20230907 | 114500 | 1098862500 | 3500 | 3500 | 3500 | 3500 | 2817 |
| 512 | 20230907 | 114400 | 1089003000 | 3505 | 3515 | 3520 | 3505 | 145 |
| 513 | 20230907 | 114300 | 1088494125 | 3520 | 3520 | 3520 | 3520 | 1 |
| 514 | 20230907 | 114200 | 1088490605 | 3505 | 3520 | 3525 | 3505 | 1552 |
| 515 | 20230907 | 114100 | 1083050790 | 3510 | 3520 | 3525 | 3510 | 7553 |
| 516 | 20230907 | 114000 | 1056490695 | 3525 | 3515 | 3525 | 3515 | 3529 |
| 517 | 20230907 | 113900 | 1044058920 | 3515 | 3510 | 3515 | 3510 | 1523 |
| 518 | 20230907 | 113800 | 1038711540 | 3510 | 3510 | 3510 | 3510 | 28 |
| 519 | 20230907 | 113700 | 1038613260 | 3515 | 3510 | 3515 | 3510 | 658 |
| 520 | 20230907 | 113600 | 1036303675 | 3510 | 3505 | 3510 | 3505 | 977 |
| 521 | 20230907 | 113500 | 1032874440 | 3505 | 3500 | 3505 | 3500 | 419 |
| 522 | 20230907 | 113400 | 1031407845 | 3505 | 3505 | 3505 | 3505 | 103 |
| 523 | 20230907 | 113300 | 1031046830 | 3510 | 3505 | 3510 | 3490 | 3307 |
| 524 | 20230907 | 113200 | 1019494210 | 3505 | 3495 | 3510 | 3485 | 6163 |
| 525 | 20230907 | 113100 | 997949915 | 3490 | 3490 | 3495 | 3480 | 2427 |
| 526 | 20230907 | 113000 | 989487010 | 3490 | 3475 | 3490 | 3475 | 4446 |
| 527 | 20230907 | 112900 | 973993390 | 3475 | 3465 | 3480 | 3465 | 1879 |
| 528 | 20230907 | 112800 | 967470350 | 3470 | 3465 | 3470 | 3465 | 616 |
| 529 | 20230907 | 112700 | 965335280 | 3470 | 3470 | 3470 | 3470 | 636 |
| 530 | 20230907 | 112600 | 963128360 | 3470 | 3470 | 3470 | 3470 | 100 |
| 531 | 20230907 | 112500 | 962781360 | 3480 | 3470 | 3480 | 3470 | 1596 |
| 532 | 20230907 | 112400 | 957235410 | 3465 | 3460 | 3470 | 3460 | 3596 |
| 533 | 20230907 | 112300 | 944787435 | 3470 | 3460 | 3470 | 3450 | 5704 |
| 534 | 20230907 | 112200 | 925092005 | 3470 | 3450 | 3470 | 3450 | 811 |
| 535 | 20230907 | 112100 | 922292920 | 3450 | 3455 | 3470 | 3450 | 1251 |
| 536 | 20230907 | 112000 | 917976850 | 3450 | 3450 | 3455 | 3450 | 3401 |
| 537 | 20230907 | 111900 | 906242745 | 3450 | 3465 | 3465 | 3450 | 352 |
| 538 | 20230907 | 111800 | 905024425 | 3475 | 3475 | 3475 | 3475 | 26 |
| 539 | 20230907 | 111700 | 904934075 | 3465 | 3475 | 3480 | 3460 | 770 |
| 540 | 20230907 | 111600 | 902265390 | 3475 | 3475 | 3475 | 3475 | 1100 |
| 541 | 20230907 | 111500 | 898442890 | 3485 | 3470 | 3485 | 3470 | 1798 |
| 542 | 20230907 | 111400 | 892186250 | 3470 | 3470 | 3470 | 3470 | 543 |
| 543 | 20230907 | 111300 | 890302040 | 3475 | 3465 | 3475 | 3450 | 9510 |
| 544 | 20230907 | 111200 | 857432680 | 3465 | 3470 | 3475 | 3465 | 1723 |
| 545 | 20230907 | 111100 | 851456530 | 3475 | 3475 | 3475 | 3470 | 196 |
| 546 | 20230907 | 111000 | 850776395 | 3480 | 3470 | 3480 | 3470 | 2297 |
| 547 | 20230907 | 110900 | 842794960 | 3465 | 3465 | 3465 | 3465 | 182 |
| 548 | 20230907 | 110800 | 842164330 | 3465 | 3465 | 3465 | 3465 | 500 |
| 549 | 20230907 | 110700 | 840431830 | 3450 | 3450 | 3465 | 3450 | 1815 |
| 550 | 20230907 | 110600 | 834170065 | 3450 | 3450 | 3450 | 3450 | 250 |
| 551 | 20230907 | 110500 | 833307565 | 3460 | 3460 | 3460 | 3460 | 500 |
| 552 | 20230907 | 110400 | 831577565 | 3465 | 3465 | 3465 | 3465 | 1 |
| 553 | 20230907 | 110300 | 831574100 | 3450 | 3465 | 3465 | 3450 | 200 |
| 554 | 20230907 | 110200 | 830882600 | 3455 | 3455 | 3460 | 3455 | 1339 |
| 555 | 20230907 | 110100 | 826256290 | 3450 | 3450 | 3450 | 3450 | 710 |
| 556 | 20230907 | 110000 | 823806790 | 3460 | 3460 | 3460 | 3460 | 0 |
| 557 | 20230907 | 105900 | 823806790 | 3460 | 3450 | 3460 | 3450 | 945 |
| 558 | 20230907 | 105800 | 820546530 | 3455 | 3450 | 3455 | 3450 | 2981 |
| 559 | 20230907 | 105700 | 810247555 | 3450 | 3445 | 3450 | 3445 | 202 |
| 560 | 20230907 | 105600 | 809551110 | 3455 | 3445 | 3455 | 3445 | 1883 |
| 561 | 20230907 | 105500 | 803063425 | 3455 | 3445 | 3455 | 3445 | 621 |
| 562 | 20230907 | 105400 | 800924070 | 3445 | 3450 | 3455 | 3445 | 1847 |
| 563 | 20230907 | 105300 | 794558470 | 3445 | 3450 | 3450 | 3445 | 778 |
| 564 | 20230907 | 105200 | 791875260 | 3450 | 3450 | 3450 | 3445 | 2138 |
| 565 | 20230907 | 105100 | 784499190 | 3450 | 3455 | 3455 | 3450 | 659 |
| 566 | 20230907 | 105000 | 782222605 | 3455 | 3455 | 3455 | 3455 | 1639 |
| 567 | 20230907 | 104900 | 776559860 | 3455 | 3455 | 3455 | 3455 | 154 |
| 568 | 20230907 | 104800 | 776027790 | 3460 | 3455 | 3460 | 3450 | 2068 |
| 569 | 20230907 | 104700 | 768889110 | 3460 | 3460 | 3460 | 3460 | 211 |
| 570 | 20230907 | 104600 | 768159050 | 3465 | 3465 | 3465 | 3465 | 400 |
| 571 | 20230907 | 104500 | 766773050 | 3465 | 3465 | 3465 | 3465 | 14 |
| 572 | 20230907 | 104400 | 766724540 | 3465 | 3470 | 3470 | 3465 | 15 |
| 573 | 20230907 | 104300 | 766672555 | 3455 | 3455 | 3455 | 3455 | 250 |
| 574 | 20230907 | 104200 | 765808805 | 3470 | 3450 | 3470 | 3450 | 6272 |
| 575 | 20230907 | 104100 | 744139035 | 3455 | 3455 | 3460 | 3450 | 2670 |
| 576 | 20230907 | 104000 | 734915710 | 3465 | 3460 | 3470 | 3450 | 487 |
| 577 | 20230907 | 103900 | 733231790 | 3465 | 3465 | 3465 | 3465 | 1 |
| 578 | 20230907 | 103800 | 733228325 | 3470 | 3470 | 3470 | 3470 | 11 |
| 579 | 20230907 | 103700 | 733190155 | 3470 | 3455 | 3470 | 3450 | 15007 |
| 580 | 20230907 | 103600 | 681340400 | 3455 | 3460 | 3460 | 3455 | 1608 |
| 581 | 20230907 | 103500 | 675783760 | 3455 | 3455 | 3455 | 3455 | 23 |
| 582 | 20230907 | 103400 | 675704295 | 3455 | 3460 | 3460 | 3455 | 370 |
| 583 | 20230907 | 103300 | 674425445 | 3460 | 3455 | 3460 | 3455 | 86 |
| 584 | 20230907 | 103200 | 674128305 | 3460 | 3470 | 3470 | 3460 | 1340 |
| 585 | 20230907 | 103100 | 669490885 | 3470 | 3470 | 3470 | 3470 | 105 |
| 586 | 20230907 | 103000 | 669126535 | 3470 | 3470 | 3470 | 3470 | 55 |
| 587 | 20230907 | 102900 | 668935685 | 3470 | 3470 | 3470 | 3470 | 0 |
| 588 | 20230907 | 102800 | 668935685 | 3470 | 3470 | 3470 | 3470 | 1 |
| 589 | 20230907 | 102700 | 668932215 | 3465 | 3465 | 3465 | 3465 | 60 |
| 590 | 20230907 | 102600 | 668724315 | 3470 | 3470 | 3470 | 3470 | 8 |
| 591 | 20230907 | 102500 | 668696555 | 3460 | 3475 | 3475 | 3460 | 2083 |
| 592 | 20230907 | 102400 | 661474815 | 3475 | 3480 | 3480 | 3475 | 1155 |
| 593 | 20230907 | 102300 | 657458600 | 3480 | 3480 | 3490 | 3480 | 514 |
| 594 | 20230907 | 102200 | 655669850 | 3485 | 3485 | 3485 | 3485 | 196 |
| 595 | 20230907 | 102100 | 654986790 | 3485 | 3490 | 3490 | 3485 | 140 |
| 596 | 20230907 | 102000 | 654498390 | 3490 | 3485 | 3490 | 3485 | 176 |
| 597 | 20230907 | 101900 | 653885000 | 3490 | 3475 | 3490 | 3475 | 2558 |
| 598 | 20230907 | 101800 | 644987070 | 3480 | 3475 | 3480 | 3475 | 547 |
| 599 | 20230907 | 101700 | 643086220 | 3475 | 3465 | 3475 | 3460 | 405 |
| 600 | 20230907 | 101600 | 641683920 | 3460 | 3460 | 3460 | 3460 | 0 |
| 601 | 20230907 | 101500 | 641683920 | 3460 | 3460 | 3460 | 3460 | 854 |
| 602 | 20230907 | 101400 | 638729080 | 3455 | 3460 | 3460 | 3455 | 77 |
| 603 | 20230907 | 101300 | 638462795 | 3465 | 3470 | 3470 | 3460 | 4559 |
| 604 | 20230907 | 101200 | 622685350 | 3470 | 3475 | 3475 | 3470 | 313 |
| 605 | 20230907 | 101100 | 621599090 | 3475 | 3480 | 3480 | 3475 | 360 |
| 606 | 20230907 | 101000 | 620347790 | 3480 | 3475 | 3480 | 3475 | 3676 |
| 607 | 20230907 | 100900 | 607561140 | 3480 | 3485 | 3490 | 3480 | 1279 |
| 608 | 20230907 | 100800 | 603104360 | 3480 | 3465 | 3480 | 3465 | 3330 |
| 609 | 20230907 | 100700 | 591527145 | 3475 | 3460 | 3475 | 3460 | 101 |
| 610 | 20230907 | 100600 | 591177670 | 3460 | 3460 | 3470 | 3460 | 831 |
| 611 | 20230907 | 100500 | 588296110 | 3465 | 3465 | 3465 | 3465 | 594 |
| 612 | 20230907 | 100400 | 586237900 | 3455 | 3465 | 3465 | 3440 | 4090 |
| 613 | 20230907 | 100300 | 572132685 | 3465 | 3450 | 3465 | 3450 | 1758 |
| 614 | 20230907 | 100200 | 566067570 | 3445 | 3445 | 3445 | 3445 | 5 |
| 615 | 20230907 | 100100 | 566050345 | 3450 | 3445 | 3460 | 3445 | 5920 |
| 616 | 20230907 | 100000 | 545604335 | 3445 | 3455 | 3460 | 3445 | 2868 |
| 617 | 20230907 | 095900 | 535699770 | 3455 | 3455 | 3465 | 3455 | 224 |
| 618 | 20230907 | 095800 | 534925790 | 3460 | 3460 | 3460 | 3460 | 3347 |
| 619 | 20230907 | 095700 | 523345170 | 3465 | 3465 | 3465 | 3465 | 1624 |
| 620 | 20230907 | 095600 | 517718010 | 3465 | 3465 | 3465 | 3465 | 1690 |
| 621 | 20230907 | 095500 | 511862160 | 3460 | 3465 | 3465 | 3460 | 2625 |
| 622 | 20230907 | 095400 | 502772075 | 3470 | 3470 | 3470 | 3465 | 144 |
| 623 | 20230907 | 095300 | 502272685 | 3470 | 3475 | 3475 | 3465 | 268 |
| 624 | 20230907 | 095200 | 501342095 | 3475 | 3480 | 3480 | 3475 | 70 |
| 625 | 20230907 | 095100 | 501098745 | 3480 | 3480 | 3480 | 3480 | 25 |
| 626 | 20230907 | 095000 | 501011745 | 3475 | 3475 | 3475 | 3465 | 314 |
| 627 | 20230907 | 094900 | 499922605 | 3465 | 3465 | 3465 | 3465 | 0 |
| 628 | 20230907 | 094800 | 499922605 | 3465 | 3475 | 3475 | 3465 | 536 |
| 629 | 20230907 | 094700 | 498062745 | 3475 | 3475 | 3475 | 3475 | 26 |
| 630 | 20230907 | 094600 | 497972395 | 3475 | 3470 | 3475 | 3465 | 800 |
| 631 | 20230907 | 094500 | 495196395 | 3480 | 3470 | 3480 | 3470 | 352 |
| 632 | 20230907 | 094400 | 493973745 | 3465 | 3465 | 3465 | 3465 | 0 |
| 633 | 20230907 | 094300 | 493973745 | 3465 | 3465 | 3465 | 3465 | 1703 |
| 634 | 20230907 | 094200 | 488072850 | 3460 | 3455 | 3460 | 3455 | 2229 |
| 635 | 20230907 | 094100 | 480360515 | 3455 | 3480 | 3480 | 3445 | 5278 |
| 636 | 20230907 | 094000 | 462081445 | 3480 | 3480 | 3480 | 3480 | 11 |
| 637 | 20230907 | 093900 | 462043165 | 3480 | 3480 | 3480 | 3480 | 393 |
| 638 | 20230907 | 093800 | 460675525 | 3480 | 3470 | 3480 | 3470 | 2548 |
| 639 | 20230907 | 093700 | 451818870 | 3465 | 3465 | 3465 | 3465 | 2028 |
| 640 | 20230907 | 093600 | 444791850 | 3470 | 3460 | 3470 | 3460 | 1084 |
| 641 | 20230907 | 093500 | 441040270 | 3460 | 3450 | 3460 | 3450 | 5188 |
| 642 | 20230907 | 093400 | 423119250 | 3455 | 3460 | 3460 | 3455 | 1070 |
| 643 | 20230907 | 093300 | 419420640 | 3460 | 3465 | 3465 | 3460 | 400 |
| 644 | 20230907 | 093200 | 418036140 | 3465 | 3470 | 3470 | 3465 | 1523 |
| 645 | 20230907 | 093100 | 412754560 | 3475 | 3480 | 3480 | 3475 | 1554 |
| 646 | 20230907 | 093000 | 407351525 | 3465 | 3445 | 3465 | 3445 | 2701 |
| 647 | 20230907 | 092900 | 398012960 | 3465 | 3465 | 3465 | 3445 | 3 |
| 648 | 20230907 | 092800 | 398002585 | 3445 | 3455 | 3455 | 3445 | 3331 |
| 649 | 20230907 | 092700 | 386513650 | 3450 | 3450 | 3465 | 3450 | 1337 |
| 650 | 20230907 | 092600 | 381898525 | 3455 | 3450 | 3455 | 3450 | 2500 |
| 651 | 20230907 | 092500 | 373266685 | 3445 | 3450 | 3450 | 3445 | 1019 |
| 652 | 20230907 | 092400 | 369755710 | 3445 | 3455 | 3455 | 3445 | 1700 |
| 653 | 20230907 | 092300 | 363892110 | 3445 | 3455 | 3455 | 3440 | 2143 |
| 654 | 20230907 | 092200 | 356508890 | 3460 | 3460 | 3460 | 3460 | 3 |
| 655 | 20230907 | 092100 | 356498510 | 3465 | 3440 | 3465 | 3440 | 1015 |
| 656 | 20230907 | 092000 | 353006655 | 3440 | 3465 | 3465 | 3440 | 2258 |
| 657 | 20230907 | 091900 | 345235555 | 3445 | 3465 | 3465 | 3440 | 3795 |
| 658 | 20230907 | 091800 | 332161490 | 3445 | 3450 | 3465 | 3445 | 4463 |
| 659 | 20230907 | 091700 | 316780260 | 3450 | 3455 | 3460 | 3450 | 2448 |
| 660 | 20230907 | 091600 | 308324415 | 3455 | 3465 | 3465 | 3455 | 327 |
| 661 | 20230907 | 091500 | 307193115 | 3455 | 3460 | 3465 | 3455 | 1018 |
| 662 | 20230907 | 091400 | 303675815 | 3465 | 3445 | 3465 | 3445 | 1564 |
| 663 | 20230907 | 091300 | 298284580 | 3440 | 3450 | 3450 | 3440 | 100 |
| 664 | 20230907 | 091200 | 297940505 | 3440 | 3450 | 3465 | 3440 | 1423 |
| 665 | 20230907 | 091100 | 293034730 | 3450 | 3470 | 3470 | 3450 | 3606 |
| 666 | 20230907 | 091000 | 280564720 | 3470 | 3475 | 3475 | 3470 | 973 |
| 667 | 20230907 | 090900 | 277187410 | 3475 | 3475 | 3475 | 3475 | 782 |
| 668 | 20230907 | 090800 | 274469960 | 3475 | 3475 | 3475 | 3475 | 23 |
| 669 | 20230907 | 090700 | 274390035 | 3475 | 3480 | 3480 | 3475 | 3264 |
| 670 | 20230907 | 090600 | 263032115 | 3480 | 3470 | 3490 | 3465 | 3869 |
| 671 | 20230907 | 090500 | 249579900 | 3465 | 3460 | 3465 | 3455 | 3147 |
| 672 | 20230907 | 090400 | 238677905 | 3465 | 3460 | 3470 | 3455 | 6504 |
| 673 | 20230907 | 090300 | 216161460 | 3470 | 3470 | 3470 | 3460 | 1180 |
| 674 | 20230907 | 090200 | 212076975 | 3485 | 3445 | 3485 | 3425 | 7622 |
| 675 | 20230907 | 090100 | 185661485 | 3420 | 3465 | 3465 | 3400 | 32022 |
| 676 | 20230907 | 090000 | 75553000 | 3470 | 3470 | 3515 | 3465 | 21746 |