34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 202900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 12310 |
| 3 | 20230907 | 202800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 4 | 20230907 | 202700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 5 | 20230907 | 202600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 6 | 20230907 | 202500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 7 | 20230907 | 202400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 8 | 20230907 | 202300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 9 | 20230907 | 202200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 10 | 20230907 | 202100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 11 | 20230907 | 202000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 12 | 20230907 | 201900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 13 | 20230907 | 201800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 14 | 20230907 | 201700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 15 | 20230907 | 201600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 16 | 20230907 | 201500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 17 | 20230907 | 201400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 18 | 20230907 | 201300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 19 | 20230907 | 201200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 20 | 20230907 | 201100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 21 | 20230907 | 201000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 22 | 20230907 | 200900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 23 | 20230907 | 200800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 24 | 20230907 | 200700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 25 | 20230907 | 200600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 26 | 20230907 | 200500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 27 | 20230907 | 200400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 28 | 20230907 | 200300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 29 | 20230907 | 200200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 30 | 20230907 | 200100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 31 | 20230907 | 200000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 32 | 20230907 | 195900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 12310 |
| 33 | 20230907 | 195800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 34 | 20230907 | 195700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 35 | 20230907 | 195600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 36 | 20230907 | 195500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 37 | 20230907 | 195400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 38 | 20230907 | 195300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 39 | 20230907 | 195200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 40 | 20230907 | 195100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 41 | 20230907 | 195000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 42 | 20230907 | 194900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 43 | 20230907 | 194800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 44 | 20230907 | 194700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 45 | 20230907 | 194600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 46 | 20230907 | 194500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 47 | 20230907 | 194400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 48 | 20230907 | 194300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 49 | 20230907 | 194200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 50 | 20230907 | 194100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 51 | 20230907 | 194000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 52 | 20230907 | 193900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 53 | 20230907 | 193800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 54 | 20230907 | 193700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 55 | 20230907 | 193600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 56 | 20230907 | 193500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 57 | 20230907 | 193400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 58 | 20230907 | 193300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 59 | 20230907 | 193200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 60 | 20230907 | 193100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 61 | 20230907 | 193000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 62 | 20230907 | 192900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 12310 |
| 63 | 20230907 | 192800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 64 | 20230907 | 192700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 65 | 20230907 | 192600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 66 | 20230907 | 192500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 67 | 20230907 | 192400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 68 | 20230907 | 192300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 69 | 20230907 | 192200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 70 | 20230907 | 192100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 71 | 20230907 | 192000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 72 | 20230907 | 191900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 73 | 20230907 | 191800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 74 | 20230907 | 191700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 75 | 20230907 | 191600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 76 | 20230907 | 191500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 77 | 20230907 | 191400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 78 | 20230907 | 191300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 79 | 20230907 | 191200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 80 | 20230907 | 191100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 81 | 20230907 | 191000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 82 | 20230907 | 190900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 83 | 20230907 | 190800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 84 | 20230907 | 190700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 85 | 20230907 | 190600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 86 | 20230907 | 190500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 87 | 20230907 | 190400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 88 | 20230907 | 190300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 89 | 20230907 | 190200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 90 | 20230907 | 190100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 91 | 20230907 | 190000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 92 | 20230907 | 185900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 12310 |
| 93 | 20230907 | 185800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 94 | 20230907 | 185700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 95 | 20230907 | 185600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 96 | 20230907 | 185500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 97 | 20230907 | 185400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 98 | 20230907 | 185300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 99 | 20230907 | 185200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 100 | 20230907 | 185100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 101 | 20230907 | 185000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 102 | 20230907 | 184900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 103 | 20230907 | 184800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 104 | 20230907 | 184700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 105 | 20230907 | 184600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 106 | 20230907 | 184500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 107 | 20230907 | 184400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 108 | 20230907 | 184300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 109 | 20230907 | 184200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 110 | 20230907 | 184100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 111 | 20230907 | 184000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 112 | 20230907 | 183900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 113 | 20230907 | 183800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 114 | 20230907 | 183700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 115 | 20230907 | 183600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 116 | 20230907 | 183500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 117 | 20230907 | 183400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 118 | 20230907 | 183300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 119 | 20230907 | 183200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 120 | 20230907 | 183100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 121 | 20230907 | 183000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 122 | 20230907 | 182900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 12310 |
| 123 | 20230907 | 182800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 124 | 20230907 | 182700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 125 | 20230907 | 182600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 126 | 20230907 | 182500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 127 | 20230907 | 182400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 128 | 20230907 | 182300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 129 | 20230907 | 182200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 130 | 20230907 | 182100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 131 | 20230907 | 182000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 132 | 20230907 | 181900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 133 | 20230907 | 181800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 134 | 20230907 | 181700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 135 | 20230907 | 181600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 136 | 20230907 | 181500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 137 | 20230907 | 181400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 138 | 20230907 | 181300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 139 | 20230907 | 181200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 140 | 20230907 | 181100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 141 | 20230907 | 181000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 142 | 20230907 | 180900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 143 | 20230907 | 180800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 144 | 20230907 | 180700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 145 | 20230907 | 180600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 146 | 20230907 | 180500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 147 | 20230907 | 180400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 148 | 20230907 | 180300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 149 | 20230907 | 180200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 150 | 20230907 | 180100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 151 | 20230907 | 180000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 152 | 20230907 | 175900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 12310 |
| 153 | 20230907 | 175800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 154 | 20230907 | 175700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 155 | 20230907 | 175600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 156 | 20230907 | 175500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 157 | 20230907 | 175400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 158 | 20230907 | 175300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 159 | 20230907 | 175200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 160 | 20230907 | 175100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 161 | 20230907 | 175000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 162 | 20230907 | 174900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 163 | 20230907 | 174800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 164 | 20230907 | 174700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 165 | 20230907 | 174600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 166 | 20230907 | 174500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 167 | 20230907 | 174400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 168 | 20230907 | 174300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 169 | 20230907 | 174200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 170 | 20230907 | 174100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 171 | 20230907 | 174000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 172 | 20230907 | 173900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 173 | 20230907 | 173800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 174 | 20230907 | 173700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 175 | 20230907 | 173600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 176 | 20230907 | 173500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 177 | 20230907 | 173400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 178 | 20230907 | 173300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 179 | 20230907 | 173200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 180 | 20230907 | 173100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 181 | 20230907 | 173000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 182 | 20230907 | 172900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 12310 |
| 183 | 20230907 | 172800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 184 | 20230907 | 172700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 185 | 20230907 | 172600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 186 | 20230907 | 172500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 187 | 20230907 | 172400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 188 | 20230907 | 172300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 189 | 20230907 | 172200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 190 | 20230907 | 172100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 191 | 20230907 | 172000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 192 | 20230907 | 171900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 193 | 20230907 | 171800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 194 | 20230907 | 171700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 195 | 20230907 | 171600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 196 | 20230907 | 171500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 197 | 20230907 | 171400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 198 | 20230907 | 171300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 199 | 20230907 | 171200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 200 | 20230907 | 171100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 201 | 20230907 | 171000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 202 | 20230907 | 170900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 203 | 20230907 | 170800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 204 | 20230907 | 170700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 205 | 20230907 | 170600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 206 | 20230907 | 170500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 207 | 20230907 | 170400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 208 | 20230907 | 170300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 209 | 20230907 | 170200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 210 | 20230907 | 170100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 211 | 20230907 | 170000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 212 | 20230907 | 165900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 12310 |
| 213 | 20230907 | 165800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 214 | 20230907 | 165700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 215 | 20230907 | 165600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 216 | 20230907 | 165500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 217 | 20230907 | 165400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 218 | 20230907 | 165300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 219 | 20230907 | 165200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 220 | 20230907 | 165100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 221 | 20230907 | 165000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 222 | 20230907 | 164900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 223 | 20230907 | 164800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 224 | 20230907 | 164700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 225 | 20230907 | 164600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 226 | 20230907 | 164500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 227 | 20230907 | 164400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 228 | 20230907 | 164300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 229 | 20230907 | 164200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 230 | 20230907 | 164100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 231 | 20230907 | 164000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 232 | 20230907 | 163900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 233 | 20230907 | 163800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 234 | 20230907 | 163700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 235 | 20230907 | 163600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 236 | 20230907 | 163500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 237 | 20230907 | 163400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 238 | 20230907 | 163300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 239 | 20230907 | 163200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 240 | 20230907 | 163100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 241 | 20230907 | 163000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 242 | 20230907 | 162900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 12310 |
| 243 | 20230907 | 162800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 244 | 20230907 | 162700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 245 | 20230907 | 162600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 246 | 20230907 | 162500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 247 | 20230907 | 162400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 248 | 20230907 | 162300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 249 | 20230907 | 162200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 250 | 20230907 | 162100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 251 | 20230907 | 162000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 252 | 20230907 | 161900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 253 | 20230907 | 161800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 254 | 20230907 | 161700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 255 | 20230907 | 161600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 256 | 20230907 | 161500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 257 | 20230907 | 161400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 258 | 20230907 | 161300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 259 | 20230907 | 161200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 260 | 20230907 | 161100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 261 | 20230907 | 161000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 262 | 20230907 | 160900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 263 | 20230907 | 160800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 264 | 20230907 | 160700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 265 | 20230907 | 160600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 266 | 20230907 | 160500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 267 | 20230907 | 160400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 268 | 20230907 | 160300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 269 | 20230907 | 160200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 270 | 20230907 | 160100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 271 | 20230907 | 160000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 272 | 20230907 | 155900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 12310 |
| 273 | 20230907 | 155800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 274 | 20230907 | 155700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 275 | 20230907 | 155600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 276 | 20230907 | 155500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 277 | 20230907 | 155400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 278 | 20230907 | 155300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 279 | 20230907 | 155200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 280 | 20230907 | 155100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 281 | 20230907 | 155000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 282 | 20230907 | 154900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 283 | 20230907 | 154800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 284 | 20230907 | 154700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 285 | 20230907 | 154600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 286 | 20230907 | 154500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 287 | 20230907 | 154400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 288 | 20230907 | 154300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 289 | 20230907 | 154200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 290 | 20230907 | 154100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 291 | 20230907 | 154000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 292 | 20230907 | 153900 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 293 | 20230907 | 153800 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 294 | 20230907 | 153700 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 295 | 20230907 | 153600 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 296 | 20230907 | 153500 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 297 | 20230907 | 153400 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 298 | 20230907 | 153300 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 299 | 20230907 | 153200 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 300 | 20230907 | 153100 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 0 |
| 301 | 20230907 | 153000 | 2052317135 | 3865 | 3865 | 3865 | 3865 | 12310 |
| 302 | 20230907 | 152900 | 2004738985 | 3860 | 3860 | 3860 | 3860 | 0 |
| 303 | 20230907 | 152800 | 2004738985 | 3860 | 3860 | 3860 | 3860 | 0 |
| 304 | 20230907 | 152700 | 2004738985 | 3860 | 3860 | 3860 | 3860 | 0 |
| 305 | 20230907 | 152600 | 2004738985 | 3860 | 3860 | 3860 | 3860 | 0 |
| 306 | 20230907 | 152500 | 2004738985 | 3860 | 3860 | 3860 | 3860 | 0 |
| 307 | 20230907 | 152400 | 2004738985 | 3860 | 3860 | 3860 | 3860 | 0 |
| 308 | 20230907 | 152300 | 2004738985 | 3860 | 3860 | 3860 | 3860 | 0 |
| 309 | 20230907 | 152200 | 2004738985 | 3860 | 3860 | 3860 | 3860 | 0 |
| 310 | 20230907 | 152100 | 2004738985 | 3860 | 3860 | 3860 | 3860 | 0 |
| 311 | 20230907 | 152000 | 2004738985 | 3860 | 3860 | 3860 | 3860 | 0 |
| 312 | 20230907 | 151900 | 2004738985 | 3860 | 3860 | 3860 | 3860 | 2168 |
| 313 | 20230907 | 151800 | 1996370505 | 3860 | 3860 | 3860 | 3855 | 1451 |
| 314 | 20230907 | 151700 | 1990770160 | 3865 | 3860 | 3865 | 3855 | 2736 |
| 315 | 20230907 | 151600 | 1980211190 | 3855 | 3860 | 3865 | 3855 | 2671 |
| 316 | 20230907 | 151500 | 1969901285 | 3860 | 3865 | 3865 | 3860 | 798 |
| 317 | 20230907 | 151400 | 1966820355 | 3865 | 3865 | 3865 | 3865 | 95 |
| 318 | 20230907 | 151300 | 1966453180 | 3865 | 3870 | 3870 | 3865 | 785 |
| 319 | 20230907 | 151200 | 1963417780 | 3870 | 3865 | 3870 | 3855 | 1176 |
| 320 | 20230907 | 151100 | 1958874715 | 3865 | 3860 | 3865 | 3860 | 1420 |
| 321 | 20230907 | 151000 | 1953393465 | 3860 | 3865 | 3865 | 3860 | 2521 |
| 322 | 20230907 | 150900 | 1943659630 | 3865 | 3870 | 3870 | 3860 | 1751 |
| 323 | 20230907 | 150800 | 1936892520 | 3870 | 3870 | 3870 | 3865 | 1141 |
| 324 | 20230907 | 150700 | 1932481100 | 3870 | 3870 | 3870 | 3865 | 2497 |
| 325 | 20230907 | 150600 | 1922819210 | 3870 | 3880 | 3880 | 3870 | 277 |
| 326 | 20230907 | 150500 | 1921746430 | 3880 | 3880 | 3880 | 3880 | 146 |
| 327 | 20230907 | 150400 | 1921179950 | 3880 | 3880 | 3880 | 3880 | 43 |
| 328 | 20230907 | 150300 | 1921013110 | 3880 | 3865 | 3880 | 3860 | 2788 |
| 329 | 20230907 | 150200 | 1910235425 | 3860 | 3865 | 3865 | 3860 | 1772 |
| 330 | 20230907 | 150100 | 1903395490 | 3860 | 3865 | 3865 | 3860 | 800 |
| 331 | 20230907 | 150000 | 1900306990 | 3860 | 3860 | 3860 | 3860 | 109 |
| 332 | 20230907 | 145900 | 1899886250 | 3860 | 3860 | 3860 | 3860 | 30 |
| 333 | 20230907 | 145800 | 1899770450 | 3855 | 3865 | 3865 | 3855 | 51 |
| 334 | 20230907 | 145700 | 1899573810 | 3855 | 3865 | 3865 | 3855 | 5000 |
| 335 | 20230907 | 145600 | 1880297340 | 3875 | 3875 | 3875 | 3875 | 109 |
| 336 | 20230907 | 145500 | 1879874965 | 3875 | 3855 | 3875 | 3855 | 1575 |
| 337 | 20230907 | 145400 | 1873783785 | 3855 | 3865 | 3865 | 3855 | 7319 |
| 338 | 20230907 | 145300 | 1845551425 | 3860 | 3870 | 3870 | 3860 | 871 |
| 339 | 20230907 | 145200 | 1842185150 | 3870 | 3880 | 3880 | 3870 | 89 |
| 340 | 20230907 | 145100 | 1841840620 | 3875 | 3870 | 3875 | 3865 | 1711 |
| 341 | 20230907 | 145000 | 1835219355 | 3865 | 3870 | 3870 | 3865 | 160 |
| 342 | 20230907 | 144900 | 1834600425 | 3870 | 3870 | 3870 | 3870 | 11 |
| 343 | 20230907 | 144800 | 1834557855 | 3870 | 3870 | 3870 | 3870 | 197 |
| 344 | 20230907 | 144700 | 1833795465 | 3870 | 3870 | 3870 | 3870 | 190 |
| 345 | 20230907 | 144600 | 1833060165 | 3870 | 3880 | 3880 | 3865 | 542 |
| 346 | 20230907 | 144500 | 1830962075 | 3870 | 3870 | 3870 | 3870 | 540 |
| 347 | 20230907 | 144400 | 1828872275 | 3870 | 3880 | 3880 | 3870 | 1870 |
| 348 | 20230907 | 144300 | 1821631375 | 3870 | 3870 | 3875 | 3870 | 430 |
| 349 | 20230907 | 144200 | 1819966735 | 3870 | 3865 | 3870 | 3860 | 795 |
| 350 | 20230907 | 144100 | 1816894685 | 3865 | 3865 | 3865 | 3865 | 81 |
| 351 | 20230907 | 144000 | 1816581620 | 3865 | 3860 | 3865 | 3860 | 821 |
| 352 | 20230907 | 143900 | 1813408515 | 3860 | 3860 | 3865 | 3860 | 820 |
| 353 | 20230907 | 143800 | 1810243215 | 3850 | 3855 | 3860 | 3850 | 2303 |
| 354 | 20230907 | 143700 | 1801370270 | 3860 | 3860 | 3860 | 3855 | 406 |
| 355 | 20230907 | 143600 | 1799804565 | 3855 | 3855 | 3855 | 3855 | 1609 |
| 356 | 20230907 | 143500 | 1793601870 | 3855 | 3855 | 3855 | 3855 | 496 |
| 357 | 20230907 | 143400 | 1791689790 | 3855 | 3855 | 3855 | 3850 | 413 |
| 358 | 20230907 | 143300 | 1790098725 | 3860 | 3860 | 3860 | 3855 | 398 |
| 359 | 20230907 | 143200 | 1788562720 | 3850 | 3865 | 3865 | 3850 | 2913 |
| 360 | 20230907 | 143100 | 1777337225 | 3865 | 3860 | 3865 | 3860 | 442 |
| 361 | 20230907 | 143000 | 1775631055 | 3865 | 3865 | 3865 | 3865 | 482 |
| 362 | 20230907 | 142900 | 1773768125 | 3865 | 3860 | 3870 | 3860 | 264 |
| 363 | 20230907 | 142800 | 1772748690 | 3860 | 3855 | 3860 | 3850 | 2522 |
| 364 | 20230907 | 142700 | 1763030435 | 3855 | 3860 | 3860 | 3855 | 3067 |
| 365 | 20230907 | 142600 | 1751203875 | 3860 | 3865 | 3865 | 3860 | 565 |
| 366 | 20230907 | 142500 | 1749022420 | 3860 | 3865 | 3865 | 3860 | 1431 |
| 367 | 20230907 | 142400 | 1743498250 | 3870 | 3870 | 3870 | 3870 | 12 |
| 368 | 20230907 | 142300 | 1743451810 | 3870 | 3870 | 3870 | 3870 | 282 |
| 369 | 20230907 | 142200 | 1742360470 | 3870 | 3855 | 3875 | 3855 | 3908 |
| 370 | 20230907 | 142100 | 1727290220 | 3855 | 3865 | 3865 | 3855 | 2444 |
| 371 | 20230907 | 142000 | 1717866255 | 3865 | 3880 | 3880 | 3855 | 3801 |
| 372 | 20230907 | 141900 | 1703185185 | 3865 | 3865 | 3865 | 3865 | 277 |
| 373 | 20230907 | 141800 | 1702114580 | 3880 | 3880 | 3880 | 3880 | 3 |
| 374 | 20230907 | 141700 | 1702102940 | 3880 | 3865 | 3880 | 3860 | 2263 |
| 375 | 20230907 | 141600 | 1693349740 | 3865 | 3870 | 3880 | 3865 | 2674 |
| 376 | 20230907 | 141500 | 1683013500 | 3870 | 3885 | 3885 | 3870 | 299 |
| 377 | 20230907 | 141400 | 1681854590 | 3885 | 3885 | 3885 | 3865 | 2988 |
| 378 | 20230907 | 141300 | 1670279805 | 3890 | 3885 | 3890 | 3885 | 525 |
| 379 | 20230907 | 141200 | 1668240055 | 3890 | 3890 | 3890 | 3890 | 10 |
| 380 | 20230907 | 141100 | 1668201155 | 3890 | 3885 | 3890 | 3885 | 368 |
| 381 | 20230907 | 141000 | 1666770635 | 3890 | 3880 | 3890 | 3880 | 420 |
| 382 | 20230907 | 140900 | 1665138980 | 3880 | 3880 | 3880 | 3880 | 93 |
| 383 | 20230907 | 140800 | 1664778140 | 3880 | 3880 | 3880 | 3880 | 29 |
| 384 | 20230907 | 140700 | 1664665620 | 3880 | 3875 | 3880 | 3875 | 239 |
| 385 | 20230907 | 140600 | 1663738990 | 3870 | 3875 | 3875 | 3870 | 291 |
| 386 | 20230907 | 140500 | 1662612760 | 3865 | 3865 | 3870 | 3865 | 199 |
| 387 | 20230907 | 140400 | 1661843425 | 3870 | 3870 | 3870 | 3870 | 386 |
| 388 | 20230907 | 140300 | 1660349605 | 3870 | 3880 | 3880 | 3865 | 8563 |
| 389 | 20230907 | 140200 | 1627191305 | 3880 | 3880 | 3880 | 3875 | 1122 |
| 390 | 20230907 | 140100 | 1622839235 | 3880 | 3885 | 3885 | 3880 | 1866 |
| 391 | 20230907 | 140000 | 1615599105 | 3885 | 3885 | 3885 | 3885 | 684 |
| 392 | 20230907 | 135900 | 1612941765 | 3885 | 3885 | 3885 | 3885 | 1100 |
| 393 | 20230907 | 135800 | 1608668265 | 3880 | 3885 | 3885 | 3880 | 1247 |
| 394 | 20230907 | 135700 | 1603829325 | 3885 | 3880 | 3890 | 3880 | 711 |
| 395 | 20230907 | 135600 | 1601067095 | 3880 | 3885 | 3885 | 3880 | 1307 |
| 396 | 20230907 | 135500 | 1595995755 | 3885 | 3885 | 3885 | 3885 | 756 |
| 397 | 20230907 | 135400 | 1593058695 | 3885 | 3885 | 3885 | 3885 | 13 |
| 398 | 20230907 | 135300 | 1593008190 | 3890 | 3890 | 3890 | 3885 | 1011 |
| 399 | 20230907 | 135200 | 1589080425 | 3890 | 3895 | 3895 | 3890 | 27 |
| 400 | 20230907 | 135100 | 1588975325 | 3895 | 3890 | 3895 | 3885 | 358 |
| 401 | 20230907 | 135000 | 1587583425 | 3890 | 3900 | 3900 | 3885 | 208 |
| 402 | 20230907 | 134900 | 1586775160 | 3900 | 3885 | 3900 | 3885 | 25 |
| 403 | 20230907 | 134800 | 1586677885 | 3900 | 3900 | 3900 | 3885 | 1638 |
| 404 | 20230907 | 134700 | 1580310705 | 3900 | 3900 | 3900 | 3895 | 352 |
| 405 | 20230907 | 134600 | 1578938080 | 3900 | 3900 | 3900 | 3890 | 2078 |
| 406 | 20230907 | 134500 | 1570843665 | 3900 | 3900 | 3900 | 3900 | 0 |
| 407 | 20230907 | 134400 | 1570843665 | 3900 | 3895 | 3900 | 3895 | 342 |
| 408 | 20230907 | 134300 | 1569511370 | 3900 | 3900 | 3900 | 3895 | 382 |
| 409 | 20230907 | 134200 | 1568022270 | 3900 | 3900 | 3900 | 3900 | 52 |
| 410 | 20230907 | 134100 | 1567819470 | 3900 | 3900 | 3900 | 3900 | 165 |
| 411 | 20230907 | 134000 | 1567175970 | 3900 | 3900 | 3900 | 3900 | 183 |
| 412 | 20230907 | 133900 | 1566462270 | 3900 | 3900 | 3900 | 3900 | 800 |
| 413 | 20230907 | 133800 | 1563342270 | 3900 | 3900 | 3900 | 3900 | 40 |
| 414 | 20230907 | 133700 | 1563186270 | 3895 | 3910 | 3910 | 3895 | 1800 |
| 415 | 20230907 | 133600 | 1556173650 | 3895 | 3890 | 3895 | 3890 | 3541 |
| 416 | 20230907 | 133500 | 1542382890 | 3895 | 3885 | 3895 | 3885 | 1119 |
| 417 | 20230907 | 133400 | 1538029190 | 3885 | 3885 | 3890 | 3885 | 305 |
| 418 | 20230907 | 133300 | 1536844215 | 3885 | 3880 | 3885 | 3880 | 470 |
| 419 | 20230907 | 133200 | 1535020500 | 3880 | 3875 | 3880 | 3870 | 172 |
| 420 | 20230907 | 133100 | 1534353940 | 3875 | 3880 | 3880 | 3875 | 2759 |
| 421 | 20230907 | 133000 | 1523662550 | 3880 | 3885 | 3885 | 3880 | 6491 |
| 422 | 20230907 | 132900 | 1498476925 | 3885 | 3890 | 3890 | 3885 | 3575 |
| 423 | 20230907 | 132800 | 1484583010 | 3890 | 3890 | 3890 | 3890 | 365 |
| 424 | 20230907 | 132700 | 1483163160 | 3890 | 3900 | 3900 | 3890 | 14296 |
| 425 | 20230907 | 132600 | 1427454810 | 3915 | 3905 | 3915 | 3900 | 22754 |
| 426 | 20230907 | 132500 | 1338711615 | 3905 | 3910 | 3910 | 3905 | 900 |
| 427 | 20230907 | 132400 | 1335196570 | 3910 | 3915 | 3915 | 3905 | 8396 |
| 428 | 20230907 | 132300 | 1302409440 | 3915 | 3910 | 3915 | 3910 | 210 |
| 429 | 20230907 | 132200 | 1301588290 | 3910 | 3915 | 3915 | 3910 | 6871 |
| 430 | 20230907 | 132100 | 1274722590 | 3915 | 3920 | 3925 | 3915 | 1635 |
| 431 | 20230907 | 132000 | 1268316655 | 3920 | 3920 | 3920 | 3920 | 62 |
| 432 | 20230907 | 131900 | 1268073615 | 3920 | 3920 | 3920 | 3920 | 0 |
| 433 | 20230907 | 131800 | 1268073615 | 3920 | 3920 | 3920 | 3920 | 318 |
| 434 | 20230907 | 131700 | 1266827055 | 3920 | 3915 | 3920 | 3915 | 271 |
| 435 | 20230907 | 131600 | 1265766060 | 3920 | 3920 | 3920 | 3920 | 10 |
| 436 | 20230907 | 131500 | 1265726860 | 3920 | 3920 | 3920 | 3920 | 286 |
| 437 | 20230907 | 131400 | 1264605740 | 3920 | 3920 | 3920 | 3920 | 180 |
| 438 | 20230907 | 131300 | 1263900140 | 3920 | 3920 | 3920 | 3915 | 408 |
| 439 | 20230907 | 131200 | 1262300855 | 3920 | 3920 | 3920 | 3915 | 316 |
| 440 | 20230907 | 131100 | 1261062485 | 3920 | 3920 | 3920 | 3920 | 320 |
| 441 | 20230907 | 131000 | 1259808085 | 3920 | 3920 | 3920 | 3920 | 424 |
| 442 | 20230907 | 130900 | 1258146005 | 3920 | 3920 | 3920 | 3920 | 5 |
| 443 | 20230907 | 130800 | 1258126405 | 3920 | 3920 | 3920 | 3920 | 5 |
| 444 | 20230907 | 130700 | 1258106805 | 3920 | 3920 | 3920 | 3920 | 200 |
| 445 | 20230907 | 130600 | 1257322805 | 3915 | 3920 | 3925 | 3915 | 1005 |
| 446 | 20230907 | 130500 | 1253381150 | 3920 | 3915 | 3920 | 3915 | 502 |
| 447 | 20230907 | 130400 | 1251415815 | 3915 | 3915 | 3915 | 3915 | 105 |
| 448 | 20230907 | 130300 | 1251004740 | 3915 | 3915 | 3915 | 3915 | 203 |
| 449 | 20230907 | 130200 | 1250209995 | 3915 | 3915 | 3915 | 3915 | 290 |
| 450 | 20230907 | 130100 | 1249074645 | 3915 | 3915 | 3915 | 3915 | 258 |
| 451 | 20230907 | 130000 | 1248064575 | 3915 | 3915 | 3915 | 3915 | 165 |
| 452 | 20230907 | 125900 | 1247418600 | 3915 | 3915 | 3915 | 3915 | 10 |
| 453 | 20230907 | 125800 | 1247379450 | 3915 | 3915 | 3915 | 3915 | 295 |
| 454 | 20230907 | 125700 | 1246224525 | 3910 | 3915 | 3915 | 3910 | 320 |
| 455 | 20230907 | 125600 | 1244973225 | 3915 | 3915 | 3915 | 3915 | 300 |
| 456 | 20230907 | 125500 | 1243798725 | 3915 | 3910 | 3915 | 3910 | 157 |
| 457 | 20230907 | 125400 | 1243184320 | 3915 | 3915 | 3915 | 3915 | 80 |
| 458 | 20230907 | 125300 | 1242871120 | 3915 | 3915 | 3915 | 3915 | 26 |
| 459 | 20230907 | 125200 | 1242769330 | 3915 | 3915 | 3915 | 3915 | 3 |
| 460 | 20230907 | 125100 | 1242757585 | 3915 | 3915 | 3915 | 3915 | 77 |
| 461 | 20230907 | 125000 | 1242456130 | 3915 | 3920 | 3920 | 3915 | 60 |
| 462 | 20230907 | 124900 | 1242221225 | 3920 | 3920 | 3920 | 3920 | 150 |
| 463 | 20230907 | 124800 | 1241633225 | 3920 | 3920 | 3920 | 3920 | 116 |
| 464 | 20230907 | 124700 | 1241178505 | 3920 | 3920 | 3920 | 3920 | 102 |
| 465 | 20230907 | 124600 | 1240778665 | 3920 | 3920 | 3920 | 3920 | 10 |
| 466 | 20230907 | 124500 | 1240739465 | 3920 | 3920 | 3920 | 3920 | 500 |
| 467 | 20230907 | 124400 | 1238779465 | 3920 | 3925 | 3925 | 3920 | 72 |
| 468 | 20230907 | 124300 | 1238496975 | 3920 | 3920 | 3920 | 3920 | 0 |
| 469 | 20230907 | 124200 | 1238496975 | 3920 | 3920 | 3920 | 3920 | 32 |
| 470 | 20230907 | 124100 | 1238371535 | 3920 | 3920 | 3920 | 3920 | 4 |
| 471 | 20230907 | 124000 | 1238355855 | 3920 | 3915 | 3920 | 3910 | 2455 |
| 472 | 20230907 | 123900 | 1228753425 | 3920 | 3920 | 3920 | 3920 | 306 |
| 473 | 20230907 | 123800 | 1227553905 | 3920 | 3905 | 3920 | 3905 | 3496 |
| 474 | 20230907 | 123700 | 1213894035 | 3910 | 3905 | 3910 | 3905 | 3067 |
| 475 | 20230907 | 123600 | 1201909800 | 3910 | 3910 | 3910 | 3905 | 947 |
| 476 | 20230907 | 123500 | 1198207035 | 3910 | 3910 | 3910 | 3910 | 0 |
| 477 | 20230907 | 123400 | 1198207035 | 3910 | 3920 | 3920 | 3910 | 80 |
| 478 | 20230907 | 123300 | 1197893770 | 3920 | 3920 | 3920 | 3920 | 0 |
| 479 | 20230907 | 123200 | 1197893770 | 3920 | 3915 | 3920 | 3910 | 1401 |
| 480 | 20230907 | 123100 | 1192412305 | 3915 | 3915 | 3915 | 3915 | 87 |
| 481 | 20230907 | 123000 | 1192071700 | 3915 | 3915 | 3915 | 3915 | 101 |
| 482 | 20230907 | 122900 | 1191676285 | 3910 | 3910 | 3910 | 3910 | 6 |
| 483 | 20230907 | 122800 | 1191652825 | 3910 | 3910 | 3910 | 3910 | 0 |
| 484 | 20230907 | 122700 | 1191652825 | 3910 | 3910 | 3910 | 3910 | 450 |
| 485 | 20230907 | 122600 | 1189893325 | 3910 | 3925 | 3925 | 3910 | 7500 |
| 486 | 20230907 | 122500 | 1160545995 | 3925 | 3925 | 3925 | 3925 | 247 |
| 487 | 20230907 | 122400 | 1159576520 | 3925 | 3920 | 3925 | 3920 | 148 |
| 488 | 20230907 | 122300 | 1158995900 | 3925 | 3925 | 3925 | 3925 | 24 |
| 489 | 20230907 | 122200 | 1158901700 | 3925 | 3925 | 3925 | 3925 | 50 |
| 490 | 20230907 | 122100 | 1158705450 | 3915 | 3925 | 3925 | 3915 | 110 |
| 491 | 20230907 | 122000 | 1158273970 | 3920 | 3920 | 3920 | 3920 | 377 |
| 492 | 20230907 | 121900 | 1156796130 | 3920 | 3920 | 3920 | 3920 | 3 |
| 493 | 20230907 | 121800 | 1156784370 | 3920 | 3920 | 3920 | 3920 | 87 |
| 494 | 20230907 | 121700 | 1156443330 | 3920 | 3920 | 3920 | 3920 | 1219 |
| 495 | 20230907 | 121600 | 1151664850 | 3920 | 3920 | 3920 | 3920 | 0 |
| 496 | 20230907 | 121500 | 1151664850 | 3920 | 3920 | 3920 | 3920 | 13 |
| 497 | 20230907 | 121400 | 1151613890 | 3920 | 3920 | 3920 | 3920 | 81 |
| 498 | 20230907 | 121300 | 1151296370 | 3920 | 3920 | 3920 | 3920 | 67 |
| 499 | 20230907 | 121200 | 1151033730 | 3915 | 3915 | 3915 | 3915 | 0 |
| 500 | 20230907 | 121100 | 1151033730 | 3915 | 3915 | 3915 | 3915 | 110 |
| 501 | 20230907 | 121000 | 1150603080 | 3925 | 3925 | 3925 | 3925 | 0 |
| 502 | 20230907 | 120900 | 1150603080 | 3925 | 3925 | 3925 | 3925 | 10 |
| 503 | 20230907 | 120800 | 1150563830 | 3925 | 3930 | 3930 | 3925 | 61 |
| 504 | 20230907 | 120700 | 1150324400 | 3930 | 3925 | 3930 | 3925 | 14 |
| 505 | 20230907 | 120600 | 1150269395 | 3925 | 3920 | 3925 | 3920 | 586 |
| 506 | 20230907 | 120500 | 1147969710 | 3915 | 3915 | 3915 | 3915 | 100 |
| 507 | 20230907 | 120400 | 1147578210 | 3920 | 3920 | 3920 | 3920 | 261 |
| 508 | 20230907 | 120300 | 1146555090 | 3910 | 3910 | 3910 | 3910 | 313 |
| 509 | 20230907 | 120200 | 1145331260 | 3910 | 3910 | 3910 | 3910 | 8538 |
| 510 | 20230907 | 120100 | 1111947680 | 3910 | 3905 | 3910 | 3905 | 5442 |
| 511 | 20230907 | 120000 | 1090684460 | 3910 | 3910 | 3910 | 3910 | 569 |
| 512 | 20230907 | 115900 | 1088459670 | 3910 | 3910 | 3910 | 3910 | 803 |
| 513 | 20230907 | 115800 | 1085319940 | 3915 | 3915 | 3915 | 3915 | 17 |
| 514 | 20230907 | 115700 | 1085253385 | 3915 | 3915 | 3915 | 3915 | 169 |
| 515 | 20230907 | 115600 | 1084591750 | 3920 | 3920 | 3920 | 3920 | 1 |
| 516 | 20230907 | 115500 | 1084587830 | 3920 | 3920 | 3920 | 3920 | 52 |
| 517 | 20230907 | 115400 | 1084383990 | 3920 | 3910 | 3920 | 3910 | 2336 |
| 518 | 20230907 | 115300 | 1075249380 | 3910 | 3915 | 3915 | 3910 | 50 |
| 519 | 20230907 | 115200 | 1075053855 | 3910 | 3910 | 3910 | 3910 | 100 |
| 520 | 20230907 | 115100 | 1074662855 | 3905 | 3905 | 3905 | 3905 | 0 |
| 521 | 20230907 | 115000 | 1074662855 | 3905 | 3915 | 3915 | 3905 | 5417 |
| 522 | 20230907 | 114900 | 1053483465 | 3910 | 3915 | 3915 | 3910 | 2500 |
| 523 | 20230907 | 114800 | 1043707685 | 3915 | 3920 | 3920 | 3915 | 824 |
| 524 | 20230907 | 114700 | 1040480675 | 3915 | 3920 | 3920 | 3915 | 1453 |
| 525 | 20230907 | 114600 | 1034784930 | 3920 | 3920 | 3920 | 3920 | 0 |
| 526 | 20230907 | 114500 | 1034784930 | 3920 | 3930 | 3930 | 3920 | 517 |
| 527 | 20230907 | 114400 | 1032755860 | 3935 | 3930 | 3935 | 3930 | 306 |
| 528 | 20230907 | 114300 | 1031553275 | 3930 | 3930 | 3930 | 3930 | 201 |
| 529 | 20230907 | 114200 | 1030763345 | 3930 | 3930 | 3930 | 3930 | 0 |
| 530 | 20230907 | 114100 | 1030763345 | 3930 | 3930 | 3930 | 3920 | 907 |
| 531 | 20230907 | 114000 | 1027199915 | 3930 | 3925 | 3930 | 3925 | 27 |
| 532 | 20230907 | 113900 | 1027093895 | 3925 | 3925 | 3930 | 3925 | 104 |
| 533 | 20230907 | 113800 | 1026685690 | 3930 | 3925 | 3930 | 3925 | 201 |
| 534 | 20230907 | 113700 | 1025896265 | 3925 | 3910 | 3925 | 3905 | 280 |
| 535 | 20230907 | 113600 | 1024800780 | 3905 | 3910 | 3910 | 3905 | 1000 |
| 536 | 20230907 | 113500 | 1020891955 | 3910 | 3910 | 3910 | 3910 | 1509 |
| 537 | 20230907 | 113400 | 1014991765 | 3910 | 3915 | 3915 | 3910 | 317 |
| 538 | 20230907 | 113300 | 1013751795 | 3910 | 3915 | 3915 | 3910 | 4249 |
| 539 | 20230907 | 113200 | 997132505 | 3915 | 3920 | 3920 | 3915 | 2471 |
| 540 | 20230907 | 113100 | 987454170 | 3920 | 3925 | 3925 | 3920 | 991 |
| 541 | 20230907 | 113000 | 983569375 | 3925 | 3925 | 3930 | 3925 | 168 |
| 542 | 20230907 | 112900 | 982909700 | 3930 | 3930 | 3930 | 3930 | 69 |
| 543 | 20230907 | 112800 | 982638530 | 3930 | 3930 | 3930 | 3930 | 38 |
| 544 | 20230907 | 112700 | 982489190 | 3920 | 3920 | 3920 | 3920 | 299 |
| 545 | 20230907 | 112600 | 981317110 | 3920 | 3920 | 3920 | 3920 | 2599 |
| 546 | 20230907 | 112500 | 971129030 | 3925 | 3925 | 3925 | 3925 | 0 |
| 547 | 20230907 | 112400 | 971129030 | 3925 | 3925 | 3925 | 3920 | 303 |
| 548 | 20230907 | 112300 | 969939760 | 3930 | 3930 | 3930 | 3930 | 1 |
| 549 | 20230907 | 112200 | 969935830 | 3930 | 3930 | 3930 | 3930 | 14 |
| 550 | 20230907 | 112100 | 969880810 | 3930 | 3930 | 3930 | 3930 | 165 |
| 551 | 20230907 | 112000 | 969232360 | 3930 | 3930 | 3930 | 3930 | 1862 |
| 552 | 20230907 | 111900 | 961914700 | 3935 | 3930 | 3935 | 3920 | 560 |
| 553 | 20230907 | 111800 | 959718655 | 3930 | 3935 | 3935 | 3930 | 457 |
| 554 | 20230907 | 111700 | 957920860 | 3935 | 3935 | 3935 | 3935 | 540 |
| 555 | 20230907 | 111600 | 955795960 | 3920 | 3930 | 3935 | 3920 | 120 |
| 556 | 20230907 | 111500 | 955324075 | 3920 | 3920 | 3920 | 3920 | 217 |
| 557 | 20230907 | 111400 | 954473435 | 3920 | 3925 | 3925 | 3915 | 5448 |
| 558 | 20230907 | 111300 | 933138170 | 3925 | 3925 | 3925 | 3920 | 152 |
| 559 | 20230907 | 111200 | 932541620 | 3930 | 3930 | 3930 | 3930 | 8 |
| 560 | 20230907 | 111100 | 932510180 | 3930 | 3930 | 3930 | 3930 | 62 |
| 561 | 20230907 | 111000 | 932266520 | 3930 | 3930 | 3930 | 3930 | 211 |
| 562 | 20230907 | 110900 | 931437290 | 3920 | 3920 | 3920 | 3920 | 549 |
| 563 | 20230907 | 110800 | 929285210 | 3920 | 3920 | 3920 | 3920 | 0 |
| 564 | 20230907 | 110700 | 929285210 | 3920 | 3930 | 3930 | 3920 | 1544 |
| 565 | 20230907 | 110600 | 923226415 | 3930 | 3930 | 3930 | 3930 | 0 |
| 566 | 20230907 | 110500 | 923226415 | 3930 | 3940 | 3940 | 3930 | 475 |
| 567 | 20230907 | 110400 | 921358975 | 3940 | 3935 | 3940 | 3935 | 154 |
| 568 | 20230907 | 110300 | 920752615 | 3935 | 3935 | 3935 | 3935 | 51 |
| 569 | 20230907 | 110200 | 920551930 | 3930 | 3930 | 3930 | 3930 | 133 |
| 570 | 20230907 | 110100 | 920029240 | 3925 | 3925 | 3925 | 3920 | 700 |
| 571 | 20230907 | 110000 | 917282990 | 3930 | 3925 | 3930 | 3925 | 518 |
| 572 | 20230907 | 105900 | 915248225 | 3925 | 3915 | 3925 | 3915 | 121 |
| 573 | 20230907 | 105800 | 914773860 | 3915 | 3910 | 3915 | 3910 | 284 |
| 574 | 20230907 | 105700 | 913663375 | 3910 | 3910 | 3910 | 3910 | 1858 |
| 575 | 20230907 | 105600 | 906398595 | 3910 | 3910 | 3910 | 3910 | 1500 |
| 576 | 20230907 | 105500 | 900533595 | 3910 | 3915 | 3915 | 3910 | 182 |
| 577 | 20230907 | 105400 | 899821420 | 3915 | 3915 | 3915 | 3915 | 30 |
| 578 | 20230907 | 105300 | 899703970 | 3915 | 3915 | 3915 | 3915 | 1122 |
| 579 | 20230907 | 105200 | 895311340 | 3910 | 3910 | 3915 | 3910 | 989 |
| 580 | 20230907 | 105100 | 891444325 | 3905 | 3915 | 3915 | 3905 | 5648 |
| 581 | 20230907 | 105000 | 869366290 | 3920 | 3920 | 3920 | 3920 | 363 |
| 582 | 20230907 | 104900 | 867943330 | 3920 | 3920 | 3920 | 3920 | 143 |
| 583 | 20230907 | 104800 | 867382770 | 3920 | 3920 | 3920 | 3920 | 408 |
| 584 | 20230907 | 104700 | 865783410 | 3925 | 3925 | 3925 | 3925 | 3 |
| 585 | 20230907 | 104600 | 865771635 | 3925 | 3925 | 3925 | 3925 | 104 |
| 586 | 20230907 | 104500 | 865363435 | 3925 | 3925 | 3925 | 3925 | 264 |
| 587 | 20230907 | 104400 | 864327235 | 3925 | 3925 | 3925 | 3915 | 803 |
| 588 | 20230907 | 104300 | 861177195 | 3925 | 3930 | 3930 | 3925 | 213 |
| 589 | 20230907 | 104200 | 860340685 | 3930 | 3930 | 3930 | 3930 | 18 |
| 590 | 20230907 | 104100 | 860269945 | 3930 | 3920 | 3930 | 3915 | 556 |
| 591 | 20230907 | 104000 | 858092540 | 3920 | 3920 | 3920 | 3920 | 1488 |
| 592 | 20230907 | 103900 | 852259580 | 3920 | 3920 | 3920 | 3920 | 20 |
| 593 | 20230907 | 103800 | 852181180 | 3920 | 3920 | 3920 | 3915 | 758 |
| 594 | 20230907 | 103700 | 849209845 | 3920 | 3910 | 3920 | 3910 | 50 |
| 595 | 20230907 | 103600 | 849014045 | 3910 | 3910 | 3910 | 3910 | 1390 |
| 596 | 20230907 | 103500 | 843579145 | 3920 | 3910 | 3920 | 3910 | 1852 |
| 597 | 20230907 | 103400 | 836322805 | 3910 | 3910 | 3910 | 3910 | 5 |
| 598 | 20230907 | 103300 | 836303255 | 3910 | 3910 | 3910 | 3905 | 2832 |
| 599 | 20230907 | 103200 | 825232550 | 3910 | 3905 | 3910 | 3905 | 3539 |
| 600 | 20230907 | 103100 | 811412700 | 3905 | 3915 | 3915 | 3905 | 4334 |
| 601 | 20230907 | 103000 | 794466265 | 3915 | 3920 | 3920 | 3915 | 905 |
| 602 | 20230907 | 102900 | 790923115 | 3920 | 3915 | 3920 | 3915 | 201 |
| 603 | 20230907 | 102800 | 790135695 | 3915 | 3915 | 3915 | 3910 | 851 |
| 604 | 20230907 | 102700 | 786804830 | 3915 | 3915 | 3920 | 3915 | 802 |
| 605 | 20230907 | 102600 | 783664925 | 3920 | 3910 | 3920 | 3910 | 1619 |
| 606 | 20230907 | 102500 | 777331005 | 3910 | 3915 | 3915 | 3910 | 1225 |
| 607 | 20230907 | 102400 | 772540600 | 3915 | 3920 | 3920 | 3910 | 3108 |
| 608 | 20230907 | 102300 | 760385260 | 3920 | 3915 | 3920 | 3915 | 380 |
| 609 | 20230907 | 102200 | 758897255 | 3915 | 3910 | 3920 | 3910 | 9347 |
| 610 | 20230907 | 102100 | 722305390 | 3915 | 3915 | 3915 | 3910 | 151 |
| 611 | 20230907 | 102000 | 721714250 | 3915 | 3915 | 3915 | 3910 | 2375 |
| 612 | 20230907 | 101900 | 712426625 | 3915 | 3920 | 3920 | 3915 | 545 |
| 613 | 20230907 | 101800 | 710292890 | 3915 | 3910 | 3920 | 3910 | 489 |
| 614 | 20230907 | 101700 | 708378495 | 3910 | 3905 | 3910 | 3905 | 1203 |
| 615 | 20230907 | 101600 | 703679450 | 3915 | 3910 | 3915 | 3910 | 1680 |
| 616 | 20230907 | 101500 | 697109955 | 3910 | 3905 | 3910 | 3905 | 1043 |
| 617 | 20230907 | 101400 | 693036860 | 3905 | 3920 | 3920 | 3905 | 7704 |
| 618 | 20230907 | 101300 | 662944090 | 3910 | 3920 | 3920 | 3910 | 1376 |
| 619 | 20230907 | 101200 | 657563120 | 3920 | 3935 | 3935 | 3915 | 9256 |
| 620 | 20230907 | 101100 | 621293815 | 3935 | 3935 | 3935 | 3920 | 4467 |
| 621 | 20230907 | 101000 | 603774490 | 3935 | 3940 | 3940 | 3920 | 9553 |
| 622 | 20230907 | 100900 | 566262870 | 3940 | 3940 | 3940 | 3935 | 350 |
| 623 | 20230907 | 100800 | 564883875 | 3940 | 3940 | 3940 | 3940 | 3282 |
| 624 | 20230907 | 100700 | 551952795 | 3940 | 3940 | 3945 | 3940 | 2311 |
| 625 | 20230907 | 100600 | 542847280 | 3945 | 3945 | 3945 | 3940 | 344 |
| 626 | 20230907 | 100500 | 541491245 | 3945 | 3935 | 3945 | 3930 | 2274 |
| 627 | 20230907 | 100400 | 532536160 | 3930 | 3940 | 3940 | 3930 | 2351 |
| 628 | 20230907 | 100300 | 523292650 | 3940 | 3930 | 3945 | 3930 | 1268 |
| 629 | 20230907 | 100200 | 518304470 | 3930 | 3940 | 3945 | 3930 | 5119 |
| 630 | 20230907 | 100100 | 498165490 | 3945 | 3970 | 3970 | 3945 | 20312 |
| 631 | 20230907 | 100000 | 417895895 | 3970 | 3960 | 3970 | 3960 | 282 |
| 632 | 20230907 | 095900 | 416776475 | 3960 | 3955 | 3970 | 3955 | 1883 |
| 633 | 20230907 | 095800 | 409314615 | 3960 | 3960 | 3960 | 3955 | 2486 |
| 634 | 20230907 | 095700 | 399471090 | 3960 | 3960 | 3960 | 3960 | 16 |
| 635 | 20230907 | 095600 | 399407730 | 3955 | 3955 | 3955 | 3955 | 900 |
| 636 | 20230907 | 095500 | 395848230 | 3950 | 3955 | 3955 | 3950 | 999 |
| 637 | 20230907 | 095400 | 391897475 | 3950 | 3950 | 3955 | 3950 | 770 |
| 638 | 20230907 | 095300 | 388855500 | 3950 | 3955 | 3955 | 3950 | 880 |
| 639 | 20230907 | 095200 | 385377330 | 3955 | 3955 | 3955 | 3950 | 3118 |
| 640 | 20230907 | 095100 | 373049425 | 3955 | 3975 | 3975 | 3955 | 2094 |
| 641 | 20230907 | 095000 | 364765800 | 3975 | 3955 | 3975 | 3955 | 3203 |
| 642 | 20230907 | 094900 | 352094850 | 3960 | 3960 | 3960 | 3960 | 1375 |
| 643 | 20230907 | 094800 | 346649850 | 3960 | 3965 | 3965 | 3960 | 1285 |
| 644 | 20230907 | 094700 | 341560420 | 3975 | 3965 | 3975 | 3965 | 59 |
| 645 | 20230907 | 094600 | 341326475 | 3965 | 3960 | 3965 | 3960 | 1404 |
| 646 | 20230907 | 094500 | 335761315 | 3960 | 3975 | 3975 | 3960 | 6563 |
| 647 | 20230907 | 094400 | 309750245 | 3975 | 3975 | 3975 | 3970 | 941 |
| 648 | 20230907 | 094300 | 306011720 | 3970 | 3975 | 3975 | 3970 | 888 |
| 649 | 20230907 | 094200 | 302484830 | 3975 | 3975 | 3975 | 3975 | 244 |
| 650 | 20230907 | 094100 | 301514930 | 3970 | 3975 | 3995 | 3970 | 3829 |
| 651 | 20230907 | 094000 | 286311980 | 3975 | 3975 | 3975 | 3975 | 0 |
| 652 | 20230907 | 093900 | 286311980 | 3975 | 4000 | 4000 | 3975 | 2710 |
| 653 | 20230907 | 093800 | 275535180 | 4000 | 4000 | 4000 | 4000 | 90 |
| 654 | 20230907 | 093700 | 275175180 | 4000 | 3980 | 4000 | 3980 | 1823 |
| 655 | 20230907 | 093600 | 267910915 | 3980 | 3985 | 3985 | 3980 | 1966 |
| 656 | 20230907 | 093500 | 260085160 | 3985 | 3985 | 3995 | 3980 | 758 |
| 657 | 20230907 | 093400 | 257064170 | 3995 | 4000 | 4000 | 3995 | 27 |
| 658 | 20230907 | 093300 | 256956230 | 4000 | 4000 | 4000 | 3980 | 4606 |
| 659 | 20230907 | 093200 | 238585890 | 4000 | 4010 | 4010 | 4000 | 1338 |
| 660 | 20230907 | 093100 | 233233510 | 4010 | 4010 | 4010 | 4000 | 1055 |
| 661 | 20230907 | 093000 | 229013245 | 4010 | 4010 | 4010 | 4005 | 2574 |
| 662 | 20230907 | 092900 | 218704340 | 4015 | 4020 | 4020 | 4015 | 92 |
| 663 | 20230907 | 092800 | 218334620 | 4020 | 4020 | 4020 | 4020 | 21 |
| 664 | 20230907 | 092700 | 218250200 | 4020 | 4025 | 4025 | 4020 | 44 |
| 665 | 20230907 | 092600 | 218073250 | 4025 | 4025 | 4025 | 4020 | 314 |
| 666 | 20230907 | 092500 | 216810400 | 4025 | 4035 | 4035 | 4025 | 2522 |
| 667 | 20230907 | 092400 | 206641190 | 4035 | 4040 | 4040 | 4035 | 446 |
| 668 | 20230907 | 092300 | 204841425 | 4040 | 4040 | 4045 | 4040 | 1261 |
| 669 | 20230907 | 092200 | 199746960 | 4040 | 4035 | 4040 | 4035 | 309 |
| 670 | 20230907 | 092100 | 198498890 | 4035 | 4035 | 4045 | 4035 | 2943 |
| 671 | 20230907 | 092000 | 186618475 | 4030 | 4000 | 4030 | 4000 | 9196 |
| 672 | 20230907 | 091900 | 149790755 | 4000 | 4000 | 4000 | 4000 | 1283 |
| 673 | 20230907 | 091800 | 144658755 | 3990 | 3985 | 3990 | 3980 | 3346 |
| 674 | 20230907 | 091700 | 131326175 | 3985 | 3985 | 3985 | 3985 | 586 |
| 675 | 20230907 | 091600 | 128990965 | 3985 | 3965 | 3985 | 3965 | 3700 |
| 676 | 20230907 | 091500 | 114302020 | 3965 | 3970 | 3975 | 3965 | 2360 |
| 677 | 20230907 | 091400 | 104933305 | 3970 | 3975 | 3980 | 3970 | 4148 |
| 678 | 20230907 | 091300 | 88445185 | 3975 | 3980 | 3980 | 3975 | 1214 |
| 679 | 20230907 | 091200 | 83619530 | 3970 | 3975 | 3975 | 3970 | 987 |
| 680 | 20230907 | 091100 | 79698365 | 3970 | 3975 | 3980 | 3970 | 2449 |
| 681 | 20230907 | 091000 | 69970075 | 3975 | 3985 | 3985 | 3975 | 3658 |
| 682 | 20230907 | 090900 | 55398625 | 3985 | 3995 | 3995 | 3985 | 1797 |
| 683 | 20230907 | 090800 | 48231860 | 3995 | 4000 | 4000 | 3995 | 749 |
| 684 | 20230907 | 090700 | 45237485 | 4000 | 4000 | 4000 | 3995 | 1931 |
| 685 | 20230907 | 090600 | 37514420 | 4000 | 4000 | 4000 | 4000 | 210 |
| 686 | 20230907 | 090500 | 36674420 | 4000 | 3995 | 4000 | 3995 | 879 |
| 687 | 20230907 | 090400 | 33162565 | 4015 | 4000 | 4020 | 3975 | 555 |
| 688 | 20230907 | 090300 | 30949815 | 4020 | 4020 | 4020 | 4020 | 130 |
| 689 | 20230907 | 090200 | 30427215 | 4020 | 4010 | 4020 | 4010 | 889 |
| 690 | 20230907 | 090100 | 26857150 | 4010 | 3975 | 4010 | 3970 | 1469 |
| 691 | 20230907 | 090000 | 21018135 | 3975 | 4000 | 4000 | 3970 | 5256 |