33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230905 | 201200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 15140 |
| 3 | 20230905 | 201100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 4 | 20230905 | 201000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 5 | 20230905 | 200900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 6 | 20230905 | 200800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 7 | 20230905 | 200700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 8 | 20230905 | 200600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 9 | 20230905 | 200500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 10 | 20230905 | 200400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 11 | 20230905 | 200300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 12 | 20230905 | 200200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 13 | 20230905 | 200100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 14 | 20230905 | 200000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 15 | 20230905 | 195900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 16 | 20230905 | 195800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 17 | 20230905 | 195700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 18 | 20230905 | 195600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 19 | 20230905 | 195500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 20 | 20230905 | 195400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 21 | 20230905 | 195300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 22 | 20230905 | 195200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 23 | 20230905 | 195100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 24 | 20230905 | 195000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 25 | 20230905 | 194900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 26 | 20230905 | 194800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 27 | 20230905 | 194700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 28 | 20230905 | 194600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 29 | 20230905 | 194500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 30 | 20230905 | 194400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 31 | 20230905 | 194300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 32 | 20230905 | 194200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 15140 |
| 33 | 20230905 | 194100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 34 | 20230905 | 194000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 35 | 20230905 | 193900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 36 | 20230905 | 193800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 37 | 20230905 | 193700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 38 | 20230905 | 193600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 39 | 20230905 | 193500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 40 | 20230905 | 193400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 41 | 20230905 | 193300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 42 | 20230905 | 193200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 43 | 20230905 | 193100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 44 | 20230905 | 193000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 45 | 20230905 | 192900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 46 | 20230905 | 192800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 47 | 20230905 | 192700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 48 | 20230905 | 192600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 49 | 20230905 | 192500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 50 | 20230905 | 192400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 51 | 20230905 | 192300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 52 | 20230905 | 192200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 53 | 20230905 | 192100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 54 | 20230905 | 192000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 55 | 20230905 | 191900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 56 | 20230905 | 191800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 57 | 20230905 | 191700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 58 | 20230905 | 191600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 59 | 20230905 | 191500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 60 | 20230905 | 191400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 61 | 20230905 | 191300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 62 | 20230905 | 191200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 15140 |
| 63 | 20230905 | 191100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 64 | 20230905 | 191000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 65 | 20230905 | 190900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 66 | 20230905 | 190800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 67 | 20230905 | 190700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 68 | 20230905 | 190600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 69 | 20230905 | 190500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 70 | 20230905 | 190400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 71 | 20230905 | 190300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 72 | 20230905 | 190200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 73 | 20230905 | 190100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 74 | 20230905 | 190000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 75 | 20230905 | 185900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 76 | 20230905 | 185800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 77 | 20230905 | 185700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 78 | 20230905 | 185600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 79 | 20230905 | 185500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 80 | 20230905 | 185400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 81 | 20230905 | 185300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 82 | 20230905 | 185200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 83 | 20230905 | 185100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 84 | 20230905 | 185000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 85 | 20230905 | 184900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 86 | 20230905 | 184800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 87 | 20230905 | 184700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 88 | 20230905 | 184600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 89 | 20230905 | 184500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 90 | 20230905 | 184400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 91 | 20230905 | 184300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 92 | 20230905 | 184200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 15140 |
| 93 | 20230905 | 184100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 94 | 20230905 | 184000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 95 | 20230905 | 183900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 96 | 20230905 | 183800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 97 | 20230905 | 183700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 98 | 20230905 | 183600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 99 | 20230905 | 183500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 100 | 20230905 | 183400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 101 | 20230905 | 183300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 102 | 20230905 | 183200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 103 | 20230905 | 183100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 104 | 20230905 | 183000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 105 | 20230905 | 182900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 106 | 20230905 | 182800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 107 | 20230905 | 182700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 108 | 20230905 | 182600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 109 | 20230905 | 182500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 110 | 20230905 | 182400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 111 | 20230905 | 182300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 112 | 20230905 | 182200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 113 | 20230905 | 182100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 114 | 20230905 | 182000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 115 | 20230905 | 181900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 116 | 20230905 | 181800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 117 | 20230905 | 181700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 118 | 20230905 | 181600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 119 | 20230905 | 181500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 120 | 20230905 | 181400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 121 | 20230905 | 181300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 122 | 20230905 | 181200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 15140 |
| 123 | 20230905 | 181100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 124 | 20230905 | 181000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 125 | 20230905 | 180900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 126 | 20230905 | 180800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 127 | 20230905 | 180700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 128 | 20230905 | 180600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 129 | 20230905 | 180500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 130 | 20230905 | 180400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 131 | 20230905 | 180300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 132 | 20230905 | 180200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 133 | 20230905 | 180100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 134 | 20230905 | 180000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 135 | 20230905 | 175900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 136 | 20230905 | 175800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 137 | 20230905 | 175700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 138 | 20230905 | 175600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 139 | 20230905 | 175500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 140 | 20230905 | 175400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 141 | 20230905 | 175300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 142 | 20230905 | 175200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 143 | 20230905 | 175100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 144 | 20230905 | 175000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 145 | 20230905 | 174900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 146 | 20230905 | 174800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 147 | 20230905 | 174700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 148 | 20230905 | 174600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 149 | 20230905 | 174500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 150 | 20230905 | 174400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 151 | 20230905 | 174300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 152 | 20230905 | 174200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 15140 |
| 153 | 20230905 | 174100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 154 | 20230905 | 174000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 155 | 20230905 | 173900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 156 | 20230905 | 173800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 157 | 20230905 | 173700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 158 | 20230905 | 173600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 159 | 20230905 | 173500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 160 | 20230905 | 173400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 161 | 20230905 | 173300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 162 | 20230905 | 173200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 163 | 20230905 | 173100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 164 | 20230905 | 173000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 165 | 20230905 | 172900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 166 | 20230905 | 172800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 167 | 20230905 | 172700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 168 | 20230905 | 172600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 169 | 20230905 | 172500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 170 | 20230905 | 172400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 171 | 20230905 | 172300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 172 | 20230905 | 172200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 173 | 20230905 | 172100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 174 | 20230905 | 172000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 175 | 20230905 | 171900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 176 | 20230905 | 171800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 177 | 20230905 | 171700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 178 | 20230905 | 171600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 179 | 20230905 | 171500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 180 | 20230905 | 171400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 181 | 20230905 | 171300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 182 | 20230905 | 171200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 15140 |
| 183 | 20230905 | 171100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 184 | 20230905 | 171000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 185 | 20230905 | 170900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 186 | 20230905 | 170800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 187 | 20230905 | 170700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 188 | 20230905 | 170600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 189 | 20230905 | 170500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 190 | 20230905 | 170400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 191 | 20230905 | 170300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 192 | 20230905 | 170200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 193 | 20230905 | 170100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 194 | 20230905 | 170000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 195 | 20230905 | 165900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 196 | 20230905 | 165800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 197 | 20230905 | 165700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 198 | 20230905 | 165600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 199 | 20230905 | 165500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 200 | 20230905 | 165400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 201 | 20230905 | 165300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 202 | 20230905 | 165200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 203 | 20230905 | 165100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 204 | 20230905 | 165000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 205 | 20230905 | 164900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 206 | 20230905 | 164800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 207 | 20230905 | 164700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 208 | 20230905 | 164600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 209 | 20230905 | 164500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 210 | 20230905 | 164400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 211 | 20230905 | 164300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 212 | 20230905 | 164200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 15140 |
| 213 | 20230905 | 164100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 214 | 20230905 | 164000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 215 | 20230905 | 163900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 216 | 20230905 | 163800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 217 | 20230905 | 163700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 218 | 20230905 | 163600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 219 | 20230905 | 163500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 220 | 20230905 | 163400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 221 | 20230905 | 163300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 222 | 20230905 | 163200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 223 | 20230905 | 163100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 224 | 20230905 | 163000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 225 | 20230905 | 162900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 226 | 20230905 | 162800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 227 | 20230905 | 162700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 228 | 20230905 | 162600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 229 | 20230905 | 162500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 230 | 20230905 | 162400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 231 | 20230905 | 162300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 232 | 20230905 | 162200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 233 | 20230905 | 162100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 234 | 20230905 | 162000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 235 | 20230905 | 161900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 236 | 20230905 | 161800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 237 | 20230905 | 161700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 238 | 20230905 | 161600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 239 | 20230905 | 161500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 240 | 20230905 | 161400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 241 | 20230905 | 161300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 242 | 20230905 | 161200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 15140 |
| 243 | 20230905 | 161100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 244 | 20230905 | 161000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 245 | 20230905 | 160900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 246 | 20230905 | 160800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 247 | 20230905 | 160700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 248 | 20230905 | 160600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 249 | 20230905 | 160500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 250 | 20230905 | 160400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 251 | 20230905 | 160300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 252 | 20230905 | 160200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 253 | 20230905 | 160100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 254 | 20230905 | 160000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 255 | 20230905 | 155900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 256 | 20230905 | 155800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 257 | 20230905 | 155700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 258 | 20230905 | 155600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 259 | 20230905 | 155500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 260 | 20230905 | 155400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 261 | 20230905 | 155300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 262 | 20230905 | 155200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 263 | 20230905 | 155100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 264 | 20230905 | 155000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 265 | 20230905 | 154900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 266 | 20230905 | 154800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 267 | 20230905 | 154700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 268 | 20230905 | 154600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 269 | 20230905 | 154500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 270 | 20230905 | 154400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 271 | 20230905 | 154300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 272 | 20230905 | 154200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 15140 |
| 273 | 20230905 | 154100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 274 | 20230905 | 154000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 275 | 20230905 | 153900 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 276 | 20230905 | 153800 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 277 | 20230905 | 153700 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 278 | 20230905 | 153600 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 279 | 20230905 | 153500 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 280 | 20230905 | 153400 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 281 | 20230905 | 153300 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 282 | 20230905 | 153200 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 283 | 20230905 | 153100 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 0 |
| 284 | 20230905 | 153000 | 2929437770 | 3645 | 3645 | 3645 | 3645 | 15140 |
| 285 | 20230905 | 152900 | 2874252470 | 3685 | 3685 | 3685 | 3685 | 0 |
| 286 | 20230905 | 152800 | 2874252470 | 3685 | 3685 | 3685 | 3685 | 0 |
| 287 | 20230905 | 152700 | 2874252470 | 3685 | 3685 | 3685 | 3685 | 0 |
| 288 | 20230905 | 152600 | 2874252470 | 3685 | 3685 | 3685 | 3685 | 0 |
| 289 | 20230905 | 152500 | 2874252470 | 3685 | 3685 | 3685 | 3685 | 0 |
| 290 | 20230905 | 152400 | 2874252470 | 3685 | 3685 | 3685 | 3685 | 0 |
| 291 | 20230905 | 152300 | 2874252470 | 3685 | 3685 | 3685 | 3685 | 0 |
| 292 | 20230905 | 152200 | 2874252470 | 3685 | 3685 | 3685 | 3685 | 0 |
| 293 | 20230905 | 152100 | 2874252470 | 3685 | 3685 | 3685 | 3685 | 0 |
| 294 | 20230905 | 152000 | 2874252470 | 3685 | 3685 | 3685 | 3685 | 0 |
| 295 | 20230905 | 151900 | 2874252470 | 3685 | 3670 | 3685 | 3670 | 163 |
| 296 | 20230905 | 151800 | 2873653315 | 3690 | 3685 | 3690 | 3685 | 1023 |
| 297 | 20230905 | 151700 | 2869881215 | 3690 | 3675 | 3695 | 3660 | 1706 |
| 298 | 20230905 | 151600 | 2863626915 | 3665 | 3695 | 3695 | 3665 | 2389 |
| 299 | 20230905 | 151500 | 2854861630 | 3675 | 3685 | 3695 | 3675 | 3501 |
| 300 | 20230905 | 151400 | 2841980550 | 3700 | 3700 | 3700 | 3700 | 1 |
| 301 | 20230905 | 151300 | 2841976850 | 3705 | 3705 | 3710 | 3685 | 2194 |
| 302 | 20230905 | 151200 | 2833865775 | 3715 | 3705 | 3715 | 3705 | 34 |
| 303 | 20230905 | 151100 | 2833739790 | 3710 | 3695 | 3710 | 3695 | 1975 |
| 304 | 20230905 | 151000 | 2826424585 | 3705 | 3695 | 3705 | 3695 | 294 |
| 305 | 20230905 | 150900 | 2825336245 | 3695 | 3705 | 3705 | 3695 | 907 |
| 306 | 20230905 | 150800 | 2821977880 | 3690 | 3705 | 3705 | 3690 | 4714 |
| 307 | 20230905 | 150700 | 2804569500 | 3710 | 3715 | 3715 | 3710 | 256 |
| 308 | 20230905 | 150600 | 2803619630 | 3710 | 3725 | 3730 | 3710 | 2941 |
| 309 | 20230905 | 150500 | 2792689245 | 3730 | 3735 | 3735 | 3730 | 3644 |
| 310 | 20230905 | 150400 | 2779079820 | 3740 | 3735 | 3740 | 3735 | 278 |
| 311 | 20230905 | 150300 | 2778041480 | 3745 | 3745 | 3745 | 3745 | 1 |
| 312 | 20230905 | 150200 | 2778037735 | 3730 | 3735 | 3740 | 3730 | 2179 |
| 313 | 20230905 | 150100 | 2769898905 | 3735 | 3740 | 3740 | 3735 | 154 |
| 314 | 20230905 | 150000 | 2769323700 | 3745 | 3745 | 3745 | 3745 | 1 |
| 315 | 20230905 | 145900 | 2769319955 | 3735 | 3735 | 3735 | 3735 | 988 |
| 316 | 20230905 | 145800 | 2765629775 | 3750 | 3750 | 3750 | 3750 | 26 |
| 317 | 20230905 | 145700 | 2765532275 | 3735 | 3735 | 3735 | 3735 | 51 |
| 318 | 20230905 | 145600 | 2765341790 | 3760 | 3735 | 3760 | 3735 | 100 |
| 319 | 20230905 | 145500 | 2764965815 | 3760 | 3760 | 3760 | 3760 | 0 |
| 320 | 20230905 | 145400 | 2764965815 | 3760 | 3750 | 3760 | 3750 | 152 |
| 321 | 20230905 | 145300 | 2764395035 | 3725 | 3740 | 3750 | 3725 | 2366 |
| 322 | 20230905 | 145200 | 2755555920 | 3740 | 3740 | 3740 | 3740 | 31 |
| 323 | 20230905 | 145100 | 2755439980 | 3740 | 3740 | 3740 | 3740 | 1 |
| 324 | 20230905 | 145000 | 2755436240 | 3745 | 3740 | 3745 | 3740 | 222 |
| 325 | 20230905 | 144900 | 2754605955 | 3740 | 3740 | 3740 | 3740 | 87 |
| 326 | 20230905 | 144800 | 2754280575 | 3740 | 3740 | 3740 | 3740 | 855 |
| 327 | 20230905 | 144700 | 2751082875 | 3735 | 3730 | 3735 | 3730 | 2168 |
| 328 | 20230905 | 144600 | 2742985895 | 3730 | 3730 | 3730 | 3730 | 150 |
| 329 | 20230905 | 144500 | 2742426395 | 3730 | 3735 | 3735 | 3730 | 114 |
| 330 | 20230905 | 144400 | 2742000675 | 3730 | 3730 | 3730 | 3730 | 0 |
| 331 | 20230905 | 144300 | 2742000675 | 3730 | 3735 | 3735 | 3730 | 44 |
| 332 | 20230905 | 144200 | 2741836355 | 3735 | 3735 | 3735 | 3735 | 1002 |
| 333 | 20230905 | 144100 | 2738093885 | 3740 | 3740 | 3740 | 3740 | 57 |
| 334 | 20230905 | 144000 | 2737880705 | 3735 | 3720 | 3735 | 3720 | 3072 |
| 335 | 20230905 | 143900 | 2726417305 | 3725 | 3720 | 3725 | 3720 | 307 |
| 336 | 20230905 | 143800 | 2725275245 | 3720 | 3725 | 3725 | 3720 | 1816 |
| 337 | 20230905 | 143700 | 2718519660 | 3715 | 3715 | 3715 | 3715 | 0 |
| 338 | 20230905 | 143600 | 2718519660 | 3715 | 3725 | 3725 | 3715 | 138 |
| 339 | 20230905 | 143500 | 2718005630 | 3720 | 3720 | 3720 | 3720 | 1159 |
| 340 | 20230905 | 143400 | 2713694150 | 3720 | 3735 | 3740 | 3720 | 1651 |
| 341 | 20230905 | 143300 | 2707542235 | 3730 | 3730 | 3730 | 3730 | 9 |
| 342 | 20230905 | 143200 | 2707508665 | 3735 | 3730 | 3735 | 3730 | 1800 |
| 343 | 20230905 | 143100 | 2700789665 | 3740 | 3740 | 3740 | 3740 | 0 |
| 344 | 20230905 | 143000 | 2700789665 | 3740 | 3725 | 3740 | 3725 | 194 |
| 345 | 20230905 | 142900 | 2700067000 | 3725 | 3740 | 3740 | 3725 | 1812 |
| 346 | 20230905 | 142800 | 2693317055 | 3740 | 3740 | 3740 | 3740 | 0 |
| 347 | 20230905 | 142700 | 2693317055 | 3740 | 3740 | 3740 | 3740 | 0 |
| 348 | 20230905 | 142600 | 2693317055 | 3740 | 3740 | 3740 | 3740 | 0 |
| 349 | 20230905 | 142500 | 2693317055 | 3740 | 3735 | 3740 | 3735 | 20 |
| 350 | 20230905 | 142400 | 2693242330 | 3720 | 3720 | 3720 | 3720 | 2500 |
| 351 | 20230905 | 142300 | 2683942330 | 3725 | 3715 | 3745 | 3715 | 3009 |
| 352 | 20230905 | 142200 | 2672740915 | 3725 | 3745 | 3745 | 3725 | 1959 |
| 353 | 20230905 | 142100 | 2665441425 | 3725 | 3730 | 3730 | 3725 | 165 |
| 354 | 20230905 | 142000 | 2664826530 | 3730 | 3745 | 3745 | 3730 | 17 |
| 355 | 20230905 | 141900 | 2664762895 | 3745 | 3730 | 3745 | 3730 | 487 |
| 356 | 20230905 | 141800 | 2662946370 | 3735 | 3735 | 3735 | 3735 | 1001 |
| 357 | 20230905 | 141700 | 2659207635 | 3735 | 3735 | 3735 | 3730 | 444 |
| 358 | 20230905 | 141600 | 2657550820 | 3745 | 3740 | 3745 | 3730 | 579 |
| 359 | 20230905 | 141500 | 2655386905 | 3740 | 3745 | 3745 | 3740 | 1677 |
| 360 | 20230905 | 141400 | 2649111540 | 3760 | 3765 | 3765 | 3760 | 762 |
| 361 | 20230905 | 141300 | 2646243850 | 3770 | 3770 | 3770 | 3770 | 0 |
| 362 | 20230905 | 141200 | 2646243850 | 3770 | 3770 | 3770 | 3770 | 100 |
| 363 | 20230905 | 141100 | 2645866850 | 3760 | 3760 | 3760 | 3760 | 651 |
| 364 | 20230905 | 141000 | 2643419090 | 3765 | 3770 | 3770 | 3765 | 3586 |
| 365 | 20230905 | 140900 | 2629905985 | 3775 | 3775 | 3775 | 3775 | 44 |
| 366 | 20230905 | 140800 | 2629739885 | 3770 | 3775 | 3775 | 3770 | 363 |
| 367 | 20230905 | 140700 | 2628369750 | 3770 | 3770 | 3770 | 3770 | 916 |
| 368 | 20230905 | 140600 | 2624916430 | 3765 | 3765 | 3765 | 3765 | 172 |
| 369 | 20230905 | 140500 | 2624268850 | 3775 | 3780 | 3780 | 3775 | 2319 |
| 370 | 20230905 | 140400 | 2615513205 | 3780 | 3780 | 3780 | 3780 | 2303 |
| 371 | 20230905 | 140300 | 2606807865 | 3780 | 3775 | 3780 | 3775 | 1347 |
| 372 | 20230905 | 140200 | 2601721845 | 3770 | 3770 | 3770 | 3770 | 1105 |
| 373 | 20230905 | 140100 | 2597555995 | 3765 | 3760 | 3765 | 3760 | 136 |
| 374 | 20230905 | 140000 | 2597044450 | 3765 | 3765 | 3765 | 3760 | 1678 |
| 375 | 20230905 | 135900 | 2590726880 | 3765 | 3770 | 3775 | 3765 | 2717 |
| 376 | 20230905 | 135800 | 2580479815 | 3770 | 3760 | 3770 | 3760 | 3326 |
| 377 | 20230905 | 135700 | 2567956105 | 3760 | 3740 | 3760 | 3740 | 4 |
| 378 | 20230905 | 135600 | 2567941085 | 3755 | 3755 | 3755 | 3755 | 300 |
| 379 | 20230905 | 135500 | 2566814585 | 3760 | 3745 | 3760 | 3745 | 8079 |
| 380 | 20230905 | 135400 | 2536480600 | 3740 | 3740 | 3740 | 3740 | 0 |
| 381 | 20230905 | 135300 | 2536480600 | 3740 | 3745 | 3750 | 3740 | 146 |
| 382 | 20230905 | 135200 | 2535933610 | 3750 | 3745 | 3750 | 3740 | 690 |
| 383 | 20230905 | 135100 | 2533347300 | 3745 | 3745 | 3745 | 3745 | 12 |
| 384 | 20230905 | 135000 | 2533302360 | 3745 | 3740 | 3745 | 3740 | 58 |
| 385 | 20230905 | 134900 | 2533085215 | 3750 | 3750 | 3750 | 3750 | 0 |
| 386 | 20230905 | 134800 | 2533085215 | 3750 | 3745 | 3750 | 3745 | 369 |
| 387 | 20230905 | 134700 | 2531701645 | 3745 | 3740 | 3750 | 3740 | 5064 |
| 388 | 20230905 | 134600 | 2512760655 | 3745 | 3735 | 3745 | 3735 | 2154 |
| 389 | 20230905 | 134500 | 2504704550 | 3730 | 3740 | 3740 | 3730 | 164 |
| 390 | 20230905 | 134400 | 2504092510 | 3730 | 3730 | 3730 | 3730 | 558 |
| 391 | 20230905 | 134300 | 2502011170 | 3730 | 3730 | 3730 | 3730 | 1 |
| 392 | 20230905 | 134200 | 2502007440 | 3725 | 3725 | 3725 | 3725 | 1 |
| 393 | 20230905 | 134100 | 2502003715 | 3710 | 3725 | 3725 | 3710 | 576 |
| 394 | 20230905 | 134000 | 2499864445 | 3725 | 3720 | 3725 | 3720 | 707 |
| 395 | 20230905 | 133900 | 2497231245 | 3725 | 3725 | 3725 | 3725 | 1714 |
| 396 | 20230905 | 133800 | 2490846595 | 3725 | 3725 | 3725 | 3725 | 2 |
| 397 | 20230905 | 133700 | 2490839145 | 3725 | 3725 | 3735 | 3725 | 8092 |
| 398 | 20230905 | 133600 | 2460670720 | 3720 | 3700 | 3720 | 3700 | 2691 |
| 399 | 20230905 | 133500 | 2450663965 | 3700 | 3700 | 3700 | 3700 | 101 |
| 400 | 20230905 | 133400 | 2450290265 | 3675 | 3675 | 3675 | 3675 | 20 |
| 401 | 20230905 | 133300 | 2450216765 | 3675 | 3675 | 3675 | 3675 | 0 |
| 402 | 20230905 | 133200 | 2450216765 | 3675 | 3685 | 3685 | 3675 | 3288 |
| 403 | 20230905 | 133100 | 2438100685 | 3685 | 3685 | 3685 | 3685 | 0 |
| 404 | 20230905 | 133000 | 2438100685 | 3685 | 3685 | 3685 | 3685 | 0 |
| 405 | 20230905 | 132900 | 2438100685 | 3685 | 3685 | 3685 | 3685 | 73 |
| 406 | 20230905 | 132800 | 2437831680 | 3675 | 3675 | 3675 | 3675 | 54 |
| 407 | 20230905 | 132700 | 2437633230 | 3675 | 3675 | 3680 | 3675 | 1278 |
| 408 | 20230905 | 132600 | 2432931115 | 3665 | 3665 | 3665 | 3665 | 0 |
| 409 | 20230905 | 132500 | 2432931115 | 3665 | 3665 | 3665 | 3665 | 54 |
| 410 | 20230905 | 132400 | 2432733205 | 3665 | 3665 | 3665 | 3665 | 0 |
| 411 | 20230905 | 132300 | 2432733205 | 3665 | 3665 | 3665 | 3665 | 0 |
| 412 | 20230905 | 132200 | 2432733205 | 3665 | 3665 | 3665 | 3665 | 0 |
| 413 | 20230905 | 132100 | 2432733205 | 3665 | 3665 | 3665 | 3665 | 0 |
| 414 | 20230905 | 132000 | 2432733205 | 3665 | 3665 | 3665 | 3665 | 188 |
| 415 | 20230905 | 131900 | 2432044185 | 3665 | 3665 | 3665 | 3665 | 401 |
| 416 | 20230905 | 131800 | 2430574520 | 3680 | 3680 | 3680 | 3665 | 6 |
| 417 | 20230905 | 131700 | 2430552500 | 3665 | 3680 | 3680 | 3665 | 30 |
| 418 | 20230905 | 131600 | 2430442520 | 3665 | 3665 | 3665 | 3665 | 160 |
| 419 | 20230905 | 131500 | 2429856120 | 3680 | 3670 | 3680 | 3665 | 211 |
| 420 | 20230905 | 131400 | 2429081790 | 3680 | 3670 | 3680 | 3670 | 517 |
| 421 | 20230905 | 131300 | 2427184380 | 3670 | 3670 | 3670 | 3670 | 0 |
| 422 | 20230905 | 131200 | 2427184380 | 3670 | 3685 | 3685 | 3670 | 12 |
| 423 | 20230905 | 131100 | 2427140310 | 3670 | 3670 | 3670 | 3670 | 0 |
| 424 | 20230905 | 131000 | 2427140310 | 3670 | 3670 | 3670 | 3670 | 0 |
| 425 | 20230905 | 130900 | 2427140310 | 3670 | 3670 | 3670 | 3670 | 0 |
| 426 | 20230905 | 130800 | 2427140310 | 3670 | 3670 | 3670 | 3670 | 300 |
| 427 | 20230905 | 130700 | 2426039310 | 3670 | 3670 | 3670 | 3670 | 140 |
| 428 | 20230905 | 130600 | 2425525510 | 3670 | 3670 | 3670 | 3670 | 0 |
| 429 | 20230905 | 130500 | 2425525510 | 3670 | 3670 | 3670 | 3670 | 258 |
| 430 | 20230905 | 130400 | 2424578650 | 3670 | 3670 | 3670 | 3670 | 0 |
| 431 | 20230905 | 130300 | 2424578650 | 3670 | 3670 | 3670 | 3670 | 100 |
| 432 | 20230905 | 130200 | 2424211650 | 3670 | 3670 | 3670 | 3670 | 287 |
| 433 | 20230905 | 130100 | 2423158360 | 3670 | 3685 | 3685 | 3670 | 1278 |
| 434 | 20230905 | 130000 | 2418453145 | 3685 | 3685 | 3685 | 3685 | 1 |
| 435 | 20230905 | 125900 | 2418449460 | 3685 | 3695 | 3695 | 3685 | 287 |
| 436 | 20230905 | 125800 | 2417391665 | 3690 | 3695 | 3695 | 3690 | 1466 |
| 437 | 20230905 | 125700 | 2411975190 | 3695 | 3695 | 3695 | 3685 | 61 |
| 438 | 20230905 | 125600 | 2411750240 | 3685 | 3685 | 3685 | 3685 | 718 |
| 439 | 20230905 | 125500 | 2409104410 | 3690 | 3685 | 3690 | 3685 | 65 |
| 440 | 20230905 | 125400 | 2408864830 | 3700 | 3700 | 3700 | 3700 | 2 |
| 441 | 20230905 | 125300 | 2408857430 | 3700 | 3700 | 3700 | 3700 | 270 |
| 442 | 20230905 | 125200 | 2407858430 | 3700 | 3700 | 3700 | 3700 | 1 |
| 443 | 20230905 | 125100 | 2407854730 | 3685 | 3685 | 3685 | 3685 | 2634 |
| 444 | 20230905 | 125000 | 2398148440 | 3700 | 3700 | 3700 | 3700 | 1 |
| 445 | 20230905 | 124900 | 2398144740 | 3700 | 3685 | 3700 | 3685 | 2194 |
| 446 | 20230905 | 124800 | 2390054390 | 3680 | 3680 | 3680 | 3680 | 465 |
| 447 | 20230905 | 124700 | 2388343190 | 3680 | 3685 | 3685 | 3670 | 232 |
| 448 | 20230905 | 124600 | 2387491605 | 3685 | 3670 | 3685 | 3670 | 743 |
| 449 | 20230905 | 124500 | 2384764780 | 3670 | 3675 | 3675 | 3670 | 3250 |
| 450 | 20230905 | 124400 | 2372830115 | 3675 | 3675 | 3675 | 3675 | 2 |
| 451 | 20230905 | 124300 | 2372822765 | 3685 | 3675 | 3685 | 3675 | 882 |
| 452 | 20230905 | 124200 | 2369572645 | 3675 | 3675 | 3685 | 3675 | 5266 |
| 453 | 20230905 | 124100 | 2350219315 | 3675 | 3685 | 3685 | 3675 | 2015 |
| 454 | 20230905 | 124000 | 2342802780 | 3685 | 3690 | 3690 | 3685 | 3346 |
| 455 | 20230905 | 123900 | 2330467850 | 3690 | 3690 | 3690 | 3690 | 998 |
| 456 | 20230905 | 123800 | 2326785230 | 3700 | 3700 | 3700 | 3700 | 0 |
| 457 | 20230905 | 123700 | 2326785230 | 3700 | 3695 | 3700 | 3690 | 311 |
| 458 | 20230905 | 123600 | 2325637130 | 3700 | 3695 | 3700 | 3695 | 233 |
| 459 | 20230905 | 123500 | 2324776180 | 3705 | 3700 | 3705 | 3695 | 1116 |
| 460 | 20230905 | 123400 | 2320650520 | 3700 | 3700 | 3700 | 3700 | 258 |
| 461 | 20230905 | 123300 | 2319695920 | 3710 | 3710 | 3710 | 3705 | 27 |
| 462 | 20230905 | 123200 | 2319595800 | 3705 | 3705 | 3710 | 3705 | 359 |
| 463 | 20230905 | 123100 | 2318265480 | 3695 | 3695 | 3700 | 3695 | 852 |
| 464 | 20230905 | 123000 | 2315116110 | 3695 | 3700 | 3700 | 3695 | 789 |
| 465 | 20230905 | 122900 | 2312196825 | 3715 | 3715 | 3715 | 3715 | 13 |
| 466 | 20230905 | 122800 | 2312148530 | 3705 | 3710 | 3715 | 3705 | 743 |
| 467 | 20230905 | 122700 | 2309395095 | 3710 | 3710 | 3710 | 3710 | 0 |
| 468 | 20230905 | 122600 | 2309395095 | 3710 | 3710 | 3710 | 3710 | 1043 |
| 469 | 20230905 | 122500 | 2305525565 | 3715 | 3715 | 3715 | 3715 | 1246 |
| 470 | 20230905 | 122400 | 2300896675 | 3725 | 3725 | 3725 | 3725 | 31 |
| 471 | 20230905 | 122300 | 2300781200 | 3715 | 3715 | 3715 | 3715 | 0 |
| 472 | 20230905 | 122200 | 2300781200 | 3715 | 3715 | 3715 | 3715 | 0 |
| 473 | 20230905 | 122100 | 2300781200 | 3715 | 3715 | 3715 | 3715 | 0 |
| 474 | 20230905 | 122000 | 2300781200 | 3715 | 3725 | 3725 | 3715 | 3331 |
| 475 | 20230905 | 121900 | 2288406525 | 3715 | 3715 | 3715 | 3715 | 2 |
| 476 | 20230905 | 121800 | 2288399095 | 3725 | 3725 | 3725 | 3725 | 34 |
| 477 | 20230905 | 121700 | 2288272445 | 3715 | 3720 | 3725 | 3715 | 1749 |
| 478 | 20230905 | 121600 | 2281765695 | 3720 | 3715 | 3720 | 3715 | 2801 |
| 479 | 20230905 | 121500 | 2271347475 | 3720 | 3715 | 3720 | 3715 | 1297 |
| 480 | 20230905 | 121400 | 2266523620 | 3720 | 3735 | 3735 | 3720 | 4161 |
| 481 | 20230905 | 121300 | 2251022870 | 3735 | 3745 | 3745 | 3730 | 1155 |
| 482 | 20230905 | 121200 | 2246704050 | 3745 | 3740 | 3745 | 3740 | 9 |
| 483 | 20230905 | 121100 | 2246670385 | 3745 | 3740 | 3745 | 3740 | 17 |
| 484 | 20230905 | 121000 | 2246606800 | 3745 | 3745 | 3745 | 3745 | 207 |
| 485 | 20230905 | 120900 | 2245831585 | 3740 | 3745 | 3745 | 3740 | 107 |
| 486 | 20230905 | 120800 | 2245431400 | 3745 | 3740 | 3745 | 3740 | 5 |
| 487 | 20230905 | 120700 | 2245412685 | 3745 | 3740 | 3745 | 3740 | 6 |
| 488 | 20230905 | 120600 | 2245390240 | 3745 | 3740 | 3745 | 3740 | 555 |
| 489 | 20230905 | 120500 | 2243311790 | 3745 | 3745 | 3745 | 3745 | 1961 |
| 490 | 20230905 | 120400 | 2235967845 | 3745 | 3735 | 3745 | 3735 | 219 |
| 491 | 20230905 | 120300 | 2235147900 | 3740 | 3735 | 3740 | 3735 | 34 |
| 492 | 20230905 | 120200 | 2235020905 | 3745 | 3730 | 3745 | 3730 | 497 |
| 493 | 20230905 | 120100 | 2233164990 | 3730 | 3730 | 3735 | 3730 | 410 |
| 494 | 20230905 | 120000 | 2231635680 | 3735 | 3735 | 3735 | 3735 | 2053 |
| 495 | 20230905 | 115900 | 2223967725 | 3735 | 3740 | 3740 | 3735 | 80 |
| 496 | 20230905 | 115800 | 2223668900 | 3740 | 3735 | 3740 | 3735 | 23 |
| 497 | 20230905 | 115700 | 2223582970 | 3745 | 3745 | 3745 | 3745 | 1 |
| 498 | 20230905 | 115600 | 2223579225 | 3735 | 3735 | 3735 | 3735 | 495 |
| 499 | 20230905 | 115500 | 2221730400 | 3745 | 3740 | 3745 | 3740 | 921 |
| 500 | 20230905 | 115400 | 2218281305 | 3740 | 3740 | 3740 | 3740 | 275 |
| 501 | 20230905 | 115300 | 2217252805 | 3740 | 3735 | 3740 | 3735 | 160 |
| 502 | 20230905 | 115200 | 2216654585 | 3735 | 3735 | 3735 | 3735 | 975 |
| 503 | 20230905 | 115100 | 2213012960 | 3740 | 3740 | 3740 | 3740 | 15 |
| 504 | 20230905 | 115000 | 2212956860 | 3735 | 3745 | 3745 | 3735 | 113 |
| 505 | 20230905 | 114900 | 2212533790 | 3745 | 3745 | 3745 | 3745 | 0 |
| 506 | 20230905 | 114800 | 2212533790 | 3745 | 3745 | 3745 | 3745 | 100 |
| 507 | 20230905 | 114700 | 2212159290 | 3745 | 3745 | 3745 | 3745 | 9 |
| 508 | 20230905 | 114600 | 2212125585 | 3725 | 3725 | 3725 | 3725 | 6747 |
| 509 | 20230905 | 114500 | 2186993010 | 3720 | 3725 | 3725 | 3720 | 767 |
| 510 | 20230905 | 114400 | 2184136640 | 3725 | 3725 | 3725 | 3725 | 0 |
| 511 | 20230905 | 114300 | 2184136640 | 3725 | 3715 | 3725 | 3715 | 42 |
| 512 | 20230905 | 114200 | 2183980590 | 3710 | 3725 | 3725 | 3710 | 20 |
| 513 | 20230905 | 114100 | 2183906240 | 3725 | 3720 | 3725 | 3720 | 802 |
| 514 | 20230905 | 114000 | 2180921290 | 3710 | 3710 | 3710 | 3710 | 381 |
| 515 | 20230905 | 113900 | 2179507780 | 3710 | 3710 | 3710 | 3710 | 12 |
| 516 | 20230905 | 113800 | 2179463260 | 3720 | 3720 | 3720 | 3720 | 179 |
| 517 | 20230905 | 113700 | 2178797380 | 3725 | 3725 | 3725 | 3725 | 2419 |
| 518 | 20230905 | 113600 | 2169786605 | 3720 | 3735 | 3735 | 3720 | 661 |
| 519 | 20230905 | 113500 | 2167321045 | 3740 | 3740 | 3740 | 3740 | 336 |
| 520 | 20230905 | 113400 | 2166064405 | 3730 | 3730 | 3730 | 3730 | 2 |
| 521 | 20230905 | 113300 | 2166056945 | 3730 | 3735 | 3735 | 3730 | 31 |
| 522 | 20230905 | 113200 | 2165941290 | 3745 | 3740 | 3745 | 3730 | 2196 |
| 523 | 20230905 | 113100 | 2157734665 | 3745 | 3730 | 3745 | 3730 | 125 |
| 524 | 20230905 | 113000 | 2157267020 | 3730 | 3730 | 3730 | 3730 | 213 |
| 525 | 20230905 | 112900 | 2156472530 | 3730 | 3730 | 3730 | 3720 | 361 |
| 526 | 20230905 | 112800 | 2155127680 | 3730 | 3730 | 3730 | 3730 | 1 |
| 527 | 20230905 | 112700 | 2155123950 | 3725 | 3725 | 3725 | 3725 | 1 |
| 528 | 20230905 | 112600 | 2155120225 | 3740 | 3730 | 3740 | 3730 | 40 |
| 529 | 20230905 | 112500 | 2154970635 | 3730 | 3725 | 3730 | 3720 | 39 |
| 530 | 20230905 | 112400 | 2154825215 | 3725 | 3725 | 3730 | 3710 | 1290 |
| 531 | 20230905 | 112300 | 2150025345 | 3725 | 3740 | 3740 | 3725 | 3057 |
| 532 | 20230905 | 112200 | 2138617145 | 3740 | 3755 | 3755 | 3740 | 431 |
| 533 | 20230905 | 112100 | 2137003715 | 3750 | 3755 | 3755 | 3750 | 735 |
| 534 | 20230905 | 112000 | 2134247015 | 3755 | 3760 | 3760 | 3755 | 135 |
| 535 | 20230905 | 111900 | 2133740040 | 3755 | 3755 | 3755 | 3755 | 314 |
| 536 | 20230905 | 111800 | 2132560970 | 3750 | 3750 | 3755 | 3750 | 405 |
| 537 | 20230905 | 111700 | 2131041220 | 3755 | 3755 | 3755 | 3750 | 119 |
| 538 | 20230905 | 111600 | 2130594560 | 3770 | 3770 | 3770 | 3770 | 24 |
| 539 | 20230905 | 111500 | 2130504080 | 3770 | 3760 | 3770 | 3760 | 916 |
| 540 | 20230905 | 111400 | 2127054820 | 3755 | 3755 | 3755 | 3755 | 0 |
| 541 | 20230905 | 111300 | 2127054820 | 3755 | 3765 | 3765 | 3755 | 749 |
| 542 | 20230905 | 111200 | 2124241915 | 3765 | 3770 | 3770 | 3765 | 499 |
| 543 | 20230905 | 111100 | 2122361305 | 3775 | 3780 | 3780 | 3775 | 1069 |
| 544 | 20230905 | 111000 | 2118325490 | 3780 | 3780 | 3780 | 3780 | 626 |
| 545 | 20230905 | 110900 | 2115959210 | 3780 | 3780 | 3790 | 3780 | 711 |
| 546 | 20230905 | 110800 | 2113271615 | 3780 | 3790 | 3790 | 3770 | 112 |
| 547 | 20230905 | 110700 | 2112847320 | 3785 | 3795 | 3800 | 3785 | 11846 |
| 548 | 20230905 | 110600 | 2067851325 | 3795 | 3795 | 3800 | 3790 | 4276 |
| 549 | 20230905 | 110500 | 2051630590 | 3790 | 3780 | 3795 | 3780 | 5428 |
| 550 | 20230905 | 110400 | 2031066045 | 3780 | 3755 | 3780 | 3750 | 1726 |
| 551 | 20230905 | 110300 | 2024572025 | 3755 | 3735 | 3755 | 3730 | 10484 |
| 552 | 20230905 | 110200 | 1985279375 | 3730 | 3720 | 3730 | 3720 | 105 |
| 553 | 20230905 | 110100 | 1984888395 | 3720 | 3720 | 3720 | 3720 | 5 |
| 554 | 20230905 | 110000 | 1984869795 | 3735 | 3720 | 3735 | 3720 | 521 |
| 555 | 20230905 | 105900 | 1982924410 | 3735 | 3725 | 3735 | 3725 | 1020 |
| 556 | 20230905 | 105800 | 1979118990 | 3725 | 3725 | 3725 | 3725 | 0 |
| 557 | 20230905 | 105700 | 1979118990 | 3725 | 3720 | 3725 | 3720 | 2184 |
| 558 | 20230905 | 105600 | 1970992130 | 3715 | 3715 | 3720 | 3715 | 715 |
| 559 | 20230905 | 105500 | 1968333340 | 3710 | 3710 | 3715 | 3710 | 1018 |
| 560 | 20230905 | 105400 | 1964553810 | 3710 | 3710 | 3710 | 3710 | 10 |
| 561 | 20230905 | 105300 | 1964516710 | 3710 | 3695 | 3710 | 3680 | 8625 |
| 562 | 20230905 | 105200 | 1932708225 | 3695 | 3700 | 3700 | 3695 | 2103 |
| 563 | 20230905 | 105100 | 1924927640 | 3710 | 3700 | 3710 | 3700 | 3676 |
| 564 | 20230905 | 105000 | 1911325435 | 3700 | 3715 | 3720 | 3700 | 7489 |
| 565 | 20230905 | 104900 | 1883550485 | 3720 | 3720 | 3720 | 3720 | 0 |
| 566 | 20230905 | 104800 | 1883550485 | 3720 | 3720 | 3720 | 3720 | 174 |
| 567 | 20230905 | 104700 | 1882903205 | 3720 | 3720 | 3720 | 3720 | 10 |
| 568 | 20230905 | 104600 | 1882866005 | 3720 | 3720 | 3720 | 3720 | 341 |
| 569 | 20230905 | 104500 | 1881597485 | 3720 | 3720 | 3720 | 3720 | 1683 |
| 570 | 20230905 | 104400 | 1875336725 | 3720 | 3720 | 3720 | 3720 | 0 |
| 571 | 20230905 | 104300 | 1875336725 | 3720 | 3735 | 3735 | 3720 | 849 |
| 572 | 20230905 | 104200 | 1872173750 | 3735 | 3735 | 3750 | 3735 | 218 |
| 573 | 20230905 | 104100 | 1871358740 | 3735 | 3730 | 3735 | 3730 | 434 |
| 574 | 20230905 | 104000 | 1869737910 | 3730 | 3730 | 3730 | 3720 | 682 |
| 575 | 20230905 | 103900 | 1867198990 | 3720 | 3720 | 3730 | 3720 | 967 |
| 576 | 20230905 | 103800 | 1863597065 | 3720 | 3720 | 3725 | 3720 | 185 |
| 577 | 20230905 | 103700 | 1862908855 | 3720 | 3725 | 3725 | 3720 | 1045 |
| 578 | 20230905 | 103600 | 1859020940 | 3725 | 3730 | 3730 | 3725 | 7188 |
| 579 | 20230905 | 103500 | 1832219940 | 3730 | 3735 | 3735 | 3730 | 1564 |
| 580 | 20230905 | 103400 | 1826382400 | 3730 | 3740 | 3740 | 3730 | 5867 |
| 581 | 20230905 | 103300 | 1804458700 | 3755 | 3760 | 3760 | 3745 | 10897 |
| 582 | 20230905 | 103200 | 1763562080 | 3770 | 3770 | 3775 | 3760 | 6362 |
| 583 | 20230905 | 103100 | 1739597405 | 3770 | 3790 | 3790 | 3750 | 6941 |
| 584 | 20230905 | 103000 | 1713509780 | 3795 | 3770 | 3795 | 3760 | 21391 |
| 585 | 20230905 | 102900 | 1632729305 | 3765 | 3740 | 3765 | 3740 | 9293 |
| 586 | 20230905 | 102800 | 1597784675 | 3750 | 3750 | 3750 | 3750 | 2143 |
| 587 | 20230905 | 102700 | 1589748425 | 3745 | 3745 | 3745 | 3735 | 5787 |
| 588 | 20230905 | 102600 | 1568099755 | 3745 | 3745 | 3745 | 3745 | 0 |
| 589 | 20230905 | 102500 | 1568099755 | 3745 | 3755 | 3760 | 3745 | 321 |
| 590 | 20230905 | 102400 | 1566894060 | 3755 | 3760 | 3760 | 3755 | 24 |
| 591 | 20230905 | 102300 | 1566803875 | 3760 | 3745 | 3765 | 3745 | 185 |
| 592 | 20230905 | 102200 | 1566110435 | 3760 | 3740 | 3760 | 3740 | 4555 |
| 593 | 20230905 | 102100 | 1549023280 | 3740 | 3740 | 3750 | 3740 | 1429 |
| 594 | 20230905 | 102000 | 1543678810 | 3740 | 3745 | 3745 | 3740 | 1058 |
| 595 | 20230905 | 101900 | 1539716885 | 3745 | 3760 | 3765 | 3745 | 1189 |
| 596 | 20230905 | 101800 | 1535262445 | 3760 | 3765 | 3765 | 3760 | 12 |
| 597 | 20230905 | 101700 | 1535217270 | 3770 | 3745 | 3770 | 3740 | 11218 |
| 598 | 20230905 | 101600 | 1493090400 | 3735 | 3725 | 3745 | 3725 | 1479 |
| 599 | 20230905 | 101500 | 1487575805 | 3725 | 3730 | 3735 | 3720 | 6150 |
| 600 | 20230905 | 101400 | 1464644210 | 3725 | 3745 | 3750 | 3720 | 5370 |
| 601 | 20230905 | 101300 | 1444593110 | 3745 | 3755 | 3770 | 3745 | 4795 |
| 602 | 20230905 | 101200 | 1426608535 | 3755 | 3775 | 3775 | 3750 | 6953 |
| 603 | 20230905 | 101100 | 1400467950 | 3765 | 3780 | 3785 | 3760 | 13045 |
| 604 | 20230905 | 101000 | 1351307000 | 3780 | 3810 | 3810 | 3780 | 1167 |
| 605 | 20230905 | 100900 | 1346891230 | 3785 | 3800 | 3815 | 3785 | 7288 |
| 606 | 20230905 | 100800 | 1319235325 | 3815 | 3800 | 3815 | 3800 | 2710 |
| 607 | 20230905 | 100700 | 1308927730 | 3800 | 3810 | 3810 | 3800 | 1030 |
| 608 | 20230905 | 100600 | 1305009350 | 3810 | 3805 | 3820 | 3795 | 3857 |
| 609 | 20230905 | 100500 | 1290339360 | 3800 | 3795 | 3820 | 3795 | 5618 |
| 610 | 20230905 | 100400 | 1269005695 | 3795 | 3815 | 3820 | 3795 | 3216 |
| 611 | 20230905 | 100300 | 1256769520 | 3810 | 3790 | 3820 | 3790 | 13381 |
| 612 | 20230905 | 100200 | 1205808180 | 3795 | 3795 | 3805 | 3780 | 6371 |
| 613 | 20230905 | 100100 | 1181629550 | 3795 | 3765 | 3800 | 3765 | 5731 |
| 614 | 20230905 | 100000 | 1159920460 | 3775 | 3780 | 3790 | 3765 | 10842 |
| 615 | 20230905 | 095900 | 1118941870 | 3780 | 3740 | 3780 | 3735 | 17779 |
| 616 | 20230905 | 095800 | 1052105605 | 3745 | 3735 | 3745 | 3720 | 7869 |
| 617 | 20230905 | 095700 | 1022680710 | 3735 | 3715 | 3735 | 3715 | 5069 |
| 618 | 20230905 | 095600 | 1003831490 | 3720 | 3720 | 3730 | 3710 | 1189 |
| 619 | 20230905 | 095500 | 999408260 | 3720 | 3730 | 3745 | 3720 | 5632 |
| 620 | 20230905 | 095400 | 978382400 | 3735 | 3725 | 3745 | 3725 | 12443 |
| 621 | 20230905 | 095300 | 931938805 | 3720 | 3710 | 3725 | 3710 | 2013 |
| 622 | 20230905 | 095200 | 924443140 | 3705 | 3715 | 3725 | 3700 | 11960 |
| 623 | 20230905 | 095100 | 880035700 | 3705 | 3680 | 3725 | 3680 | 5641 |
| 624 | 20230905 | 095000 | 859132550 | 3695 | 3695 | 3700 | 3675 | 3278 |
| 625 | 20230905 | 094900 | 847044975 | 3700 | 3705 | 3740 | 3690 | 10999 |
| 626 | 20230905 | 094800 | 806242445 | 3705 | 3670 | 3705 | 3670 | 20182 |
| 627 | 20230905 | 094700 | 731753135 | 3670 | 3655 | 3675 | 3655 | 1433 |
| 628 | 20230905 | 094600 | 726495225 | 3670 | 3660 | 3675 | 3655 | 3193 |
| 629 | 20230905 | 094500 | 714796195 | 3655 | 3650 | 3660 | 3640 | 3958 |
| 630 | 20230905 | 094400 | 700323860 | 3650 | 3635 | 3650 | 3635 | 3981 |
| 631 | 20230905 | 094300 | 685820005 | 3650 | 3650 | 3655 | 3630 | 12142 |
| 632 | 20230905 | 094200 | 641570480 | 3655 | 3640 | 3655 | 3640 | 6029 |
| 633 | 20230905 | 094100 | 619583860 | 3630 | 3630 | 3635 | 3610 | 2008 |
| 634 | 20230905 | 094000 | 612292710 | 3635 | 3615 | 3650 | 3610 | 12949 |
| 635 | 20230905 | 093900 | 565208555 | 3615 | 3610 | 3620 | 3600 | 9295 |
| 636 | 20230905 | 093800 | 531604275 | 3610 | 3595 | 3615 | 3595 | 13374 |
| 637 | 20230905 | 093700 | 483345175 | 3585 | 3590 | 3605 | 3585 | 4112 |
| 638 | 20230905 | 093600 | 468556830 | 3570 | 3570 | 3570 | 3570 | 4 |
| 639 | 20230905 | 093500 | 468542550 | 3575 | 3550 | 3575 | 3550 | 4444 |
| 640 | 20230905 | 093400 | 452667725 | 3565 | 3550 | 3565 | 3550 | 2911 |
| 641 | 20230905 | 093300 | 442309435 | 3565 | 3565 | 3565 | 3565 | 17 |
| 642 | 20230905 | 093200 | 442248830 | 3560 | 3560 | 3560 | 3560 | 45 |
| 643 | 20230905 | 093100 | 442088630 | 3550 | 3565 | 3565 | 3545 | 361 |
| 644 | 20230905 | 093000 | 440805450 | 3565 | 3550 | 3565 | 3550 | 67 |
| 645 | 20230905 | 092900 | 440567105 | 3550 | 3550 | 3550 | 3550 | 196 |
| 646 | 20230905 | 092800 | 439871305 | 3570 | 3570 | 3570 | 3570 | 0 |
| 647 | 20230905 | 092700 | 439871305 | 3570 | 3545 | 3570 | 3540 | 4940 |
| 648 | 20230905 | 092600 | 422372055 | 3550 | 3565 | 3565 | 3550 | 26830 |
| 649 | 20230905 | 092500 | 326861810 | 3565 | 3565 | 3565 | 3565 | 175 |
| 650 | 20230905 | 092400 | 326237935 | 3565 | 3575 | 3575 | 3565 | 301 |
| 651 | 20230905 | 092300 | 325164860 | 3565 | 3575 | 3575 | 3565 | 593 |
| 652 | 20230905 | 092200 | 323050105 | 3575 | 3585 | 3600 | 3575 | 3389 |
| 653 | 20230905 | 092100 | 310880695 | 3585 | 3585 | 3590 | 3580 | 970 |
| 654 | 20230905 | 092000 | 307403585 | 3585 | 3585 | 3585 | 3580 | 330 |
| 655 | 20230905 | 091900 | 306221010 | 3585 | 3580 | 3595 | 3555 | 2411 |
| 656 | 20230905 | 091800 | 297573610 | 3570 | 3545 | 3570 | 3545 | 8045 |
| 657 | 20230905 | 091700 | 268880235 | 3555 | 3555 | 3555 | 3555 | 0 |
| 658 | 20230905 | 091600 | 268880235 | 3555 | 3540 | 3555 | 3540 | 930 |
| 659 | 20230905 | 091500 | 265581175 | 3530 | 3525 | 3530 | 3525 | 321 |
| 660 | 20230905 | 091400 | 264449485 | 3530 | 3530 | 3530 | 3530 | 358 |
| 661 | 20230905 | 091300 | 263185745 | 3530 | 3530 | 3530 | 3520 | 784 |
| 662 | 20230905 | 091200 | 260422870 | 3545 | 3530 | 3545 | 3520 | 1270 |
| 663 | 20230905 | 091100 | 255943115 | 3525 | 3530 | 3530 | 3525 | 449 |
| 664 | 20230905 | 091000 | 254359390 | 3530 | 3530 | 3545 | 3530 | 2541 |
| 665 | 20230905 | 090900 | 245364230 | 3535 | 3510 | 3535 | 3510 | 952 |
| 666 | 20230905 | 090800 | 242010375 | 3510 | 3500 | 3510 | 3500 | 6568 |
| 667 | 20230905 | 090700 | 218999785 | 3500 | 3530 | 3530 | 3500 | 11937 |
| 668 | 20230905 | 090600 | 177104650 | 3535 | 3520 | 3570 | 3520 | 2399 |
| 669 | 20230905 | 090500 | 168618150 | 3525 | 3520 | 3525 | 3520 | 1498 |
| 670 | 20230905 | 090400 | 163339535 | 3520 | 3520 | 3525 | 3520 | 674 |
| 671 | 20230905 | 090300 | 160966055 | 3520 | 3540 | 3540 | 3520 | 3610 |
| 672 | 20230905 | 090200 | 148242965 | 3540 | 3565 | 3565 | 3540 | 2851 |
| 673 | 20230905 | 090100 | 138147895 | 3550 | 3570 | 3570 | 3545 | 1838 |
| 674 | 20230905 | 090000 | 131615515 | 3570 | 3610 | 3615 | 3570 | 36595 |