34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 203300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 6059 |
| 3 | 20230908 | 203200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 4 | 20230908 | 203100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 5 | 20230908 | 203000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 6 | 20230908 | 202900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 7 | 20230908 | 202800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 8 | 20230908 | 202700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 9 | 20230908 | 202600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 10 | 20230908 | 202500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 11 | 20230908 | 202400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 12 | 20230908 | 202300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 13 | 20230908 | 202200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 14 | 20230908 | 202100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 15 | 20230908 | 202000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 16 | 20230908 | 201900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 17 | 20230908 | 201800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 18 | 20230908 | 201700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 19 | 20230908 | 201600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 20 | 20230908 | 201500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 21 | 20230908 | 201400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 22 | 20230908 | 201300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 23 | 20230908 | 201200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 24 | 20230908 | 201100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 25 | 20230908 | 201000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 26 | 20230908 | 200900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 27 | 20230908 | 200800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 28 | 20230908 | 200700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 29 | 20230908 | 200600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 30 | 20230908 | 200500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 31 | 20230908 | 200400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 32 | 20230908 | 200300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 6059 |
| 33 | 20230908 | 200200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 34 | 20230908 | 200100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 35 | 20230908 | 200000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 36 | 20230908 | 195900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 37 | 20230908 | 195800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 38 | 20230908 | 195700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 39 | 20230908 | 195600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 40 | 20230908 | 195500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 41 | 20230908 | 195400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 42 | 20230908 | 195300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 43 | 20230908 | 195200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 44 | 20230908 | 195100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 45 | 20230908 | 195000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 46 | 20230908 | 194900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 47 | 20230908 | 194800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 48 | 20230908 | 194700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 49 | 20230908 | 194600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 50 | 20230908 | 194500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 51 | 20230908 | 194400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 52 | 20230908 | 194300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 53 | 20230908 | 194200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 54 | 20230908 | 194100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 55 | 20230908 | 194000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 56 | 20230908 | 193900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 57 | 20230908 | 193800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 58 | 20230908 | 193700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 59 | 20230908 | 193600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 60 | 20230908 | 193500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 61 | 20230908 | 193400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 62 | 20230908 | 193300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 6059 |
| 63 | 20230908 | 193200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 64 | 20230908 | 193100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 65 | 20230908 | 193000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 66 | 20230908 | 192900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 67 | 20230908 | 192800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 68 | 20230908 | 192700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 69 | 20230908 | 192600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 70 | 20230908 | 192500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 71 | 20230908 | 192400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 72 | 20230908 | 192300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 73 | 20230908 | 192200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 74 | 20230908 | 192100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 75 | 20230908 | 192000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 76 | 20230908 | 191900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 77 | 20230908 | 191800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 78 | 20230908 | 191700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 79 | 20230908 | 191600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 80 | 20230908 | 191500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 81 | 20230908 | 191400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 82 | 20230908 | 191300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 83 | 20230908 | 191200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 84 | 20230908 | 191100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 85 | 20230908 | 191000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 86 | 20230908 | 190900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 87 | 20230908 | 190800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 88 | 20230908 | 190700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 89 | 20230908 | 190600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 90 | 20230908 | 190500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 91 | 20230908 | 190400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 92 | 20230908 | 190300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 6059 |
| 93 | 20230908 | 190200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 94 | 20230908 | 190100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 95 | 20230908 | 190000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 96 | 20230908 | 185900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 97 | 20230908 | 185800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 98 | 20230908 | 185700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 99 | 20230908 | 185600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 100 | 20230908 | 185500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 101 | 20230908 | 185400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 102 | 20230908 | 185300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 103 | 20230908 | 185200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 104 | 20230908 | 185100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 105 | 20230908 | 185000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 106 | 20230908 | 184900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 107 | 20230908 | 184800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 108 | 20230908 | 184700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 109 | 20230908 | 184600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 110 | 20230908 | 184500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 111 | 20230908 | 184400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 112 | 20230908 | 184300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 113 | 20230908 | 184200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 114 | 20230908 | 184100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 115 | 20230908 | 184000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 116 | 20230908 | 183900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 117 | 20230908 | 183800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 118 | 20230908 | 183700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 119 | 20230908 | 183600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 120 | 20230908 | 183500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 121 | 20230908 | 183400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 122 | 20230908 | 183300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 6059 |
| 123 | 20230908 | 183200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 124 | 20230908 | 183100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 125 | 20230908 | 183000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 126 | 20230908 | 182900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 127 | 20230908 | 182800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 128 | 20230908 | 182700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 129 | 20230908 | 182600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 130 | 20230908 | 182500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 131 | 20230908 | 182400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 132 | 20230908 | 182300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 133 | 20230908 | 182200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 134 | 20230908 | 182100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 135 | 20230908 | 182000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 136 | 20230908 | 181900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 137 | 20230908 | 181800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 138 | 20230908 | 181700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 139 | 20230908 | 181600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 140 | 20230908 | 181500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 141 | 20230908 | 181400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 142 | 20230908 | 181300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 143 | 20230908 | 181200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 144 | 20230908 | 181100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 145 | 20230908 | 181000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 146 | 20230908 | 180900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 147 | 20230908 | 180800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 148 | 20230908 | 180700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 149 | 20230908 | 180600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 150 | 20230908 | 180500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 151 | 20230908 | 180400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 152 | 20230908 | 180300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 6059 |
| 153 | 20230908 | 180200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 154 | 20230908 | 180100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 155 | 20230908 | 180000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 156 | 20230908 | 175900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 157 | 20230908 | 175800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 158 | 20230908 | 175700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 159 | 20230908 | 175600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 160 | 20230908 | 175500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 161 | 20230908 | 175400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 162 | 20230908 | 175300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 163 | 20230908 | 175200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 164 | 20230908 | 175100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 165 | 20230908 | 175000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 166 | 20230908 | 174900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 167 | 20230908 | 174800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 168 | 20230908 | 174700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 169 | 20230908 | 174600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 170 | 20230908 | 174500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 171 | 20230908 | 174400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 172 | 20230908 | 174300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 173 | 20230908 | 174200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 174 | 20230908 | 174100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 175 | 20230908 | 174000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 176 | 20230908 | 173900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 177 | 20230908 | 173800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 178 | 20230908 | 173700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 179 | 20230908 | 173600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 180 | 20230908 | 173500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 181 | 20230908 | 173400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 182 | 20230908 | 173300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 6059 |
| 183 | 20230908 | 173200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 184 | 20230908 | 173100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 185 | 20230908 | 173000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 186 | 20230908 | 172900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 187 | 20230908 | 172800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 188 | 20230908 | 172700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 189 | 20230908 | 172600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 190 | 20230908 | 172500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 191 | 20230908 | 172400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 192 | 20230908 | 172300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 193 | 20230908 | 172200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 194 | 20230908 | 172100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 195 | 20230908 | 172000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 196 | 20230908 | 171900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 197 | 20230908 | 171800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 198 | 20230908 | 171700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 199 | 20230908 | 171600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 200 | 20230908 | 171500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 201 | 20230908 | 171400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 202 | 20230908 | 171300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 203 | 20230908 | 171200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 204 | 20230908 | 171100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 205 | 20230908 | 171000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 206 | 20230908 | 170900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 207 | 20230908 | 170800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 208 | 20230908 | 170700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 209 | 20230908 | 170600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 210 | 20230908 | 170500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 211 | 20230908 | 170400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 212 | 20230908 | 170300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 6059 |
| 213 | 20230908 | 170200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 214 | 20230908 | 170100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 215 | 20230908 | 170000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 216 | 20230908 | 165900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 217 | 20230908 | 165800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 218 | 20230908 | 165700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 219 | 20230908 | 165600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 220 | 20230908 | 165500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 221 | 20230908 | 165400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 222 | 20230908 | 165300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 223 | 20230908 | 165200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 224 | 20230908 | 165100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 225 | 20230908 | 165000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 226 | 20230908 | 164900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 227 | 20230908 | 164800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 228 | 20230908 | 164700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 229 | 20230908 | 164600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 230 | 20230908 | 164500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 231 | 20230908 | 164400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 232 | 20230908 | 164300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 233 | 20230908 | 164200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 234 | 20230908 | 164100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 235 | 20230908 | 164000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 236 | 20230908 | 163900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 237 | 20230908 | 163800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 238 | 20230908 | 163700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 239 | 20230908 | 163600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 240 | 20230908 | 163500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 241 | 20230908 | 163400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 242 | 20230908 | 163300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 6059 |
| 243 | 20230908 | 163200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 244 | 20230908 | 163100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 245 | 20230908 | 163000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 246 | 20230908 | 162900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 247 | 20230908 | 162800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 248 | 20230908 | 162700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 249 | 20230908 | 162600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 250 | 20230908 | 162500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 251 | 20230908 | 162400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 252 | 20230908 | 162300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 253 | 20230908 | 162200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 254 | 20230908 | 162100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 255 | 20230908 | 162000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 256 | 20230908 | 161900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 257 | 20230908 | 161800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 258 | 20230908 | 161700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 259 | 20230908 | 161600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 260 | 20230908 | 161500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 261 | 20230908 | 161400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 262 | 20230908 | 161300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 263 | 20230908 | 161200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 264 | 20230908 | 161100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 265 | 20230908 | 161000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 266 | 20230908 | 160900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 267 | 20230908 | 160800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 268 | 20230908 | 160700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 269 | 20230908 | 160600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 270 | 20230908 | 160500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 271 | 20230908 | 160400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 272 | 20230908 | 160300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 6059 |
| 273 | 20230908 | 160200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 274 | 20230908 | 160100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 275 | 20230908 | 160000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 276 | 20230908 | 155900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 277 | 20230908 | 155800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 278 | 20230908 | 155700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 279 | 20230908 | 155600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 280 | 20230908 | 155500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 281 | 20230908 | 155400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 282 | 20230908 | 155300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 283 | 20230908 | 155200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 284 | 20230908 | 155100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 285 | 20230908 | 155000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 286 | 20230908 | 154900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 287 | 20230908 | 154800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 288 | 20230908 | 154700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 289 | 20230908 | 154600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 290 | 20230908 | 154500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 291 | 20230908 | 154400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 292 | 20230908 | 154300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 293 | 20230908 | 154200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 294 | 20230908 | 154100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 295 | 20230908 | 154000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 296 | 20230908 | 153900 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 297 | 20230908 | 153800 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 298 | 20230908 | 153700 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 299 | 20230908 | 153600 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 300 | 20230908 | 153500 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 301 | 20230908 | 153400 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 302 | 20230908 | 153300 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 6059 |
| 303 | 20230908 | 153200 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 304 | 20230908 | 153100 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 0 |
| 305 | 20230908 | 153000 | 1393325865 | 3685 | 3685 | 3685 | 3685 | 6059 |
| 306 | 20230908 | 152900 | 1370998450 | 3685 | 3685 | 3685 | 3685 | 0 |
| 307 | 20230908 | 152800 | 1370998450 | 3685 | 3685 | 3685 | 3685 | 0 |
| 308 | 20230908 | 152700 | 1370998450 | 3685 | 3685 | 3685 | 3685 | 0 |
| 309 | 20230908 | 152600 | 1370998450 | 3685 | 3685 | 3685 | 3685 | 0 |
| 310 | 20230908 | 152500 | 1370998450 | 3685 | 3685 | 3685 | 3685 | 0 |
| 311 | 20230908 | 152400 | 1370998450 | 3685 | 3685 | 3685 | 3685 | 0 |
| 312 | 20230908 | 152300 | 1370998450 | 3685 | 3685 | 3685 | 3685 | 0 |
| 313 | 20230908 | 152200 | 1370998450 | 3685 | 3685 | 3685 | 3685 | 0 |
| 314 | 20230908 | 152100 | 1370998450 | 3685 | 3685 | 3685 | 3685 | 0 |
| 315 | 20230908 | 152000 | 1370998450 | 3685 | 3685 | 3685 | 3685 | 0 |
| 316 | 20230908 | 151900 | 1370998450 | 3685 | 3685 | 3685 | 3685 | 384 |
| 317 | 20230908 | 151800 | 1369583410 | 3685 | 3675 | 3685 | 3675 | 1505 |
| 318 | 20230908 | 151700 | 1364045670 | 3675 | 3680 | 3680 | 3675 | 130 |
| 319 | 20230908 | 151600 | 1363567770 | 3670 | 3675 | 3675 | 3670 | 2384 |
| 320 | 20230908 | 151500 | 1354809015 | 3675 | 3680 | 3680 | 3675 | 783 |
| 321 | 20230908 | 151400 | 1351930575 | 3680 | 3680 | 3680 | 3680 | 8 |
| 322 | 20230908 | 151300 | 1351901135 | 3675 | 3675 | 3675 | 3675 | 0 |
| 323 | 20230908 | 151200 | 1351901135 | 3675 | 3680 | 3680 | 3675 | 939 |
| 324 | 20230908 | 151100 | 1348450075 | 3680 | 3680 | 3680 | 3680 | 100 |
| 325 | 20230908 | 151000 | 1348082075 | 3680 | 3675 | 3680 | 3670 | 507 |
| 326 | 20230908 | 150900 | 1346221185 | 3670 | 3680 | 3680 | 3670 | 461 |
| 327 | 20230908 | 150800 | 1344527760 | 3680 | 3680 | 3680 | 3680 | 261 |
| 328 | 20230908 | 150700 | 1343567280 | 3680 | 3670 | 3685 | 3670 | 570 |
| 329 | 20230908 | 150600 | 1341471150 | 3670 | 3670 | 3670 | 3670 | 231 |
| 330 | 20230908 | 150500 | 1340623380 | 3670 | 3675 | 3675 | 3670 | 1403 |
| 331 | 20230908 | 150400 | 1335471870 | 3670 | 3670 | 3670 | 3670 | 0 |
| 332 | 20230908 | 150300 | 1335471870 | 3670 | 3675 | 3675 | 3670 | 410 |
| 333 | 20230908 | 150200 | 1333967120 | 3675 | 3675 | 3675 | 3675 | 207 |
| 334 | 20230908 | 150100 | 1333206395 | 3675 | 3675 | 3675 | 3675 | 22 |
| 335 | 20230908 | 150000 | 1333125545 | 3665 | 3680 | 3680 | 3665 | 563 |
| 336 | 20230908 | 145900 | 1331060245 | 3680 | 3680 | 3680 | 3680 | 2 |
| 337 | 20230908 | 145800 | 1331052885 | 3670 | 3675 | 3675 | 3670 | 780 |
| 338 | 20230908 | 145700 | 1328186885 | 3675 | 3675 | 3675 | 3675 | 1 |
| 339 | 20230908 | 145600 | 1328183210 | 3670 | 3675 | 3675 | 3670 | 110 |
| 340 | 20230908 | 145500 | 1327779480 | 3670 | 3670 | 3670 | 3670 | 0 |
| 341 | 20230908 | 145400 | 1327779480 | 3670 | 3665 | 3670 | 3665 | 1942 |
| 342 | 20230908 | 145300 | 1320657315 | 3670 | 3670 | 3670 | 3670 | 99 |
| 343 | 20230908 | 145200 | 1320293985 | 3670 | 3670 | 3670 | 3670 | 50 |
| 344 | 20230908 | 145100 | 1320110485 | 3670 | 3670 | 3670 | 3665 | 315 |
| 345 | 20230908 | 145000 | 1318955750 | 3670 | 3670 | 3670 | 3670 | 72 |
| 346 | 20230908 | 144900 | 1318691510 | 3670 | 3675 | 3675 | 3670 | 1315 |
| 347 | 20230908 | 144800 | 1313865410 | 3675 | 3675 | 3675 | 3675 | 59 |
| 348 | 20230908 | 144700 | 1313648585 | 3675 | 3680 | 3680 | 3675 | 427 |
| 349 | 20230908 | 144600 | 1312078915 | 3680 | 3680 | 3680 | 3680 | 339 |
| 350 | 20230908 | 144500 | 1310831395 | 3680 | 3680 | 3680 | 3680 | 0 |
| 351 | 20230908 | 144400 | 1310831395 | 3680 | 3680 | 3680 | 3680 | 210 |
| 352 | 20230908 | 144300 | 1310058595 | 3680 | 3680 | 3680 | 3680 | 58 |
| 353 | 20230908 | 144200 | 1309845155 | 3680 | 3680 | 3685 | 3680 | 99 |
| 354 | 20230908 | 144100 | 1309480830 | 3680 | 3680 | 3680 | 3680 | 20 |
| 355 | 20230908 | 144000 | 1309407230 | 3675 | 3675 | 3675 | 3675 | 129 |
| 356 | 20230908 | 143900 | 1308933155 | 3670 | 3670 | 3670 | 3670 | 0 |
| 357 | 20230908 | 143800 | 1308933155 | 3670 | 3670 | 3670 | 3670 | 445 |
| 358 | 20230908 | 143700 | 1307300005 | 3665 | 3670 | 3670 | 3665 | 772 |
| 359 | 20230908 | 143600 | 1304469265 | 3675 | 3675 | 3675 | 3675 | 10 |
| 360 | 20230908 | 143500 | 1304432515 | 3675 | 3665 | 3675 | 3660 | 963 |
| 361 | 20230908 | 143400 | 1300903230 | 3665 | 3670 | 3670 | 3665 | 94 |
| 362 | 20230908 | 143300 | 1300558715 | 3665 | 3665 | 3670 | 3660 | 598 |
| 363 | 20230908 | 143200 | 1298367290 | 3665 | 3660 | 3670 | 3660 | 1319 |
| 364 | 20230908 | 143100 | 1293527225 | 3670 | 3665 | 3670 | 3660 | 682 |
| 365 | 20230908 | 143000 | 1291030685 | 3670 | 3665 | 3670 | 3660 | 976 |
| 366 | 20230908 | 142900 | 1287450625 | 3665 | 3665 | 3665 | 3665 | 846 |
| 367 | 20230908 | 142800 | 1284350035 | 3665 | 3660 | 3665 | 3660 | 10 |
| 368 | 20230908 | 142700 | 1284313430 | 3660 | 3660 | 3660 | 3655 | 596 |
| 369 | 20230908 | 142600 | 1282132360 | 3660 | 3665 | 3665 | 3660 | 687 |
| 370 | 20230908 | 142500 | 1279617890 | 3665 | 3660 | 3665 | 3660 | 706 |
| 371 | 20230908 | 142400 | 1277033925 | 3660 | 3660 | 3660 | 3660 | 130 |
| 372 | 20230908 | 142300 | 1276558125 | 3660 | 3665 | 3665 | 3660 | 846 |
| 373 | 20230908 | 142200 | 1273461355 | 3665 | 3665 | 3670 | 3665 | 2788 |
| 374 | 20230908 | 142100 | 1263243285 | 3665 | 3665 | 3665 | 3665 | 300 |
| 375 | 20230908 | 142000 | 1262143785 | 3665 | 3670 | 3670 | 3665 | 107 |
| 376 | 20230908 | 141900 | 1261751595 | 3670 | 3670 | 3670 | 3670 | 203 |
| 377 | 20230908 | 141800 | 1261006585 | 3670 | 3665 | 3670 | 3665 | 131 |
| 378 | 20230908 | 141700 | 1260526315 | 3665 | 3665 | 3665 | 3665 | 0 |
| 379 | 20230908 | 141600 | 1260526315 | 3665 | 3670 | 3670 | 3665 | 984 |
| 380 | 20230908 | 141500 | 1256915535 | 3675 | 3680 | 3680 | 3675 | 283 |
| 381 | 20230908 | 141400 | 1255875465 | 3680 | 3685 | 3685 | 3680 | 112 |
| 382 | 20230908 | 141300 | 1255463250 | 3680 | 3680 | 3680 | 3680 | 0 |
| 383 | 20230908 | 141200 | 1255463250 | 3680 | 3680 | 3680 | 3680 | 192 |
| 384 | 20230908 | 141100 | 1254756690 | 3675 | 3675 | 3675 | 3675 | 2852 |
| 385 | 20230908 | 141000 | 1244275590 | 3675 | 3680 | 3680 | 3675 | 1199 |
| 386 | 20230908 | 140900 | 1239867960 | 3680 | 3680 | 3680 | 3680 | 713 |
| 387 | 20230908 | 140800 | 1237244120 | 3680 | 3685 | 3685 | 3680 | 150 |
| 388 | 20230908 | 140700 | 1236691970 | 3680 | 3680 | 3680 | 3680 | 50 |
| 389 | 20230908 | 140600 | 1236507970 | 3680 | 3680 | 3680 | 3680 | 251 |
| 390 | 20230908 | 140500 | 1235584290 | 3680 | 3680 | 3680 | 3680 | 0 |
| 391 | 20230908 | 140400 | 1235584290 | 3680 | 3685 | 3685 | 3680 | 62 |
| 392 | 20230908 | 140300 | 1235356125 | 3680 | 3680 | 3680 | 3680 | 50 |
| 393 | 20230908 | 140200 | 1235172125 | 3675 | 3675 | 3675 | 3675 | 11 |
| 394 | 20230908 | 140100 | 1235131700 | 3675 | 3680 | 3680 | 3675 | 25 |
| 395 | 20230908 | 140000 | 1235039755 | 3680 | 3670 | 3680 | 3670 | 1269 |
| 396 | 20230908 | 135900 | 1230376545 | 3670 | 3670 | 3675 | 3670 | 5746 |
| 397 | 20230908 | 135800 | 1209288525 | 3670 | 3675 | 3680 | 3670 | 1240 |
| 398 | 20230908 | 135700 | 1204728140 | 3675 | 3675 | 3675 | 3675 | 614 |
| 399 | 20230908 | 135600 | 1202471690 | 3670 | 3670 | 3670 | 3670 | 874 |
| 400 | 20230908 | 135500 | 1199264110 | 3670 | 3670 | 3670 | 3670 | 411 |
| 401 | 20230908 | 135400 | 1197755740 | 3665 | 3665 | 3665 | 3665 | 0 |
| 402 | 20230908 | 135300 | 1197755740 | 3665 | 3670 | 3670 | 3665 | 292 |
| 403 | 20230908 | 135200 | 1196685555 | 3665 | 3680 | 3680 | 3665 | 9640 |
| 404 | 20230908 | 135100 | 1161329360 | 3680 | 3680 | 3680 | 3680 | 1 |
| 405 | 20230908 | 135000 | 1161325680 | 3675 | 3670 | 3680 | 3670 | 545 |
| 406 | 20230908 | 134900 | 1159320300 | 3670 | 3680 | 3680 | 3670 | 3984 |
| 407 | 20230908 | 134800 | 1144693925 | 3675 | 3680 | 3680 | 3675 | 1279 |
| 408 | 20230908 | 134700 | 1139992510 | 3680 | 3680 | 3680 | 3680 | 60 |
| 409 | 20230908 | 134600 | 1139771710 | 3680 | 3675 | 3680 | 3675 | 5 |
| 410 | 20230908 | 134500 | 1139753330 | 3680 | 3680 | 3680 | 3675 | 1524 |
| 411 | 20230908 | 134400 | 1134151560 | 3675 | 3675 | 3680 | 3675 | 350 |
| 412 | 20230908 | 134300 | 1132865060 | 3680 | 3680 | 3680 | 3675 | 1852 |
| 413 | 20230908 | 134200 | 1126049830 | 3685 | 3685 | 3685 | 3680 | 1000 |
| 414 | 20230908 | 134100 | 1122367300 | 3685 | 3700 | 3700 | 3685 | 9136 |
| 415 | 20230908 | 134000 | 1088662610 | 3695 | 3700 | 3700 | 3695 | 747 |
| 416 | 20230908 | 133900 | 1085902280 | 3705 | 3705 | 3705 | 3705 | 1698 |
| 417 | 20230908 | 133800 | 1079611190 | 3705 | 3705 | 3705 | 3705 | 0 |
| 418 | 20230908 | 133700 | 1079611190 | 3705 | 3705 | 3705 | 3705 | 100 |
| 419 | 20230908 | 133600 | 1079240690 | 3705 | 3705 | 3705 | 3705 | 200 |
| 420 | 20230908 | 133500 | 1078499690 | 3705 | 3710 | 3710 | 3695 | 1899 |
| 421 | 20230908 | 133400 | 1071475605 | 3715 | 3715 | 3715 | 3715 | 10 |
| 422 | 20230908 | 133300 | 1071438455 | 3715 | 3720 | 3720 | 3695 | 24083 |
| 423 | 20230908 | 133200 | 982288150 | 3715 | 3720 | 3720 | 3715 | 298 |
| 424 | 20230908 | 133100 | 981179740 | 3720 | 3720 | 3720 | 3720 | 0 |
| 425 | 20230908 | 133000 | 981179740 | 3720 | 3720 | 3720 | 3720 | 40 |
| 426 | 20230908 | 132900 | 981030940 | 3725 | 3715 | 3725 | 3715 | 170 |
| 427 | 20230908 | 132800 | 980399360 | 3715 | 3715 | 3715 | 3715 | 110 |
| 428 | 20230908 | 132700 | 979990710 | 3715 | 3715 | 3715 | 3715 | 10 |
| 429 | 20230908 | 132600 | 979953560 | 3710 | 3725 | 3725 | 3710 | 1104 |
| 430 | 20230908 | 132500 | 975852375 | 3730 | 3730 | 3730 | 3730 | 197 |
| 431 | 20230908 | 132400 | 975117565 | 3710 | 3715 | 3715 | 3710 | 549 |
| 432 | 20230908 | 132300 | 973079165 | 3715 | 3715 | 3715 | 3715 | 432 |
| 433 | 20230908 | 132200 | 971474285 | 3710 | 3710 | 3710 | 3710 | 100 |
| 434 | 20230908 | 132100 | 971103285 | 3710 | 3710 | 3710 | 3710 | 0 |
| 435 | 20230908 | 132000 | 971103285 | 3710 | 3710 | 3710 | 3710 | 20 |
| 436 | 20230908 | 131900 | 971029085 | 3710 | 3715 | 3715 | 3710 | 59 |
| 437 | 20230908 | 131800 | 970810000 | 3715 | 3720 | 3720 | 3715 | 2626 |
| 438 | 20230908 | 131700 | 961054210 | 3715 | 3715 | 3715 | 3715 | 24 |
| 439 | 20230908 | 131600 | 960965050 | 3715 | 3715 | 3715 | 3715 | 1004 |
| 440 | 20230908 | 131500 | 957235190 | 3715 | 3715 | 3715 | 3715 | 0 |
| 441 | 20230908 | 131400 | 957235190 | 3715 | 3715 | 3715 | 3715 | 410 |
| 442 | 20230908 | 131300 | 955712040 | 3715 | 3725 | 3725 | 3715 | 12 |
| 443 | 20230908 | 131200 | 955667360 | 3725 | 3725 | 3725 | 3715 | 1112 |
| 444 | 20230908 | 131100 | 951530520 | 3725 | 3725 | 3725 | 3725 | 40 |
| 445 | 20230908 | 131000 | 951381520 | 3725 | 3725 | 3725 | 3725 | 474 |
| 446 | 20230908 | 130900 | 949615870 | 3725 | 3730 | 3730 | 3725 | 695 |
| 447 | 20230908 | 130800 | 947024410 | 3725 | 3725 | 3730 | 3725 | 579 |
| 448 | 20230908 | 130700 | 944867630 | 3725 | 3725 | 3725 | 3725 | 21 |
| 449 | 20230908 | 130600 | 944789405 | 3715 | 3715 | 3715 | 3715 | 1890 |
| 450 | 20230908 | 130500 | 937768055 | 3720 | 3720 | 3720 | 3720 | 2 |
| 451 | 20230908 | 130400 | 937760615 | 3720 | 3720 | 3720 | 3720 | 794 |
| 452 | 20230908 | 130300 | 934806935 | 3720 | 3720 | 3720 | 3720 | 273 |
| 453 | 20230908 | 130200 | 933791375 | 3720 | 3720 | 3720 | 3720 | 2 |
| 454 | 20230908 | 130100 | 933783935 | 3715 | 3715 | 3715 | 3715 | 301 |
| 455 | 20230908 | 130000 | 932665720 | 3715 | 3715 | 3715 | 3715 | 161 |
| 456 | 20230908 | 125900 | 932067605 | 3715 | 3715 | 3715 | 3715 | 1219 |
| 457 | 20230908 | 125800 | 927539020 | 3715 | 3715 | 3715 | 3715 | 615 |
| 458 | 20230908 | 125700 | 925254295 | 3720 | 3720 | 3720 | 3720 | 0 |
| 459 | 20230908 | 125600 | 925254295 | 3720 | 3720 | 3720 | 3720 | 0 |
| 460 | 20230908 | 125500 | 925254295 | 3720 | 3720 | 3720 | 3720 | 641 |
| 461 | 20230908 | 125400 | 922869775 | 3720 | 3720 | 3720 | 3720 | 627 |
| 462 | 20230908 | 125300 | 920537335 | 3720 | 3720 | 3720 | 3720 | 939 |
| 463 | 20230908 | 125200 | 917044255 | 3720 | 3720 | 3720 | 3720 | 100 |
| 464 | 20230908 | 125100 | 916672255 | 3720 | 3720 | 3720 | 3720 | 153 |
| 465 | 20230908 | 125000 | 916103095 | 3720 | 3720 | 3720 | 3720 | 50 |
| 466 | 20230908 | 124900 | 915917095 | 3730 | 3730 | 3730 | 3730 | 5 |
| 467 | 20230908 | 124800 | 915898445 | 3730 | 3730 | 3730 | 3730 | 30 |
| 468 | 20230908 | 124700 | 915786545 | 3730 | 3730 | 3730 | 3730 | 1 |
| 469 | 20230908 | 124600 | 915782815 | 3730 | 3730 | 3730 | 3730 | 50 |
| 470 | 20230908 | 124500 | 915596315 | 3730 | 3720 | 3730 | 3720 | 180 |
| 471 | 20230908 | 124400 | 914925715 | 3720 | 3720 | 3720 | 3720 | 1 |
| 472 | 20230908 | 124300 | 914921995 | 3730 | 3730 | 3730 | 3730 | 0 |
| 473 | 20230908 | 124200 | 914921995 | 3730 | 3730 | 3730 | 3730 | 2 |
| 474 | 20230908 | 124100 | 914914535 | 3715 | 3730 | 3730 | 3715 | 2334 |
| 475 | 20230908 | 124000 | 906236025 | 3730 | 3730 | 3730 | 3730 | 210 |
| 476 | 20230908 | 123900 | 905452725 | 3730 | 3730 | 3730 | 3730 | 0 |
| 477 | 20230908 | 123800 | 905452725 | 3730 | 3730 | 3730 | 3730 | 50 |
| 478 | 20230908 | 123700 | 905266225 | 3725 | 3725 | 3725 | 3725 | 801 |
| 479 | 20230908 | 123600 | 902282500 | 3725 | 3725 | 3725 | 3725 | 22 |
| 480 | 20230908 | 123500 | 902200550 | 3725 | 3725 | 3725 | 3725 | 123 |
| 481 | 20230908 | 123400 | 901742375 | 3725 | 3725 | 3725 | 3725 | 0 |
| 482 | 20230908 | 123300 | 901742375 | 3725 | 3720 | 3725 | 3720 | 855 |
| 483 | 20230908 | 123200 | 898561705 | 3720 | 3720 | 3720 | 3715 | 187 |
| 484 | 20230908 | 123100 | 897866090 | 3720 | 3720 | 3720 | 3720 | 10 |
| 485 | 20230908 | 123000 | 897828890 | 3720 | 3720 | 3720 | 3720 | 0 |
| 486 | 20230908 | 122900 | 897828890 | 3720 | 3720 | 3720 | 3720 | 2546 |
| 487 | 20230908 | 122800 | 888357770 | 3720 | 3720 | 3720 | 3720 | 1000 |
| 488 | 20230908 | 122700 | 884637770 | 3720 | 3725 | 3725 | 3720 | 603 |
| 489 | 20230908 | 122600 | 882394570 | 3720 | 3725 | 3725 | 3720 | 4271 |
| 490 | 20230908 | 122500 | 866485145 | 3725 | 3730 | 3730 | 3725 | 470 |
| 491 | 20230908 | 122400 | 864732155 | 3730 | 3730 | 3730 | 3730 | 0 |
| 492 | 20230908 | 122300 | 864732155 | 3730 | 3740 | 3740 | 3730 | 63 |
| 493 | 20230908 | 122200 | 864497135 | 3740 | 3735 | 3740 | 3735 | 234 |
| 494 | 20230908 | 122100 | 863623130 | 3740 | 3745 | 3745 | 3740 | 184 |
| 495 | 20230908 | 122000 | 862934820 | 3745 | 3745 | 3745 | 3745 | 1 |
| 496 | 20230908 | 121900 | 862931075 | 3745 | 3745 | 3745 | 3745 | 96 |
| 497 | 20230908 | 121800 | 862571555 | 3745 | 3740 | 3745 | 3740 | 1000 |
| 498 | 20230908 | 121700 | 858826560 | 3740 | 3740 | 3740 | 3740 | 507 |
| 499 | 20230908 | 121600 | 856930380 | 3740 | 3745 | 3745 | 3740 | 116 |
| 500 | 20230908 | 121500 | 856496535 | 3740 | 3740 | 3740 | 3740 | 552 |
| 501 | 20230908 | 121400 | 854432055 | 3740 | 3735 | 3740 | 3735 | 946 |
| 502 | 20230908 | 121300 | 850898535 | 3725 | 3730 | 3730 | 3725 | 1040 |
| 503 | 20230908 | 121200 | 847022230 | 3730 | 3730 | 3730 | 3730 | 1229 |
| 504 | 20230908 | 121100 | 842438060 | 3730 | 3730 | 3730 | 3730 | 863 |
| 505 | 20230908 | 121000 | 839219070 | 3730 | 3735 | 3735 | 3730 | 31 |
| 506 | 20230908 | 120900 | 839103385 | 3735 | 3735 | 3740 | 3735 | 966 |
| 507 | 20230908 | 120800 | 835495325 | 3740 | 3740 | 3740 | 3740 | 4 |
| 508 | 20230908 | 120700 | 835480365 | 3740 | 3740 | 3740 | 3740 | 0 |
| 509 | 20230908 | 120600 | 835480365 | 3740 | 3740 | 3740 | 3740 | 1 |
| 510 | 20230908 | 120500 | 835476625 | 3745 | 3745 | 3745 | 3745 | 1 |
| 511 | 20230908 | 120400 | 835472880 | 3745 | 3745 | 3745 | 3745 | 20 |
| 512 | 20230908 | 120300 | 835397980 | 3735 | 3735 | 3735 | 3735 | 150 |
| 513 | 20230908 | 120200 | 834837730 | 3735 | 3735 | 3735 | 3735 | 124 |
| 514 | 20230908 | 120100 | 834374590 | 3740 | 3745 | 3745 | 3740 | 44 |
| 515 | 20230908 | 120000 | 834210025 | 3745 | 3745 | 3745 | 3745 | 900 |
| 516 | 20230908 | 115900 | 830839525 | 3740 | 3745 | 3745 | 3740 | 704 |
| 517 | 20230908 | 115800 | 828203560 | 3745 | 3730 | 3745 | 3725 | 413 |
| 518 | 20230908 | 115700 | 826662330 | 3730 | 3735 | 3735 | 3730 | 1428 |
| 519 | 20230908 | 115600 | 821334440 | 3735 | 3735 | 3735 | 3735 | 1516 |
| 520 | 20230908 | 115500 | 815672180 | 3745 | 3745 | 3745 | 3745 | 90 |
| 521 | 20230908 | 115400 | 815335130 | 3745 | 3740 | 3745 | 3735 | 18 |
| 522 | 20230908 | 115300 | 815267785 | 3745 | 3745 | 3745 | 3745 | 2 |
| 523 | 20230908 | 115200 | 815260295 | 3745 | 3745 | 3745 | 3745 | 1 |
| 524 | 20230908 | 115100 | 815256550 | 3740 | 3745 | 3745 | 3740 | 2291 |
| 525 | 20230908 | 115000 | 806687760 | 3740 | 3750 | 3750 | 3740 | 607 |
| 526 | 20230908 | 114900 | 804412400 | 3750 | 3750 | 3750 | 3750 | 167 |
| 527 | 20230908 | 114800 | 803786150 | 3755 | 3755 | 3755 | 3755 | 16 |
| 528 | 20230908 | 114700 | 803726070 | 3755 | 3755 | 3755 | 3755 | 67 |
| 529 | 20230908 | 114600 | 803474485 | 3755 | 3755 | 3755 | 3755 | 266 |
| 530 | 20230908 | 114500 | 802475655 | 3755 | 3755 | 3755 | 3755 | 10 |
| 531 | 20230908 | 114400 | 802438105 | 3750 | 3750 | 3750 | 3750 | 60 |
| 532 | 20230908 | 114300 | 802213105 | 3750 | 3755 | 3755 | 3750 | 338 |
| 533 | 20230908 | 114200 | 800945505 | 3760 | 3760 | 3760 | 3760 | 67 |
| 534 | 20230908 | 114100 | 800693585 | 3760 | 3760 | 3760 | 3760 | 192 |
| 535 | 20230908 | 114000 | 799971665 | 3760 | 3770 | 3770 | 3760 | 225 |
| 536 | 20230908 | 113900 | 799124445 | 3770 | 3765 | 3770 | 3765 | 296 |
| 537 | 20230908 | 113800 | 798009005 | 3770 | 3755 | 3770 | 3755 | 4146 |
| 538 | 20230908 | 113700 | 782409040 | 3755 | 3755 | 3755 | 3755 | 11 |
| 539 | 20230908 | 113600 | 782367735 | 3755 | 3755 | 3755 | 3755 | 300 |
| 540 | 20230908 | 113500 | 781241235 | 3755 | 3755 | 3755 | 3755 | 67 |
| 541 | 20230908 | 113400 | 780989650 | 3750 | 3755 | 3755 | 3750 | 119 |
| 542 | 20230908 | 113300 | 780542810 | 3755 | 3760 | 3760 | 3755 | 235 |
| 543 | 20230908 | 113200 | 779659710 | 3760 | 3755 | 3760 | 3755 | 203 |
| 544 | 20230908 | 113100 | 778897435 | 3760 | 3760 | 3760 | 3760 | 147 |
| 545 | 20230908 | 113000 | 778344715 | 3760 | 3760 | 3760 | 3760 | 1165 |
| 546 | 20230908 | 112900 | 773964315 | 3755 | 3755 | 3755 | 3755 | 666 |
| 547 | 20230908 | 112800 | 771463485 | 3755 | 3755 | 3755 | 3755 | 91 |
| 548 | 20230908 | 112700 | 771121780 | 3755 | 3755 | 3755 | 3755 | 299 |
| 549 | 20230908 | 112600 | 769999035 | 3755 | 3750 | 3755 | 3750 | 1414 |
| 550 | 20230908 | 112500 | 764689580 | 3750 | 3745 | 3750 | 3745 | 1691 |
| 551 | 20230908 | 112400 | 758350925 | 3740 | 3740 | 3740 | 3740 | 51 |
| 552 | 20230908 | 112300 | 758160185 | 3740 | 3730 | 3740 | 3730 | 708 |
| 553 | 20230908 | 112200 | 755515860 | 3730 | 3730 | 3730 | 3730 | 0 |
| 554 | 20230908 | 112100 | 755515860 | 3730 | 3730 | 3730 | 3730 | 50 |
| 555 | 20230908 | 112000 | 755329360 | 3730 | 3730 | 3730 | 3730 | 156 |
| 556 | 20230908 | 111900 | 754747480 | 3730 | 3730 | 3730 | 3730 | 625 |
| 557 | 20230908 | 111800 | 752416230 | 3730 | 3730 | 3730 | 3730 | 14 |
| 558 | 20230908 | 111700 | 752364010 | 3730 | 3735 | 3735 | 3730 | 180 |
| 559 | 20230908 | 111600 | 751691735 | 3735 | 3740 | 3740 | 3735 | 159 |
| 560 | 20230908 | 111500 | 751097665 | 3735 | 3740 | 3740 | 3735 | 68 |
| 561 | 20230908 | 111400 | 750843680 | 3745 | 3745 | 3745 | 3745 | 300 |
| 562 | 20230908 | 111300 | 749720180 | 3745 | 3745 | 3745 | 3745 | 0 |
| 563 | 20230908 | 111200 | 749720180 | 3745 | 3745 | 3745 | 3745 | 16 |
| 564 | 20230908 | 111100 | 749660260 | 3735 | 3730 | 3735 | 3730 | 1537 |
| 565 | 20230908 | 111000 | 743926800 | 3720 | 3720 | 3720 | 3720 | 50 |
| 566 | 20230908 | 110900 | 743740800 | 3720 | 3720 | 3720 | 3720 | 406 |
| 567 | 20230908 | 110800 | 742230480 | 3720 | 3720 | 3720 | 3720 | 85 |
| 568 | 20230908 | 110700 | 741914280 | 3730 | 3720 | 3730 | 3720 | 2050 |
| 569 | 20230908 | 110600 | 734287780 | 3730 | 3725 | 3730 | 3725 | 634 |
| 570 | 20230908 | 110500 | 731926075 | 3730 | 3725 | 3730 | 3725 | 188 |
| 571 | 20230908 | 110400 | 731225765 | 3725 | 3730 | 3730 | 3725 | 1019 |
| 572 | 20230908 | 110300 | 727429975 | 3730 | 3725 | 3730 | 3725 | 71 |
| 573 | 20230908 | 110200 | 727165490 | 3730 | 3730 | 3730 | 3730 | 152 |
| 574 | 20230908 | 110100 | 726598530 | 3730 | 3730 | 3730 | 3730 | 0 |
| 575 | 20230908 | 110000 | 726598530 | 3730 | 3730 | 3730 | 3730 | 299 |
| 576 | 20230908 | 105900 | 725483260 | 3725 | 3740 | 3740 | 3725 | 2166 |
| 577 | 20230908 | 105800 | 717394075 | 3735 | 3735 | 3735 | 3735 | 300 |
| 578 | 20230908 | 105700 | 716273575 | 3735 | 3735 | 3735 | 3735 | 0 |
| 579 | 20230908 | 105600 | 716273575 | 3735 | 3735 | 3735 | 3735 | 33 |
| 580 | 20230908 | 105500 | 716150320 | 3730 | 3725 | 3730 | 3725 | 383 |
| 581 | 20230908 | 105400 | 714722345 | 3725 | 3725 | 3725 | 3725 | 11 |
| 582 | 20230908 | 105300 | 714681370 | 3725 | 3725 | 3725 | 3725 | 16 |
| 583 | 20230908 | 105200 | 714621770 | 3720 | 3725 | 3725 | 3720 | 277 |
| 584 | 20230908 | 105100 | 713590500 | 3725 | 3725 | 3725 | 3725 | 40 |
| 585 | 20230908 | 105000 | 713441500 | 3725 | 3730 | 3730 | 3725 | 102 |
| 586 | 20230908 | 104900 | 713061045 | 3725 | 3730 | 3730 | 3725 | 722 |
| 587 | 20230908 | 104800 | 710370045 | 3730 | 3730 | 3730 | 3730 | 12 |
| 588 | 20230908 | 104700 | 710325285 | 3730 | 3725 | 3730 | 3725 | 1359 |
| 589 | 20230908 | 104600 | 705262960 | 3720 | 3715 | 3720 | 3715 | 3813 |
| 590 | 20230908 | 104500 | 691088960 | 3715 | 3720 | 3720 | 3715 | 376 |
| 591 | 20230908 | 104400 | 689691825 | 3720 | 3720 | 3720 | 3720 | 0 |
| 592 | 20230908 | 104300 | 689691825 | 3720 | 3725 | 3725 | 3720 | 67 |
| 593 | 20230908 | 104200 | 689442545 | 3725 | 3725 | 3725 | 3720 | 102 |
| 594 | 20230908 | 104100 | 689062645 | 3725 | 3725 | 3725 | 3720 | 174 |
| 595 | 20230908 | 104000 | 688415345 | 3725 | 3725 | 3725 | 3720 | 158 |
| 596 | 20230908 | 103900 | 687826800 | 3725 | 3730 | 3730 | 3725 | 50 |
| 597 | 20230908 | 103800 | 687640400 | 3730 | 3730 | 3730 | 3730 | 51 |
| 598 | 20230908 | 103700 | 687450170 | 3720 | 3720 | 3720 | 3720 | 67 |
| 599 | 20230908 | 103600 | 687200930 | 3720 | 3720 | 3720 | 3720 | 457 |
| 600 | 20230908 | 103500 | 685500890 | 3720 | 3730 | 3730 | 3720 | 2020 |
| 601 | 20230908 | 103400 | 677981295 | 3730 | 3745 | 3745 | 3725 | 1720 |
| 602 | 20230908 | 103300 | 671564120 | 3745 | 3740 | 3745 | 3740 | 7 |
| 603 | 20230908 | 103200 | 671537910 | 3740 | 3740 | 3745 | 3735 | 221 |
| 604 | 20230908 | 103100 | 670710920 | 3745 | 3740 | 3745 | 3735 | 429 |
| 605 | 20230908 | 103000 | 669106960 | 3740 | 3740 | 3745 | 3740 | 484 |
| 606 | 20230908 | 102900 | 667296000 | 3740 | 3740 | 3740 | 3740 | 1493 |
| 607 | 20230908 | 102800 | 661712180 | 3740 | 3740 | 3740 | 3740 | 30 |
| 608 | 20230908 | 102700 | 661599980 | 3740 | 3740 | 3740 | 3740 | 0 |
| 609 | 20230908 | 102600 | 661599980 | 3740 | 3740 | 3740 | 3740 | 3 |
| 610 | 20230908 | 102500 | 661588760 | 3740 | 3740 | 3740 | 3740 | 59 |
| 611 | 20230908 | 102400 | 661368100 | 3735 | 3735 | 3735 | 3735 | 0 |
| 612 | 20230908 | 102300 | 661368100 | 3735 | 3740 | 3740 | 3735 | 17 |
| 613 | 20230908 | 102200 | 661304600 | 3740 | 3725 | 3740 | 3725 | 10894 |
| 614 | 20230908 | 102100 | 620652645 | 3720 | 3725 | 3725 | 3720 | 44 |
| 615 | 20230908 | 102000 | 620488915 | 3725 | 3720 | 3725 | 3720 | 286 |
| 616 | 20230908 | 101900 | 619424960 | 3720 | 3725 | 3730 | 3720 | 1300 |
| 617 | 20230908 | 101800 | 614580660 | 3720 | 3715 | 3720 | 3715 | 580 |
| 618 | 20230908 | 101700 | 612423525 | 3715 | 3710 | 3715 | 3710 | 433 |
| 619 | 20230908 | 101600 | 610816895 | 3710 | 3715 | 3715 | 3705 | 1584 |
| 620 | 20230908 | 101500 | 604944840 | 3710 | 3720 | 3720 | 3710 | 62 |
| 621 | 20230908 | 101400 | 604714670 | 3720 | 3715 | 3720 | 3710 | 25 |
| 622 | 20230908 | 101300 | 604621785 | 3715 | 3720 | 3720 | 3715 | 466 |
| 623 | 20230908 | 101200 | 602889105 | 3725 | 3725 | 3725 | 3725 | 183 |
| 624 | 20230908 | 101100 | 602207430 | 3725 | 3715 | 3730 | 3715 | 1429 |
| 625 | 20230908 | 101000 | 596888215 | 3720 | 3715 | 3720 | 3715 | 595 |
| 626 | 20230908 | 100900 | 594677740 | 3710 | 3715 | 3715 | 3705 | 3934 |
| 627 | 20230908 | 100800 | 580087505 | 3720 | 3720 | 3720 | 3720 | 1953 |
| 628 | 20230908 | 100700 | 572822345 | 3720 | 3730 | 3730 | 3715 | 1586 |
| 629 | 20230908 | 100600 | 566918110 | 3735 | 3725 | 3735 | 3725 | 359 |
| 630 | 20230908 | 100500 | 565580635 | 3725 | 3725 | 3725 | 3725 | 7025 |
| 631 | 20230908 | 100400 | 539412510 | 3725 | 3730 | 3730 | 3725 | 934 |
| 632 | 20230908 | 100300 | 535932945 | 3730 | 3735 | 3735 | 3730 | 28 |
| 633 | 20230908 | 100200 | 535828435 | 3730 | 3730 | 3730 | 3730 | 1221 |
| 634 | 20230908 | 100100 | 531274105 | 3720 | 3725 | 3725 | 3720 | 50 |
| 635 | 20230908 | 100000 | 531088090 | 3720 | 3730 | 3730 | 3720 | 1360 |
| 636 | 20230908 | 095900 | 526028740 | 3730 | 3740 | 3740 | 3730 | 1463 |
| 637 | 20230908 | 095800 | 520563830 | 3740 | 3740 | 3740 | 3740 | 20 |
| 638 | 20230908 | 095700 | 520489030 | 3735 | 3755 | 3755 | 3730 | 250 |
| 639 | 20230908 | 095600 | 519555075 | 3730 | 3720 | 3730 | 3720 | 2274 |
| 640 | 20230908 | 095500 | 511087620 | 3720 | 3720 | 3725 | 3715 | 552 |
| 641 | 20230908 | 095400 | 509034280 | 3720 | 3715 | 3720 | 3710 | 1260 |
| 642 | 20230908 | 095300 | 504359335 | 3715 | 3705 | 3720 | 3705 | 2894 |
| 643 | 20230908 | 095200 | 493608945 | 3705 | 3700 | 3710 | 3700 | 2192 |
| 644 | 20230908 | 095100 | 485484630 | 3695 | 3710 | 3715 | 3695 | 15903 |
| 645 | 20230908 | 095000 | 426569185 | 3710 | 3720 | 3720 | 3710 | 3482 |
| 646 | 20230908 | 094900 | 413628565 | 3720 | 3720 | 3720 | 3720 | 1308 |
| 647 | 20230908 | 094800 | 408762805 | 3720 | 3720 | 3720 | 3720 | 1095 |
| 648 | 20230908 | 094700 | 404689405 | 3725 | 3740 | 3740 | 3715 | 2824 |
| 649 | 20230908 | 094600 | 394181470 | 3730 | 3735 | 3735 | 3725 | 7795 |
| 650 | 20230908 | 094500 | 365114560 | 3735 | 3730 | 3755 | 3730 | 2295 |
| 651 | 20230908 | 094400 | 356539785 | 3730 | 3735 | 3735 | 3730 | 2157 |
| 652 | 20230908 | 094300 | 348484490 | 3735 | 3740 | 3740 | 3735 | 262 |
| 653 | 20230908 | 094200 | 347505800 | 3740 | 3750 | 3750 | 3740 | 1081 |
| 654 | 20230908 | 094100 | 343457675 | 3750 | 3745 | 3750 | 3745 | 2004 |
| 655 | 20230908 | 094000 | 335948340 | 3735 | 3745 | 3745 | 3735 | 77 |
| 656 | 20230908 | 093900 | 335660540 | 3745 | 3745 | 3745 | 3735 | 1138 |
| 657 | 20230908 | 093800 | 331409950 | 3735 | 3740 | 3750 | 3735 | 3830 |
| 658 | 20230908 | 093700 | 317085515 | 3740 | 3735 | 3740 | 3730 | 305 |
| 659 | 20230908 | 093600 | 315946170 | 3735 | 3750 | 3750 | 3735 | 694 |
| 660 | 20230908 | 093500 | 313353210 | 3750 | 3750 | 3750 | 3730 | 5012 |
| 661 | 20230908 | 093400 | 294600350 | 3750 | 3750 | 3750 | 3750 | 244 |
| 662 | 20230908 | 093300 | 293685350 | 3760 | 3755 | 3760 | 3755 | 337 |
| 663 | 20230908 | 093200 | 292419725 | 3760 | 3755 | 3760 | 3740 | 4023 |
| 664 | 20230908 | 093100 | 277297815 | 3735 | 3750 | 3750 | 3735 | 1632 |
| 665 | 20230908 | 093000 | 271193050 | 3755 | 3740 | 3760 | 3740 | 2910 |
| 666 | 20230908 | 092900 | 260297095 | 3740 | 3740 | 3740 | 3735 | 3610 |
| 667 | 20230908 | 092800 | 246804015 | 3745 | 3745 | 3745 | 3745 | 147 |
| 668 | 20230908 | 092700 | 246253500 | 3750 | 3745 | 3750 | 3745 | 475 |
| 669 | 20230908 | 092600 | 244474595 | 3740 | 3740 | 3755 | 3740 | 2702 |
| 670 | 20230908 | 092500 | 234360655 | 3740 | 3740 | 3740 | 3735 | 799 |
| 671 | 20230908 | 092400 | 231374570 | 3740 | 3755 | 3755 | 3735 | 2211 |
| 672 | 20230908 | 092300 | 223103470 | 3755 | 3750 | 3755 | 3750 | 979 |
| 673 | 20230908 | 092200 | 219431895 | 3750 | 3760 | 3760 | 3750 | 309 |
| 674 | 20230908 | 092100 | 218272950 | 3760 | 3745 | 3760 | 3745 | 2496 |
| 675 | 20230908 | 092000 | 208917745 | 3750 | 3745 | 3750 | 3745 | 562 |
| 676 | 20230908 | 091900 | 206813045 | 3750 | 3760 | 3760 | 3740 | 4120 |
| 677 | 20230908 | 091800 | 191366785 | 3755 | 3760 | 3760 | 3755 | 1930 |
| 678 | 20230908 | 091700 | 184116690 | 3755 | 3765 | 3765 | 3755 | 5648 |
| 679 | 20230908 | 091600 | 162880030 | 3765 | 3775 | 3780 | 3765 | 3517 |
| 680 | 20230908 | 091500 | 149616030 | 3780 | 3790 | 3790 | 3775 | 164 |
| 681 | 20230908 | 091400 | 148996700 | 3775 | 3805 | 3805 | 3775 | 1060 |
| 682 | 20230908 | 091300 | 144984520 | 3805 | 3800 | 3805 | 3775 | 1720 |
| 683 | 20230908 | 091200 | 138472445 | 3805 | 3800 | 3810 | 3800 | 724 |
| 684 | 20230908 | 091100 | 135719765 | 3800 | 3790 | 3800 | 3790 | 447 |
| 685 | 20230908 | 091000 | 134025625 | 3790 | 3800 | 3800 | 3790 | 602 |
| 686 | 20230908 | 090900 | 131744020 | 3795 | 3805 | 3805 | 3790 | 1133 |
| 687 | 20230908 | 090800 | 127437720 | 3805 | 3810 | 3825 | 3805 | 2320 |
| 688 | 20230908 | 090700 | 118598375 | 3810 | 3820 | 3830 | 3805 | 1703 |
| 689 | 20230908 | 090600 | 112102255 | 3810 | 3810 | 3815 | 3810 | 339 |
| 690 | 20230908 | 090500 | 110809440 | 3800 | 3775 | 3800 | 3765 | 2285 |
| 691 | 20230908 | 090400 | 102175795 | 3770 | 3750 | 3770 | 3740 | 3015 |
| 692 | 20230908 | 090300 | 90881605 | 3745 | 3720 | 3745 | 3720 | 3511 |
| 693 | 20230908 | 090200 | 77800170 | 3720 | 3760 | 3760 | 3705 | 8972 |
| 694 | 20230908 | 090100 | 44221355 | 3765 | 3815 | 3815 | 3765 | 5330 |
| 695 | 20230908 | 090000 | 24003895 | 3820 | 3860 | 3865 | 3820 | 6229 |