33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 202400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 3580 |
| 3 | 20230908 | 202300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20230908 | 202200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20230908 | 202100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20230908 | 202000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20230908 | 201900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20230908 | 201800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20230908 | 201700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20230908 | 201600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20230908 | 201500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20230908 | 201400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20230908 | 201300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20230908 | 201200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20230908 | 201100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20230908 | 201000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20230908 | 200900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20230908 | 200800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20230908 | 200700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20230908 | 200600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20230908 | 200500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20230908 | 200400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20230908 | 200300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20230908 | 200200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20230908 | 200100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20230908 | 200000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20230908 | 195900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20230908 | 195800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20230908 | 195700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20230908 | 195600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20230908 | 195500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20230908 | 195400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 3580 |
| 33 | 20230908 | 195300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20230908 | 195200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20230908 | 195100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20230908 | 195000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20230908 | 194900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20230908 | 194800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20230908 | 194700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20230908 | 194600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20230908 | 194500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20230908 | 194400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20230908 | 194300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20230908 | 194200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20230908 | 194100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20230908 | 194000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20230908 | 193900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20230908 | 193800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20230908 | 193700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20230908 | 193600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20230908 | 193500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20230908 | 193400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20230908 | 193300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20230908 | 193200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20230908 | 193100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20230908 | 193000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20230908 | 192900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20230908 | 192800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20230908 | 192700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20230908 | 192600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20230908 | 192500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20230908 | 192400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 3580 |
| 63 | 20230908 | 192300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20230908 | 192200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20230908 | 192100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20230908 | 192000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20230908 | 191900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20230908 | 191800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20230908 | 191700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20230908 | 191600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20230908 | 191500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20230908 | 191400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20230908 | 191300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20230908 | 191200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20230908 | 191100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20230908 | 191000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20230908 | 190900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20230908 | 190800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20230908 | 190700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20230908 | 190600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20230908 | 190500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20230908 | 190400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20230908 | 190300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20230908 | 190200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20230908 | 190100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20230908 | 190000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20230908 | 185900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20230908 | 185800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20230908 | 185700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20230908 | 185600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20230908 | 185500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20230908 | 185400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 3580 |
| 93 | 20230908 | 185300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20230908 | 185200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20230908 | 185100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20230908 | 185000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20230908 | 184900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20230908 | 184800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20230908 | 184700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20230908 | 184600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20230908 | 184500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20230908 | 184400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20230908 | 184300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20230908 | 184200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20230908 | 184100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20230908 | 184000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20230908 | 183900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20230908 | 183800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20230908 | 183700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20230908 | 183600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20230908 | 183500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20230908 | 183400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20230908 | 183300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20230908 | 183200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20230908 | 183100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20230908 | 183000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20230908 | 182900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20230908 | 182800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20230908 | 182700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20230908 | 182600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20230908 | 182500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20230908 | 182400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 3580 |
| 123 | 20230908 | 182300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20230908 | 182200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20230908 | 182100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20230908 | 182000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20230908 | 181900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20230908 | 181800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20230908 | 181700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20230908 | 181600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20230908 | 181500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20230908 | 181400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20230908 | 181300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20230908 | 181200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20230908 | 181100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20230908 | 181000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20230908 | 180900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20230908 | 180800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20230908 | 180700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20230908 | 180600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20230908 | 180500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20230908 | 180400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20230908 | 180300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20230908 | 180200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20230908 | 180100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20230908 | 180000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20230908 | 175900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20230908 | 175800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20230908 | 175700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20230908 | 175600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20230908 | 175500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20230908 | 175400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 3580 |
| 153 | 20230908 | 175300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20230908 | 175200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20230908 | 175100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20230908 | 175000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20230908 | 174900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20230908 | 174800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20230908 | 174700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20230908 | 174600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20230908 | 174500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20230908 | 174400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20230908 | 174300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20230908 | 174200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20230908 | 174100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20230908 | 174000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20230908 | 173900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20230908 | 173800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20230908 | 173700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20230908 | 173600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20230908 | 173500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20230908 | 173400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20230908 | 173300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20230908 | 173200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20230908 | 173100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20230908 | 173000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20230908 | 172900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20230908 | 172800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20230908 | 172700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20230908 | 172600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20230908 | 172500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20230908 | 172400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 3580 |
| 183 | 20230908 | 172300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20230908 | 172200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20230908 | 172100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20230908 | 172000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20230908 | 171900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20230908 | 171800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20230908 | 171700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20230908 | 171600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20230908 | 171500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20230908 | 171400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20230908 | 171300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20230908 | 171200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20230908 | 171100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20230908 | 171000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20230908 | 170900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20230908 | 170800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20230908 | 170700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20230908 | 170600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20230908 | 170500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20230908 | 170400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20230908 | 170300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20230908 | 170200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20230908 | 170100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20230908 | 170000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20230908 | 165900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20230908 | 165800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20230908 | 165700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20230908 | 165600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20230908 | 165500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20230908 | 165400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 3580 |
| 213 | 20230908 | 165300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20230908 | 165200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20230908 | 165100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20230908 | 165000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20230908 | 164900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 218 | 20230908 | 164800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20230908 | 164700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20230908 | 164600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20230908 | 164500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20230908 | 164400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 223 | 20230908 | 164300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 224 | 20230908 | 164200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 225 | 20230908 | 164100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 226 | 20230908 | 164000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20230908 | 163900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20230908 | 163800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 229 | 20230908 | 163700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 230 | 20230908 | 163600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 231 | 20230908 | 163500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 232 | 20230908 | 163400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 233 | 20230908 | 163300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 234 | 20230908 | 163200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 235 | 20230908 | 163100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 236 | 20230908 | 163000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 237 | 20230908 | 162900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 238 | 20230908 | 162800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 239 | 20230908 | 162700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 240 | 20230908 | 162600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 241 | 20230908 | 162500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 242 | 20230908 | 162400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 3580 |
| 243 | 20230908 | 162300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 244 | 20230908 | 162200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 245 | 20230908 | 162100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 246 | 20230908 | 162000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 247 | 20230908 | 161900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 248 | 20230908 | 161800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 249 | 20230908 | 161700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 250 | 20230908 | 161600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 251 | 20230908 | 161500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 252 | 20230908 | 161400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 253 | 20230908 | 161300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 254 | 20230908 | 161200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 255 | 20230908 | 161100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 256 | 20230908 | 161000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 257 | 20230908 | 160900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 258 | 20230908 | 160800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 259 | 20230908 | 160700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 260 | 20230908 | 160600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 261 | 20230908 | 160500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 262 | 20230908 | 160400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 263 | 20230908 | 160300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 264 | 20230908 | 160200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 265 | 20230908 | 160100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 266 | 20230908 | 160000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 267 | 20230908 | 155900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 268 | 20230908 | 155800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 269 | 20230908 | 155700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 270 | 20230908 | 155600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 271 | 20230908 | 155500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 272 | 20230908 | 155400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 3580 |
| 273 | 20230908 | 155300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 274 | 20230908 | 155200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 275 | 20230908 | 155100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 276 | 20230908 | 155000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 277 | 20230908 | 154900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 278 | 20230908 | 154800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 279 | 20230908 | 154700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 280 | 20230908 | 154600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 281 | 20230908 | 154500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 282 | 20230908 | 154400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 283 | 20230908 | 154300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 284 | 20230908 | 154200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 285 | 20230908 | 154100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 286 | 20230908 | 154000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 287 | 20230908 | 153900 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 288 | 20230908 | 153800 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 289 | 20230908 | 153700 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 290 | 20230908 | 153600 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 291 | 20230908 | 153500 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 292 | 20230908 | 153400 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 293 | 20230908 | 153300 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 294 | 20230908 | 153200 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 295 | 20230908 | 153100 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 0 |
| 296 | 20230908 | 153000 | 1471420200 | 3830 | 3830 | 3830 | 3830 | 3580 |
| 297 | 20230908 | 152900 | 1457708800 | 3830 | 3830 | 3830 | 3830 | 0 |
| 298 | 20230908 | 152800 | 1457708800 | 3830 | 3830 | 3830 | 3830 | 0 |
| 299 | 20230908 | 152700 | 1457708800 | 3830 | 3830 | 3830 | 3830 | 0 |
| 300 | 20230908 | 152600 | 1457708800 | 3830 | 3830 | 3830 | 3830 | 0 |
| 301 | 20230908 | 152500 | 1457708800 | 3830 | 3830 | 3830 | 3830 | 0 |
| 302 | 20230908 | 152400 | 1457708800 | 3830 | 3830 | 3830 | 3830 | 0 |
| 303 | 20230908 | 152300 | 1457708800 | 3830 | 3830 | 3830 | 3830 | 0 |
| 304 | 20230908 | 152200 | 1457708800 | 3830 | 3830 | 3830 | 3830 | 0 |
| 305 | 20230908 | 152100 | 1457708800 | 3830 | 3830 | 3830 | 3830 | 0 |
| 306 | 20230908 | 152000 | 1457708800 | 3830 | 3830 | 3830 | 3830 | 0 |
| 307 | 20230908 | 151900 | 1457708800 | 3830 | 3830 | 3830 | 3825 | 453 |
| 308 | 20230908 | 151800 | 1455975170 | 3825 | 3830 | 3830 | 3825 | 1004 |
| 309 | 20230908 | 151700 | 1452131980 | 3830 | 3830 | 3830 | 3830 | 347 |
| 310 | 20230908 | 151600 | 1450802970 | 3830 | 3835 | 3835 | 3825 | 1570 |
| 311 | 20230908 | 151500 | 1444790460 | 3830 | 3830 | 3830 | 3830 | 1387 |
| 312 | 20230908 | 151400 | 1439478250 | 3830 | 3830 | 3830 | 3830 | 892 |
| 313 | 20230908 | 151300 | 1436061890 | 3830 | 3830 | 3830 | 3830 | 64 |
| 314 | 20230908 | 151200 | 1435816770 | 3830 | 3830 | 3835 | 3830 | 131 |
| 315 | 20230908 | 151100 | 1435315010 | 3830 | 3830 | 3830 | 3830 | 500 |
| 316 | 20230908 | 151000 | 1433400010 | 3830 | 3830 | 3830 | 3830 | 500 |
| 317 | 20230908 | 150900 | 1431485010 | 3835 | 3835 | 3835 | 3835 | 910 |
| 318 | 20230908 | 150800 | 1427995160 | 3835 | 3835 | 3835 | 3830 | 274 |
| 319 | 20230908 | 150700 | 1426944870 | 3835 | 3820 | 3835 | 3820 | 17 |
| 320 | 20230908 | 150600 | 1426879900 | 3820 | 3820 | 3820 | 3820 | 0 |
| 321 | 20230908 | 150500 | 1426879900 | 3820 | 3820 | 3830 | 3820 | 2274 |
| 322 | 20230908 | 150400 | 1418183170 | 3820 | 3820 | 3820 | 3815 | 144 |
| 323 | 20230908 | 150300 | 1417633240 | 3815 | 3815 | 3815 | 3810 | 2264 |
| 324 | 20230908 | 150200 | 1409000980 | 3815 | 3815 | 3815 | 3815 | 8 |
| 325 | 20230908 | 150100 | 1408970460 | 3810 | 3815 | 3815 | 3810 | 197 |
| 326 | 20230908 | 150000 | 1408219825 | 3810 | 3810 | 3810 | 3810 | 704 |
| 327 | 20230908 | 145900 | 1405537585 | 3810 | 3810 | 3810 | 3810 | 369 |
| 328 | 20230908 | 145800 | 1404131695 | 3810 | 3810 | 3810 | 3810 | 147 |
| 329 | 20230908 | 145700 | 1403571625 | 3810 | 3810 | 3810 | 3810 | 220 |
| 330 | 20230908 | 145600 | 1402733425 | 3810 | 3810 | 3810 | 3810 | 452 |
| 331 | 20230908 | 145500 | 1401011305 | 3810 | 3810 | 3810 | 3810 | 0 |
| 332 | 20230908 | 145400 | 1401011305 | 3810 | 3810 | 3810 | 3810 | 32 |
| 333 | 20230908 | 145300 | 1400889385 | 3810 | 3810 | 3810 | 3810 | 207 |
| 334 | 20230908 | 145200 | 1400100715 | 3810 | 3815 | 3815 | 3810 | 250 |
| 335 | 20230908 | 145100 | 1399147415 | 3810 | 3810 | 3815 | 3810 | 220 |
| 336 | 20230908 | 145000 | 1398308715 | 3805 | 3805 | 3805 | 3805 | 49 |
| 337 | 20230908 | 144900 | 1398122270 | 3805 | 3815 | 3815 | 3805 | 1588 |
| 338 | 20230908 | 144800 | 1392069670 | 3815 | 3820 | 3820 | 3815 | 143 |
| 339 | 20230908 | 144700 | 1391524075 | 3820 | 3820 | 3820 | 3815 | 67 |
| 340 | 20230908 | 144600 | 1391268270 | 3820 | 3820 | 3820 | 3820 | 164 |
| 341 | 20230908 | 144500 | 1390641790 | 3820 | 3820 | 3820 | 3820 | 116 |
| 342 | 20230908 | 144400 | 1390198670 | 3820 | 3815 | 3820 | 3815 | 709 |
| 343 | 20230908 | 144300 | 1387493785 | 3820 | 3820 | 3820 | 3815 | 32 |
| 344 | 20230908 | 144200 | 1387371615 | 3820 | 3820 | 3820 | 3820 | 6 |
| 345 | 20230908 | 144100 | 1387348695 | 3820 | 3820 | 3820 | 3820 | 25 |
| 346 | 20230908 | 144000 | 1387253195 | 3815 | 3815 | 3815 | 3815 | 93 |
| 347 | 20230908 | 143900 | 1386898400 | 3815 | 3815 | 3815 | 3815 | 293 |
| 348 | 20230908 | 143800 | 1385780605 | 3815 | 3815 | 3815 | 3815 | 48 |
| 349 | 20230908 | 143700 | 1385597485 | 3815 | 3810 | 3815 | 3810 | 280 |
| 350 | 20230908 | 143600 | 1384530535 | 3810 | 3810 | 3810 | 3810 | 65 |
| 351 | 20230908 | 143500 | 1384282885 | 3810 | 3810 | 3810 | 3810 | 13 |
| 352 | 20230908 | 143400 | 1384233355 | 3810 | 3815 | 3815 | 3810 | 56 |
| 353 | 20230908 | 143300 | 1384019980 | 3810 | 3810 | 3810 | 3810 | 0 |
| 354 | 20230908 | 143200 | 1384019980 | 3810 | 3800 | 3810 | 3800 | 178 |
| 355 | 20230908 | 143100 | 1383343480 | 3805 | 3805 | 3805 | 3805 | 7 |
| 356 | 20230908 | 143000 | 1383316845 | 3800 | 3800 | 3805 | 3800 | 118 |
| 357 | 20230908 | 142900 | 1382868170 | 3800 | 3805 | 3805 | 3800 | 2734 |
| 358 | 20230908 | 142800 | 1372473670 | 3800 | 3800 | 3800 | 3800 | 3310 |
| 359 | 20230908 | 142700 | 1359895670 | 3800 | 3800 | 3800 | 3800 | 3 |
| 360 | 20230908 | 142600 | 1359884270 | 3800 | 3800 | 3800 | 3800 | 30 |
| 361 | 20230908 | 142500 | 1359770270 | 3795 | 3795 | 3795 | 3795 | 96 |
| 362 | 20230908 | 142400 | 1359405950 | 3790 | 3790 | 3790 | 3790 | 30 |
| 363 | 20230908 | 142300 | 1359292250 | 3795 | 3795 | 3795 | 3795 | 360 |
| 364 | 20230908 | 142200 | 1357926050 | 3795 | 3795 | 3795 | 3795 | 707 |
| 365 | 20230908 | 142100 | 1355242985 | 3795 | 3795 | 3795 | 3795 | 12 |
| 366 | 20230908 | 142000 | 1355197445 | 3795 | 3795 | 3795 | 3795 | 69 |
| 367 | 20230908 | 141900 | 1354935590 | 3790 | 3790 | 3790 | 3790 | 0 |
| 368 | 20230908 | 141800 | 1354935590 | 3790 | 3790 | 3790 | 3790 | 400 |
| 369 | 20230908 | 141700 | 1353419590 | 3795 | 3795 | 3795 | 3795 | 3 |
| 370 | 20230908 | 141600 | 1353408205 | 3795 | 3795 | 3795 | 3790 | 101 |
| 371 | 20230908 | 141500 | 1353025020 | 3795 | 3795 | 3795 | 3795 | 1 |
| 372 | 20230908 | 141400 | 1353021225 | 3795 | 3795 | 3795 | 3795 | 0 |
| 373 | 20230908 | 141300 | 1353021225 | 3795 | 3795 | 3795 | 3795 | 90 |
| 374 | 20230908 | 141200 | 1352679675 | 3800 | 3800 | 3800 | 3795 | 474 |
| 375 | 20230908 | 141100 | 1350880315 | 3800 | 3795 | 3800 | 3795 | 8 |
| 376 | 20230908 | 141000 | 1350849930 | 3795 | 3795 | 3795 | 3795 | 100 |
| 377 | 20230908 | 140900 | 1350470430 | 3795 | 3795 | 3795 | 3795 | 5 |
| 378 | 20230908 | 140800 | 1350451455 | 3795 | 3795 | 3795 | 3795 | 2 |
| 379 | 20230908 | 140700 | 1350443865 | 3795 | 3795 | 3795 | 3795 | 1310 |
| 380 | 20230908 | 140600 | 1345472415 | 3795 | 3795 | 3795 | 3795 | 254 |
| 381 | 20230908 | 140500 | 1344508485 | 3795 | 3800 | 3800 | 3795 | 203 |
| 382 | 20230908 | 140400 | 1343738000 | 3800 | 3800 | 3800 | 3800 | 35 |
| 383 | 20230908 | 140300 | 1343605000 | 3800 | 3790 | 3800 | 3790 | 952 |
| 384 | 20230908 | 140200 | 1339996910 | 3800 | 3800 | 3800 | 3800 | 100 |
| 385 | 20230908 | 140100 | 1339616910 | 3800 | 3790 | 3800 | 3790 | 42 |
| 386 | 20230908 | 140000 | 1339457610 | 3790 | 3790 | 3790 | 3790 | 360 |
| 387 | 20230908 | 135900 | 1338093210 | 3790 | 3795 | 3800 | 3790 | 4347 |
| 388 | 20230908 | 135800 | 1321585300 | 3795 | 3795 | 3795 | 3795 | 310 |
| 389 | 20230908 | 135700 | 1320408850 | 3795 | 3795 | 3795 | 3795 | 122 |
| 390 | 20230908 | 135600 | 1319945860 | 3790 | 3790 | 3790 | 3790 | 200 |
| 391 | 20230908 | 135500 | 1319187860 | 3790 | 3790 | 3790 | 3790 | 0 |
| 392 | 20230908 | 135400 | 1319187860 | 3790 | 3790 | 3790 | 3790 | 484 |
| 393 | 20230908 | 135300 | 1317353500 | 3790 | 3790 | 3790 | 3790 | 1005 |
| 394 | 20230908 | 135200 | 1313544550 | 3785 | 3780 | 3785 | 3780 | 1721 |
| 395 | 20230908 | 135100 | 1307030730 | 3780 | 3780 | 3780 | 3780 | 0 |
| 396 | 20230908 | 135000 | 1307030730 | 3780 | 3780 | 3780 | 3780 | 188 |
| 397 | 20230908 | 134900 | 1306320090 | 3780 | 3775 | 3780 | 3775 | 125 |
| 398 | 20230908 | 134800 | 1305847715 | 3775 | 3780 | 3780 | 3775 | 305 |
| 399 | 20230908 | 134700 | 1304695815 | 3780 | 3780 | 3780 | 3780 | 2462 |
| 400 | 20230908 | 134600 | 1295389455 | 3780 | 3780 | 3780 | 3780 | 20 |
| 401 | 20230908 | 134500 | 1295313855 | 3780 | 3780 | 3780 | 3780 | 0 |
| 402 | 20230908 | 134400 | 1295313855 | 3780 | 3780 | 3780 | 3780 | 360 |
| 403 | 20230908 | 134300 | 1293953055 | 3780 | 3785 | 3785 | 3780 | 351 |
| 404 | 20230908 | 134200 | 1292625775 | 3785 | 3785 | 3785 | 3785 | 310 |
| 405 | 20230908 | 134100 | 1291452425 | 3785 | 3785 | 3785 | 3785 | 160 |
| 406 | 20230908 | 134000 | 1290846825 | 3785 | 3785 | 3785 | 3780 | 1065 |
| 407 | 20230908 | 133900 | 1286820800 | 3785 | 3785 | 3785 | 3780 | 725 |
| 408 | 20230908 | 133800 | 1284079935 | 3780 | 3785 | 3785 | 3780 | 310 |
| 409 | 20230908 | 133700 | 1282906885 | 3785 | 3790 | 3790 | 3785 | 1049 |
| 410 | 20230908 | 133600 | 1278936390 | 3790 | 3790 | 3790 | 3790 | 300 |
| 411 | 20230908 | 133500 | 1277799390 | 3785 | 3785 | 3785 | 3785 | 153 |
| 412 | 20230908 | 133400 | 1277220285 | 3785 | 3785 | 3785 | 3785 | 0 |
| 413 | 20230908 | 133300 | 1277220285 | 3785 | 3790 | 3790 | 3785 | 184 |
| 414 | 20230908 | 133200 | 1276523685 | 3790 | 3790 | 3790 | 3790 | 2 |
| 415 | 20230908 | 133100 | 1276516105 | 3790 | 3790 | 3790 | 3790 | 70 |
| 416 | 20230908 | 133000 | 1276250805 | 3790 | 3790 | 3790 | 3790 | 56 |
| 417 | 20230908 | 132900 | 1276038565 | 3790 | 3790 | 3790 | 3790 | 201 |
| 418 | 20230908 | 132800 | 1275276775 | 3790 | 3790 | 3790 | 3790 | 34 |
| 419 | 20230908 | 132700 | 1275147915 | 3790 | 3790 | 3790 | 3790 | 56 |
| 420 | 20230908 | 132600 | 1274935675 | 3790 | 3780 | 3790 | 3780 | 351 |
| 421 | 20230908 | 132500 | 1273605395 | 3780 | 3785 | 3785 | 3780 | 181 |
| 422 | 20230908 | 132400 | 1272920500 | 3785 | 3780 | 3785 | 3780 | 2560 |
| 423 | 20230908 | 132300 | 1263236575 | 3780 | 3780 | 3780 | 3775 | 343 |
| 424 | 20230908 | 132200 | 1261941035 | 3780 | 3780 | 3780 | 3780 | 93 |
| 425 | 20230908 | 132100 | 1261589495 | 3780 | 3775 | 3780 | 3775 | 147 |
| 426 | 20230908 | 132000 | 1261034150 | 3775 | 3775 | 3780 | 3775 | 82 |
| 427 | 20230908 | 131900 | 1260724265 | 3770 | 3770 | 3770 | 3770 | 137 |
| 428 | 20230908 | 131800 | 1260207775 | 3770 | 3770 | 3770 | 3770 | 228 |
| 429 | 20230908 | 131700 | 1259348215 | 3770 | 3765 | 3770 | 3765 | 482 |
| 430 | 20230908 | 131600 | 1257533385 | 3765 | 3765 | 3765 | 3765 | 477 |
| 431 | 20230908 | 131500 | 1255737480 | 3765 | 3770 | 3770 | 3765 | 48 |
| 432 | 20230908 | 131400 | 1255556695 | 3770 | 3765 | 3770 | 3760 | 847 |
| 433 | 20230908 | 131300 | 1252367795 | 3765 | 3755 | 3765 | 3750 | 9999 |
| 434 | 20230908 | 131200 | 1214871470 | 3755 | 3765 | 3765 | 3755 | 1817 |
| 435 | 20230908 | 131100 | 1208045990 | 3765 | 3770 | 3770 | 3760 | 550 |
| 436 | 20230908 | 131000 | 1205974245 | 3770 | 3770 | 3770 | 3770 | 1504 |
| 437 | 20230908 | 130900 | 1200304165 | 3770 | 3775 | 3775 | 3770 | 121 |
| 438 | 20230908 | 130800 | 1199847395 | 3775 | 3775 | 3775 | 3775 | 24 |
| 439 | 20230908 | 130700 | 1199756795 | 3760 | 3760 | 3760 | 3755 | 27 |
| 440 | 20230908 | 130600 | 1199655310 | 3760 | 3750 | 3760 | 3750 | 26 |
| 441 | 20230908 | 130500 | 1199557650 | 3750 | 3775 | 3775 | 3750 | 16249 |
| 442 | 20230908 | 130400 | 1138417115 | 3770 | 3770 | 3770 | 3770 | 0 |
| 443 | 20230908 | 130300 | 1138417115 | 3770 | 3780 | 3780 | 3770 | 3695 |
| 444 | 20230908 | 130200 | 1124474960 | 3780 | 3780 | 3780 | 3780 | 423 |
| 445 | 20230908 | 130100 | 1122876020 | 3780 | 3780 | 3780 | 3780 | 70 |
| 446 | 20230908 | 130000 | 1122611420 | 3780 | 3780 | 3780 | 3780 | 732 |
| 447 | 20230908 | 125900 | 1119844460 | 3780 | 3780 | 3780 | 3780 | 1952 |
| 448 | 20230908 | 125800 | 1112465900 | 3780 | 3780 | 3780 | 3780 | 19 |
| 449 | 20230908 | 125700 | 1112394080 | 3775 | 3775 | 3775 | 3775 | 609 |
| 450 | 20230908 | 125600 | 1110095105 | 3775 | 3775 | 3775 | 3775 | 260 |
| 451 | 20230908 | 125500 | 1109113605 | 3775 | 3775 | 3775 | 3775 | 50 |
| 452 | 20230908 | 125400 | 1108924855 | 3775 | 3775 | 3775 | 3775 | 950 |
| 453 | 20230908 | 125300 | 1105338605 | 3775 | 3775 | 3775 | 3775 | 390 |
| 454 | 20230908 | 125200 | 1103866355 | 3770 | 3775 | 3775 | 3770 | 2005 |
| 455 | 20230908 | 125100 | 1096307485 | 3775 | 3780 | 3780 | 3770 | 582 |
| 456 | 20230908 | 125000 | 1094111185 | 3780 | 3780 | 3780 | 3780 | 1122 |
| 457 | 20230908 | 124900 | 1089870025 | 3775 | 3770 | 3775 | 3770 | 2738 |
| 458 | 20230908 | 124800 | 1079540405 | 3765 | 3770 | 3770 | 3765 | 64 |
| 459 | 20230908 | 124700 | 1079299175 | 3770 | 3770 | 3770 | 3765 | 131 |
| 460 | 20230908 | 124600 | 1078805310 | 3765 | 3765 | 3765 | 3765 | 30 |
| 461 | 20230908 | 124500 | 1078692360 | 3760 | 3760 | 3765 | 3760 | 160 |
| 462 | 20230908 | 124400 | 1078090735 | 3760 | 3760 | 3760 | 3760 | 763 |
| 463 | 20230908 | 124300 | 1075221855 | 3760 | 3770 | 3770 | 3760 | 3795 |
| 464 | 20230908 | 124200 | 1060942465 | 3770 | 3765 | 3770 | 3765 | 169 |
| 465 | 20230908 | 124100 | 1060305900 | 3765 | 3765 | 3765 | 3765 | 0 |
| 466 | 20230908 | 124000 | 1060305900 | 3765 | 3765 | 3770 | 3765 | 358 |
| 467 | 20230908 | 123900 | 1058958015 | 3770 | 3775 | 3775 | 3765 | 1921 |
| 468 | 20230908 | 123800 | 1051717970 | 3775 | 3770 | 3775 | 3770 | 1008 |
| 469 | 20230908 | 123700 | 1047917790 | 3770 | 3775 | 3775 | 3770 | 1623 |
| 470 | 20230908 | 123600 | 1041791465 | 3775 | 3785 | 3785 | 3775 | 1731 |
| 471 | 20230908 | 123500 | 1035253790 | 3785 | 3785 | 3785 | 3785 | 19 |
| 472 | 20230908 | 123400 | 1035181875 | 3780 | 3785 | 3785 | 3780 | 854 |
| 473 | 20230908 | 123300 | 1031953240 | 3785 | 3785 | 3785 | 3785 | 445 |
| 474 | 20230908 | 123200 | 1030268915 | 3790 | 3780 | 3790 | 3780 | 2562 |
| 475 | 20230908 | 123100 | 1020583055 | 3780 | 3780 | 3780 | 3780 | 830 |
| 476 | 20230908 | 123000 | 1017445655 | 3775 | 3770 | 3775 | 3770 | 1656 |
| 477 | 20230908 | 122900 | 1011196505 | 3770 | 3775 | 3775 | 3770 | 3598 |
| 478 | 20230908 | 122800 | 997627575 | 3775 | 3780 | 3780 | 3775 | 2784 |
| 479 | 20230908 | 122700 | 987112685 | 3780 | 3790 | 3790 | 3780 | 5491 |
| 480 | 20230908 | 122600 | 966331880 | 3795 | 3795 | 3795 | 3795 | 166 |
| 481 | 20230908 | 122500 | 965701910 | 3795 | 3795 | 3800 | 3795 | 112 |
| 482 | 20230908 | 122400 | 965276835 | 3795 | 3795 | 3795 | 3795 | 1031 |
| 483 | 20230908 | 122300 | 961364190 | 3800 | 3800 | 3800 | 3800 | 3268 |
| 484 | 20230908 | 122200 | 948945790 | 3800 | 3800 | 3800 | 3800 | 351 |
| 485 | 20230908 | 122100 | 947611990 | 3800 | 3805 | 3805 | 3800 | 177 |
| 486 | 20230908 | 122000 | 946939210 | 3805 | 3805 | 3805 | 3805 | 14 |
| 487 | 20230908 | 121900 | 946885940 | 3805 | 3805 | 3810 | 3805 | 200 |
| 488 | 20230908 | 121800 | 946124890 | 3805 | 3810 | 3810 | 3805 | 1084 |
| 489 | 20230908 | 121700 | 942000020 | 3810 | 3815 | 3815 | 3810 | 1289 |
| 490 | 20230908 | 121600 | 937088920 | 3810 | 3810 | 3810 | 3810 | 6 |
| 491 | 20230908 | 121500 | 937066060 | 3815 | 3815 | 3815 | 3815 | 50 |
| 492 | 20230908 | 121400 | 936875310 | 3815 | 3810 | 3815 | 3810 | 257 |
| 493 | 20230908 | 121300 | 935895490 | 3815 | 3815 | 3815 | 3815 | 306 |
| 494 | 20230908 | 121200 | 934728100 | 3815 | 3815 | 3815 | 3815 | 199 |
| 495 | 20230908 | 121100 | 933968915 | 3815 | 3815 | 3815 | 3815 | 115 |
| 496 | 20230908 | 121000 | 933530190 | 3815 | 3815 | 3815 | 3815 | 23 |
| 497 | 20230908 | 120900 | 933442445 | 3815 | 3815 | 3815 | 3815 | 874 |
| 498 | 20230908 | 120800 | 930108135 | 3815 | 3815 | 3815 | 3815 | 5 |
| 499 | 20230908 | 120700 | 930089060 | 3815 | 3815 | 3815 | 3815 | 1528 |
| 500 | 20230908 | 120600 | 924259740 | 3815 | 3815 | 3815 | 3815 | 501 |
| 501 | 20230908 | 120500 | 922348425 | 3815 | 3815 | 3815 | 3815 | 0 |
| 502 | 20230908 | 120400 | 922348425 | 3815 | 3815 | 3815 | 3815 | 0 |
| 503 | 20230908 | 120300 | 922348425 | 3815 | 3815 | 3815 | 3815 | 0 |
| 504 | 20230908 | 120200 | 922348425 | 3815 | 3815 | 3815 | 3815 | 20 |
| 505 | 20230908 | 120100 | 922272125 | 3815 | 3815 | 3815 | 3815 | 3 |
| 506 | 20230908 | 120000 | 922260680 | 3815 | 3815 | 3815 | 3815 | 0 |
| 507 | 20230908 | 115900 | 922260680 | 3815 | 3815 | 3815 | 3815 | 430 |
| 508 | 20230908 | 115800 | 920620230 | 3815 | 3815 | 3815 | 3815 | 100 |
| 509 | 20230908 | 115700 | 920238730 | 3820 | 3815 | 3820 | 3815 | 6 |
| 510 | 20230908 | 115600 | 920215835 | 3815 | 3815 | 3815 | 3815 | 0 |
| 511 | 20230908 | 115500 | 920215835 | 3815 | 3815 | 3815 | 3815 | 0 |
| 512 | 20230908 | 115400 | 920215835 | 3815 | 3815 | 3815 | 3815 | 129 |
| 513 | 20230908 | 115300 | 919723700 | 3820 | 3820 | 3820 | 3820 | 329 |
| 514 | 20230908 | 115200 | 918466920 | 3820 | 3825 | 3825 | 3820 | 237 |
| 515 | 20230908 | 115100 | 917560405 | 3825 | 3830 | 3830 | 3825 | 2909 |
| 516 | 20230908 | 115000 | 906433380 | 3825 | 3825 | 3825 | 3825 | 40 |
| 517 | 20230908 | 114900 | 906280380 | 3825 | 3830 | 3830 | 3825 | 16 |
| 518 | 20230908 | 114800 | 906219170 | 3830 | 3830 | 3830 | 3830 | 209 |
| 519 | 20230908 | 114700 | 905418700 | 3830 | 3825 | 3830 | 3825 | 76 |
| 520 | 20230908 | 114600 | 905127695 | 3830 | 3830 | 3830 | 3830 | 7 |
| 521 | 20230908 | 114500 | 905100885 | 3830 | 3830 | 3830 | 3830 | 2 |
| 522 | 20230908 | 114400 | 905093225 | 3830 | 3830 | 3830 | 3830 | 1604 |
| 523 | 20230908 | 114300 | 898949905 | 3830 | 3830 | 3830 | 3830 | 1 |
| 524 | 20230908 | 114200 | 898946075 | 3830 | 3830 | 3830 | 3830 | 5 |
| 525 | 20230908 | 114100 | 898926925 | 3830 | 3830 | 3830 | 3830 | 33 |
| 526 | 20230908 | 114000 | 898800535 | 3820 | 3820 | 3820 | 3820 | 566 |
| 527 | 20230908 | 113900 | 896638415 | 3820 | 3820 | 3820 | 3820 | 200 |
| 528 | 20230908 | 113800 | 895874415 | 3820 | 3820 | 3820 | 3820 | 966 |
| 529 | 20230908 | 113700 | 892184295 | 3820 | 3820 | 3820 | 3820 | 1 |
| 530 | 20230908 | 113600 | 892180475 | 3820 | 3820 | 3820 | 3820 | 0 |
| 531 | 20230908 | 113500 | 892180475 | 3820 | 3820 | 3820 | 3820 | 258 |
| 532 | 20230908 | 113400 | 891194915 | 3820 | 3825 | 3825 | 3820 | 243 |
| 533 | 20230908 | 113300 | 890265445 | 3830 | 3830 | 3830 | 3830 | 358 |
| 534 | 20230908 | 113200 | 888894305 | 3825 | 3825 | 3825 | 3825 | 50 |
| 535 | 20230908 | 113100 | 888703055 | 3830 | 3825 | 3830 | 3825 | 80 |
| 536 | 20230908 | 113000 | 888397050 | 3825 | 3820 | 3825 | 3820 | 384 |
| 537 | 20230908 | 112900 | 886928780 | 3820 | 3820 | 3820 | 3820 | 89 |
| 538 | 20230908 | 112800 | 886588800 | 3820 | 3820 | 3820 | 3820 | 261 |
| 539 | 20230908 | 112700 | 885591780 | 3820 | 3820 | 3820 | 3820 | 1 |
| 540 | 20230908 | 112600 | 885587960 | 3815 | 3815 | 3815 | 3815 | 1027 |
| 541 | 20230908 | 112500 | 881669955 | 3815 | 3815 | 3815 | 3815 | 6 |
| 542 | 20230908 | 112400 | 881647065 | 3805 | 3805 | 3805 | 3805 | 1295 |
| 543 | 20230908 | 112300 | 876719590 | 3805 | 3800 | 3805 | 3800 | 2008 |
| 544 | 20230908 | 112200 | 869088435 | 3800 | 3800 | 3800 | 3800 | 29 |
| 545 | 20230908 | 112100 | 868978235 | 3800 | 3795 | 3800 | 3795 | 63 |
| 546 | 20230908 | 112000 | 868739100 | 3795 | 3795 | 3795 | 3795 | 235 |
| 547 | 20230908 | 111900 | 867847275 | 3800 | 3800 | 3800 | 3800 | 159 |
| 548 | 20230908 | 111800 | 867243075 | 3800 | 3800 | 3800 | 3800 | 43 |
| 549 | 20230908 | 111700 | 867079675 | 3800 | 3800 | 3800 | 3800 | 264 |
| 550 | 20230908 | 111600 | 866076475 | 3800 | 3800 | 3800 | 3800 | 138 |
| 551 | 20230908 | 111500 | 865552075 | 3800 | 3800 | 3800 | 3800 | 40 |
| 552 | 20230908 | 111400 | 865400075 | 3800 | 3795 | 3800 | 3795 | 331 |
| 553 | 20230908 | 111300 | 864143025 | 3800 | 3800 | 3800 | 3800 | 100 |
| 554 | 20230908 | 111200 | 863763025 | 3800 | 3800 | 3800 | 3800 | 17 |
| 555 | 20230908 | 111100 | 863698425 | 3800 | 3800 | 3805 | 3795 | 4340 |
| 556 | 20230908 | 111000 | 847207550 | 3805 | 3805 | 3805 | 3805 | 84 |
| 557 | 20230908 | 110900 | 846887930 | 3805 | 3805 | 3805 | 3805 | 1076 |
| 558 | 20230908 | 110800 | 842793750 | 3805 | 3805 | 3805 | 3805 | 100 |
| 559 | 20230908 | 110700 | 842413250 | 3810 | 3810 | 3810 | 3810 | 2 |
| 560 | 20230908 | 110600 | 842405630 | 3815 | 3810 | 3820 | 3810 | 2094 |
| 561 | 20230908 | 110500 | 834422025 | 3820 | 3820 | 3820 | 3815 | 208 |
| 562 | 20230908 | 110400 | 833628010 | 3820 | 3815 | 3820 | 3815 | 19 |
| 563 | 20230908 | 110300 | 833555515 | 3815 | 3820 | 3820 | 3815 | 221 |
| 564 | 20230908 | 110200 | 832711300 | 3820 | 3815 | 3820 | 3815 | 56 |
| 565 | 20230908 | 110100 | 832497630 | 3815 | 3815 | 3815 | 3815 | 1510 |
| 566 | 20230908 | 110000 | 826736980 | 3815 | 3815 | 3815 | 3810 | 211 |
| 567 | 20230908 | 105900 | 825932025 | 3815 | 3815 | 3815 | 3815 | 391 |
| 568 | 20230908 | 105800 | 824440360 | 3815 | 3815 | 3815 | 3815 | 0 |
| 569 | 20230908 | 105700 | 824440360 | 3815 | 3815 | 3815 | 3815 | 106 |
| 570 | 20230908 | 105600 | 824035970 | 3815 | 3815 | 3815 | 3815 | 170 |
| 571 | 20230908 | 105500 | 823387420 | 3810 | 3815 | 3815 | 3810 | 1300 |
| 572 | 20230908 | 105400 | 818432735 | 3810 | 3815 | 3815 | 3810 | 1701 |
| 573 | 20230908 | 105300 | 811946920 | 3815 | 3815 | 3815 | 3815 | 2323 |
| 574 | 20230908 | 105200 | 803084675 | 3815 | 3815 | 3815 | 3815 | 4 |
| 575 | 20230908 | 105100 | 803069415 | 3810 | 3815 | 3815 | 3810 | 2271 |
| 576 | 20230908 | 105000 | 794416885 | 3815 | 3815 | 3815 | 3815 | 253 |
| 577 | 20230908 | 104900 | 793451690 | 3810 | 3815 | 3815 | 3810 | 381 |
| 578 | 20230908 | 104800 | 791998565 | 3810 | 3825 | 3825 | 3810 | 1325 |
| 579 | 20230908 | 104700 | 786935655 | 3825 | 3830 | 3830 | 3825 | 120 |
| 580 | 20230908 | 104600 | 786476630 | 3825 | 3830 | 3835 | 3825 | 326 |
| 581 | 20230908 | 104500 | 785229560 | 3830 | 3835 | 3835 | 3830 | 235 |
| 582 | 20230908 | 104400 | 784328460 | 3835 | 3835 | 3835 | 3835 | 434 |
| 583 | 20230908 | 104300 | 782664070 | 3830 | 3830 | 3830 | 3830 | 27 |
| 584 | 20230908 | 104200 | 782560660 | 3825 | 3820 | 3825 | 3820 | 728 |
| 585 | 20230908 | 104100 | 779776115 | 3820 | 3820 | 3820 | 3820 | 43 |
| 586 | 20230908 | 104000 | 779611855 | 3815 | 3820 | 3820 | 3815 | 8 |
| 587 | 20230908 | 103900 | 779581300 | 3815 | 3825 | 3825 | 3815 | 9 |
| 588 | 20230908 | 103800 | 779546925 | 3815 | 3820 | 3820 | 3815 | 61 |
| 589 | 20230908 | 103700 | 779313950 | 3820 | 3825 | 3825 | 3820 | 30 |
| 590 | 20230908 | 103600 | 779199310 | 3825 | 3825 | 3825 | 3825 | 16 |
| 591 | 20230908 | 103500 | 779138110 | 3825 | 3825 | 3825 | 3825 | 21 |
| 592 | 20230908 | 103400 | 779057785 | 3825 | 3825 | 3825 | 3825 | 11 |
| 593 | 20230908 | 103300 | 779015710 | 3825 | 3820 | 3825 | 3815 | 287 |
| 594 | 20230908 | 103200 | 777920280 | 3820 | 3815 | 3820 | 3815 | 18 |
| 595 | 20230908 | 103100 | 777851560 | 3815 | 3815 | 3815 | 3815 | 22 |
| 596 | 20230908 | 103000 | 777767630 | 3820 | 3810 | 3820 | 3805 | 136 |
| 597 | 20230908 | 102900 | 777248490 | 3810 | 3810 | 3810 | 3810 | 405 |
| 598 | 20230908 | 102800 | 775705440 | 3815 | 3815 | 3815 | 3815 | 131 |
| 599 | 20230908 | 102700 | 775205675 | 3810 | 3810 | 3815 | 3810 | 240 |
| 600 | 20230908 | 102600 | 774291270 | 3790 | 3800 | 3815 | 3785 | 5397 |
| 601 | 20230908 | 102500 | 753791795 | 3810 | 3810 | 3810 | 3810 | 317 |
| 602 | 20230908 | 102400 | 752584025 | 3810 | 3815 | 3815 | 3810 | 210 |
| 603 | 20230908 | 102300 | 751783500 | 3815 | 3815 | 3815 | 3815 | 54 |
| 604 | 20230908 | 102200 | 751577490 | 3815 | 3810 | 3815 | 3810 | 41 |
| 605 | 20230908 | 102100 | 751421200 | 3810 | 3810 | 3810 | 3800 | 845 |
| 606 | 20230908 | 102000 | 748204750 | 3810 | 3810 | 3810 | 3810 | 49 |
| 607 | 20230908 | 101900 | 748018060 | 3810 | 3805 | 3810 | 3800 | 1739 |
| 608 | 20230908 | 101800 | 741398330 | 3805 | 3805 | 3805 | 3805 | 110 |
| 609 | 20230908 | 101700 | 740979780 | 3810 | 3810 | 3810 | 3810 | 100 |
| 610 | 20230908 | 101600 | 740598780 | 3810 | 3810 | 3810 | 3810 | 9 |
| 611 | 20230908 | 101500 | 740564490 | 3810 | 3805 | 3810 | 3800 | 338 |
| 612 | 20230908 | 101400 | 739279740 | 3810 | 3795 | 3810 | 3795 | 340 |
| 613 | 20230908 | 101300 | 737987770 | 3800 | 3810 | 3810 | 3800 | 50 |
| 614 | 20230908 | 101200 | 737797670 | 3810 | 3810 | 3810 | 3810 | 57 |
| 615 | 20230908 | 101100 | 737580500 | 3800 | 3810 | 3810 | 3800 | 48 |
| 616 | 20230908 | 101000 | 737397970 | 3790 | 3810 | 3810 | 3790 | 516 |
| 617 | 20230908 | 100900 | 735441855 | 3795 | 3800 | 3800 | 3790 | 3609 |
| 618 | 20230908 | 100800 | 721737490 | 3800 | 3800 | 3810 | 3800 | 1760 |
| 619 | 20230908 | 100700 | 715048490 | 3800 | 3805 | 3810 | 3800 | 500 |
| 620 | 20230908 | 100600 | 713146345 | 3810 | 3810 | 3810 | 3805 | 252 |
| 621 | 20230908 | 100500 | 712186345 | 3805 | 3810 | 3815 | 3805 | 1098 |
| 622 | 20230908 | 100400 | 708002915 | 3810 | 3810 | 3810 | 3810 | 861 |
| 623 | 20230908 | 100300 | 704722505 | 3810 | 3810 | 3810 | 3810 | 135 |
| 624 | 20230908 | 100200 | 704208155 | 3810 | 3815 | 3815 | 3810 | 346 |
| 625 | 20230908 | 100100 | 702889345 | 3810 | 3810 | 3810 | 3805 | 745 |
| 626 | 20230908 | 100000 | 700050930 | 3815 | 3820 | 3820 | 3805 | 2279 |
| 627 | 20230908 | 095900 | 691367665 | 3820 | 3820 | 3825 | 3820 | 169 |
| 628 | 20230908 | 095800 | 690722080 | 3825 | 3820 | 3825 | 3820 | 200 |
| 629 | 20230908 | 095700 | 689957105 | 3810 | 3810 | 3810 | 3810 | 148 |
| 630 | 20230908 | 095600 | 689393225 | 3810 | 3810 | 3815 | 3805 | 703 |
| 631 | 20230908 | 095500 | 686714805 | 3810 | 3800 | 3810 | 3800 | 1609 |
| 632 | 20230908 | 095400 | 680589465 | 3800 | 3780 | 3800 | 3770 | 7101 |
| 633 | 20230908 | 095300 | 653720375 | 3775 | 3780 | 3780 | 3775 | 1150 |
| 634 | 20230908 | 095200 | 649377875 | 3775 | 3780 | 3780 | 3775 | 451 |
| 635 | 20230908 | 095100 | 647673425 | 3780 | 3780 | 3780 | 3770 | 2474 |
| 636 | 20230908 | 095000 | 638335280 | 3780 | 3780 | 3780 | 3775 | 1895 |
| 637 | 20230908 | 094900 | 631173530 | 3780 | 3785 | 3785 | 3780 | 2213 |
| 638 | 20230908 | 094800 | 622807610 | 3785 | 3785 | 3790 | 3780 | 4291 |
| 639 | 20230908 | 094700 | 606573275 | 3790 | 3790 | 3795 | 3790 | 5594 |
| 640 | 20230908 | 094600 | 585372000 | 3795 | 3795 | 3795 | 3795 | 967 |
| 641 | 20230908 | 094500 | 581702235 | 3795 | 3800 | 3800 | 3795 | 915 |
| 642 | 20230908 | 094400 | 578229455 | 3805 | 3800 | 3805 | 3795 | 2779 |
| 643 | 20230908 | 094300 | 567674030 | 3805 | 3810 | 3810 | 3800 | 11373 |
| 644 | 20230908 | 094200 | 524431550 | 3810 | 3820 | 3820 | 3810 | 903 |
| 645 | 20230908 | 094100 | 520989260 | 3820 | 3820 | 3820 | 3820 | 524 |
| 646 | 20230908 | 094000 | 518987580 | 3815 | 3810 | 3815 | 3810 | 115 |
| 647 | 20230908 | 093900 | 518549155 | 3810 | 3810 | 3810 | 3810 | 2555 |
| 648 | 20230908 | 093800 | 508814605 | 3820 | 3820 | 3820 | 3820 | 133 |
| 649 | 20230908 | 093700 | 508306545 | 3820 | 3810 | 3820 | 3810 | 771 |
| 650 | 20230908 | 093600 | 505368945 | 3810 | 3820 | 3820 | 3810 | 172 |
| 651 | 20230908 | 093500 | 504712380 | 3820 | 3840 | 3840 | 3805 | 2705 |
| 652 | 20230908 | 093400 | 494388555 | 3840 | 3830 | 3850 | 3820 | 547 |
| 653 | 20230908 | 093300 | 492291505 | 3830 | 3830 | 3830 | 3820 | 662 |
| 654 | 20230908 | 093200 | 489759175 | 3850 | 3845 | 3850 | 3845 | 198 |
| 655 | 20230908 | 093100 | 488996920 | 3820 | 3850 | 3850 | 3820 | 274 |
| 656 | 20230908 | 093000 | 487947675 | 3850 | 3820 | 3850 | 3820 | 592 |
| 657 | 20230908 | 092900 | 485685175 | 3815 | 3820 | 3820 | 3815 | 9900 |
| 658 | 20230908 | 092800 | 447868315 | 3820 | 3825 | 3825 | 3820 | 12186 |
| 659 | 20230908 | 092700 | 401314150 | 3830 | 3840 | 3840 | 3830 | 8511 |
| 660 | 20230908 | 092600 | 368714440 | 3830 | 3835 | 3835 | 3830 | 1510 |
| 661 | 20230908 | 092500 | 362923640 | 3835 | 3835 | 3835 | 3835 | 1500 |
| 662 | 20230908 | 092400 | 357171140 | 3835 | 3890 | 3900 | 3835 | 4796 |
| 663 | 20230908 | 092300 | 338653980 | 3875 | 3875 | 3875 | 3870 | 2122 |
| 664 | 20230908 | 092200 | 330433855 | 3875 | 3900 | 3910 | 3875 | 1210 |
| 665 | 20230908 | 092100 | 325740185 | 3910 | 3910 | 3910 | 3900 | 557 |
| 666 | 20230908 | 092000 | 323564625 | 3910 | 3900 | 3910 | 3895 | 261 |
| 667 | 20230908 | 091900 | 322545265 | 3900 | 3910 | 3910 | 3900 | 4436 |
| 668 | 20230908 | 091800 | 305223530 | 3915 | 3910 | 3920 | 3910 | 1701 |
| 669 | 20230908 | 091700 | 298558245 | 3910 | 3900 | 3910 | 3900 | 1234 |
| 670 | 20230908 | 091600 | 293736690 | 3905 | 3905 | 3905 | 3905 | 309 |
| 671 | 20230908 | 091500 | 292530045 | 3900 | 3900 | 3905 | 3885 | 290 |
| 672 | 20230908 | 091400 | 291399775 | 3900 | 3880 | 3900 | 3870 | 2546 |
| 673 | 20230908 | 091300 | 281538185 | 3875 | 3900 | 3900 | 3875 | 1198 |
| 674 | 20230908 | 091200 | 276890795 | 3900 | 3910 | 3930 | 3900 | 2383 |
| 675 | 20230908 | 091100 | 267574265 | 3915 | 3930 | 3930 | 3915 | 2268 |
| 676 | 20230908 | 091000 | 258682890 | 3930 | 3915 | 3930 | 3915 | 1426 |
| 677 | 20230908 | 090900 | 253100055 | 3915 | 3940 | 3940 | 3910 | 794 |
| 678 | 20230908 | 090800 | 249983375 | 3940 | 3935 | 3940 | 3920 | 4396 |
| 679 | 20230908 | 090700 | 232690010 | 3935 | 3920 | 3945 | 3920 | 5529 |
| 680 | 20230908 | 090600 | 210981300 | 3930 | 3855 | 3930 | 3845 | 19043 |
| 681 | 20230908 | 090500 | 137175410 | 3855 | 3820 | 3855 | 3820 | 2336 |
| 682 | 20230908 | 090400 | 128222970 | 3810 | 3800 | 3820 | 3795 | 11882 |
| 683 | 20230908 | 090300 | 83057325 | 3800 | 3820 | 3830 | 3775 | 9721 |
| 684 | 20230908 | 090200 | 46103665 | 3825 | 3820 | 3830 | 3805 | 1978 |
| 685 | 20230908 | 090100 | 38554615 | 3825 | 3840 | 3845 | 3815 | 2247 |
| 686 | 20230908 | 090000 | 29944990 | 3845 | 3845 | 3845 | 3840 | 7778 |