34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230912 | 202400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 1525 |
| 3 | 20230912 | 202300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 4 | 20230912 | 202200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 5 | 20230912 | 202100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 6 | 20230912 | 202000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 7 | 20230912 | 201900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 8 | 20230912 | 201800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 9 | 20230912 | 201700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 10 | 20230912 | 201600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 11 | 20230912 | 201500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 12 | 20230912 | 201400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 13 | 20230912 | 201300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 14 | 20230912 | 201200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 15 | 20230912 | 201100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 16 | 20230912 | 201000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 17 | 20230912 | 200900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 18 | 20230912 | 200800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 19 | 20230912 | 200700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 20 | 20230912 | 200600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 21 | 20230912 | 200500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 22 | 20230912 | 200400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 23 | 20230912 | 200300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 24 | 20230912 | 200200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 25 | 20230912 | 200100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 26 | 20230912 | 200000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 27 | 20230912 | 195900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 28 | 20230912 | 195800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 29 | 20230912 | 195700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 30 | 20230912 | 195600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 31 | 20230912 | 195500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 32 | 20230912 | 195400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 1525 |
| 33 | 20230912 | 195300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 34 | 20230912 | 195200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 35 | 20230912 | 195100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 36 | 20230912 | 195000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 37 | 20230912 | 194900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 38 | 20230912 | 194800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 39 | 20230912 | 194700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 40 | 20230912 | 194600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 41 | 20230912 | 194500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 42 | 20230912 | 194400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 43 | 20230912 | 194300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 44 | 20230912 | 194200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 45 | 20230912 | 194100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 46 | 20230912 | 194000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 47 | 20230912 | 193900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 48 | 20230912 | 193800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 49 | 20230912 | 193700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 50 | 20230912 | 193600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 51 | 20230912 | 193500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 52 | 20230912 | 193400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 53 | 20230912 | 193300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 54 | 20230912 | 193200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 55 | 20230912 | 193100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 56 | 20230912 | 193000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 57 | 20230912 | 192900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 58 | 20230912 | 192800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 59 | 20230912 | 192700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 60 | 20230912 | 192600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 61 | 20230912 | 192500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 62 | 20230912 | 192400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 1525 |
| 63 | 20230912 | 192300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 64 | 20230912 | 192200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 65 | 20230912 | 192100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 66 | 20230912 | 192000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 67 | 20230912 | 191900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 68 | 20230912 | 191800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 69 | 20230912 | 191700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 70 | 20230912 | 191600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 71 | 20230912 | 191500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 72 | 20230912 | 191400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 73 | 20230912 | 191300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 74 | 20230912 | 191200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 75 | 20230912 | 191100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 76 | 20230912 | 191000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 77 | 20230912 | 190900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 78 | 20230912 | 190800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 79 | 20230912 | 190700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 80 | 20230912 | 190600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 81 | 20230912 | 190500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 82 | 20230912 | 190400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 83 | 20230912 | 190300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 84 | 20230912 | 190200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 85 | 20230912 | 190100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 86 | 20230912 | 190000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 87 | 20230912 | 185900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 88 | 20230912 | 185800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 89 | 20230912 | 185700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 90 | 20230912 | 185600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 91 | 20230912 | 185500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 92 | 20230912 | 185400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 1525 |
| 93 | 20230912 | 185300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 94 | 20230912 | 185200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 95 | 20230912 | 185100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 96 | 20230912 | 185000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 97 | 20230912 | 184900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 98 | 20230912 | 184800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 99 | 20230912 | 184700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 100 | 20230912 | 184600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 101 | 20230912 | 184500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 102 | 20230912 | 184400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 103 | 20230912 | 184300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 104 | 20230912 | 184200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 105 | 20230912 | 184100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 106 | 20230912 | 184000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 107 | 20230912 | 183900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 108 | 20230912 | 183800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 109 | 20230912 | 183700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 110 | 20230912 | 183600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 111 | 20230912 | 183500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 112 | 20230912 | 183400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 113 | 20230912 | 183300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 114 | 20230912 | 183200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 115 | 20230912 | 183100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 116 | 20230912 | 183000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 117 | 20230912 | 182900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 118 | 20230912 | 182800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 119 | 20230912 | 182700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 120 | 20230912 | 182600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 121 | 20230912 | 182500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 122 | 20230912 | 182400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 1525 |
| 123 | 20230912 | 182300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 124 | 20230912 | 182200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 125 | 20230912 | 182100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 126 | 20230912 | 182000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 127 | 20230912 | 181900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 128 | 20230912 | 181800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 129 | 20230912 | 181700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 130 | 20230912 | 181600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 131 | 20230912 | 181500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 132 | 20230912 | 181400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 133 | 20230912 | 181300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 134 | 20230912 | 181200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 135 | 20230912 | 181100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 136 | 20230912 | 181000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 137 | 20230912 | 180900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 138 | 20230912 | 180800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 139 | 20230912 | 180700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 140 | 20230912 | 180600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 141 | 20230912 | 180500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 142 | 20230912 | 180400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 143 | 20230912 | 180300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 144 | 20230912 | 180200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 145 | 20230912 | 180100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 146 | 20230912 | 180000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 147 | 20230912 | 175900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 148 | 20230912 | 175800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 149 | 20230912 | 175700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 150 | 20230912 | 175600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 151 | 20230912 | 175500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 152 | 20230912 | 175400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 1525 |
| 153 | 20230912 | 175300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 154 | 20230912 | 175200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 155 | 20230912 | 175100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 156 | 20230912 | 175000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 157 | 20230912 | 174900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 158 | 20230912 | 174800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 159 | 20230912 | 174700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 160 | 20230912 | 174600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 161 | 20230912 | 174500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 162 | 20230912 | 174400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 163 | 20230912 | 174300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 164 | 20230912 | 174200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 165 | 20230912 | 174100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 166 | 20230912 | 174000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 167 | 20230912 | 173900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 168 | 20230912 | 173800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 169 | 20230912 | 173700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 170 | 20230912 | 173600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 171 | 20230912 | 173500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 172 | 20230912 | 173400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 173 | 20230912 | 173300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 174 | 20230912 | 173200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 175 | 20230912 | 173100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 176 | 20230912 | 173000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 177 | 20230912 | 172900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 178 | 20230912 | 172800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 179 | 20230912 | 172700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 180 | 20230912 | 172600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 181 | 20230912 | 172500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 182 | 20230912 | 172400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 1525 |
| 183 | 20230912 | 172300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 184 | 20230912 | 172200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 185 | 20230912 | 172100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 186 | 20230912 | 172000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 187 | 20230912 | 171900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 188 | 20230912 | 171800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 189 | 20230912 | 171700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 190 | 20230912 | 171600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 191 | 20230912 | 171500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 192 | 20230912 | 171400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 193 | 20230912 | 171300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 194 | 20230912 | 171200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 195 | 20230912 | 171100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 196 | 20230912 | 171000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 197 | 20230912 | 170900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 198 | 20230912 | 170800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 199 | 20230912 | 170700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 200 | 20230912 | 170600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 201 | 20230912 | 170500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 202 | 20230912 | 170400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 203 | 20230912 | 170300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 204 | 20230912 | 170200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 205 | 20230912 | 170100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 206 | 20230912 | 170000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 207 | 20230912 | 165900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 208 | 20230912 | 165800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 209 | 20230912 | 165700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 210 | 20230912 | 165600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 211 | 20230912 | 165500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 212 | 20230912 | 165400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 1525 |
| 213 | 20230912 | 165300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 214 | 20230912 | 165200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 215 | 20230912 | 165100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 216 | 20230912 | 165000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 217 | 20230912 | 164900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 218 | 20230912 | 164800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 219 | 20230912 | 164700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 220 | 20230912 | 164600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 221 | 20230912 | 164500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 222 | 20230912 | 164400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 223 | 20230912 | 164300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 224 | 20230912 | 164200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 225 | 20230912 | 164100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 226 | 20230912 | 164000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 227 | 20230912 | 163900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 228 | 20230912 | 163800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 229 | 20230912 | 163700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 230 | 20230912 | 163600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 231 | 20230912 | 163500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 232 | 20230912 | 163400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 233 | 20230912 | 163300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 234 | 20230912 | 163200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 235 | 20230912 | 163100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 236 | 20230912 | 163000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 237 | 20230912 | 162900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 238 | 20230912 | 162800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 239 | 20230912 | 162700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 240 | 20230912 | 162600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 241 | 20230912 | 162500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 242 | 20230912 | 162400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 1525 |
| 243 | 20230912 | 162300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 244 | 20230912 | 162200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 245 | 20230912 | 162100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 246 | 20230912 | 162000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 247 | 20230912 | 161900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 248 | 20230912 | 161800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 249 | 20230912 | 161700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 250 | 20230912 | 161600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 251 | 20230912 | 161500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 252 | 20230912 | 161400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 253 | 20230912 | 161300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 254 | 20230912 | 161200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 255 | 20230912 | 161100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 256 | 20230912 | 161000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 257 | 20230912 | 160900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 258 | 20230912 | 160800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 259 | 20230912 | 160700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 260 | 20230912 | 160600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 261 | 20230912 | 160500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 262 | 20230912 | 160400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 263 | 20230912 | 160300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 264 | 20230912 | 160200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 265 | 20230912 | 160100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 266 | 20230912 | 160000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 267 | 20230912 | 155900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 268 | 20230912 | 155800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 269 | 20230912 | 155700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 270 | 20230912 | 155600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 271 | 20230912 | 155500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 272 | 20230912 | 155400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 1525 |
| 273 | 20230912 | 155300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 274 | 20230912 | 155200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 275 | 20230912 | 155100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 276 | 20230912 | 155000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 277 | 20230912 | 154900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 278 | 20230912 | 154800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 279 | 20230912 | 154700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 280 | 20230912 | 154600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 281 | 20230912 | 154500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 282 | 20230912 | 154400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 283 | 20230912 | 154300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 284 | 20230912 | 154200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 285 | 20230912 | 154100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 286 | 20230912 | 154000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 287 | 20230912 | 153900 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 288 | 20230912 | 153800 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 289 | 20230912 | 153700 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 290 | 20230912 | 153600 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 291 | 20230912 | 153500 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 292 | 20230912 | 153400 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 293 | 20230912 | 153300 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 294 | 20230912 | 153200 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 295 | 20230912 | 153100 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 0 |
| 296 | 20230912 | 153000 | 2133539945 | 3725 | 3725 | 3725 | 3725 | 1525 |
| 297 | 20230912 | 152900 | 2127859320 | 3740 | 3740 | 3740 | 3740 | 0 |
| 298 | 20230912 | 152800 | 2127859320 | 3740 | 3740 | 3740 | 3740 | 0 |
| 299 | 20230912 | 152700 | 2127859320 | 3740 | 3740 | 3740 | 3740 | 0 |
| 300 | 20230912 | 152600 | 2127859320 | 3740 | 3740 | 3740 | 3740 | 0 |
| 301 | 20230912 | 152500 | 2127859320 | 3740 | 3740 | 3740 | 3740 | 0 |
| 302 | 20230912 | 152400 | 2127859320 | 3740 | 3740 | 3740 | 3740 | 0 |
| 303 | 20230912 | 152300 | 2127859320 | 3740 | 3740 | 3740 | 3740 | 0 |
| 304 | 20230912 | 152200 | 2127859320 | 3740 | 3740 | 3740 | 3740 | 0 |
| 305 | 20230912 | 152100 | 2127859320 | 3740 | 3740 | 3740 | 3740 | 0 |
| 306 | 20230912 | 152000 | 2127859320 | 3740 | 3740 | 3740 | 3740 | 0 |
| 307 | 20230912 | 151900 | 2127859320 | 3740 | 3740 | 3745 | 3710 | 12047 |
| 308 | 20230912 | 151800 | 2083128300 | 3775 | 3740 | 3775 | 3740 | 520 |
| 309 | 20230912 | 151700 | 2081182345 | 3740 | 3725 | 3740 | 3725 | 1230 |
| 310 | 20230912 | 151600 | 2076594470 | 3725 | 3725 | 3725 | 3725 | 226 |
| 311 | 20230912 | 151500 | 2075752620 | 3730 | 3725 | 3730 | 3720 | 193 |
| 312 | 20230912 | 151400 | 2075034005 | 3725 | 3730 | 3730 | 3725 | 81 |
| 313 | 20230912 | 151300 | 2074732250 | 3730 | 3735 | 3735 | 3730 | 520 |
| 314 | 20230912 | 151200 | 2072791150 | 3730 | 3730 | 3730 | 3730 | 11 |
| 315 | 20230912 | 151100 | 2072750120 | 3740 | 3720 | 3740 | 3720 | 504 |
| 316 | 20230912 | 151000 | 2070874980 | 3720 | 3725 | 3725 | 3715 | 1138 |
| 317 | 20230912 | 150900 | 2066642155 | 3720 | 3725 | 3725 | 3720 | 130 |
| 318 | 20230912 | 150800 | 2066158240 | 3760 | 3750 | 3760 | 3725 | 1139 |
| 319 | 20230912 | 150700 | 2061913020 | 3750 | 3760 | 3760 | 3725 | 76 |
| 320 | 20230912 | 150600 | 2061629430 | 3760 | 3730 | 3760 | 3720 | 1250 |
| 321 | 20230912 | 150500 | 2056961065 | 3740 | 3740 | 3740 | 3725 | 6631 |
| 322 | 20230912 | 150400 | 2032224515 | 3760 | 3765 | 3765 | 3740 | 150 |
| 323 | 20230912 | 150300 | 2031661665 | 3765 | 3745 | 3765 | 3740 | 2210 |
| 324 | 20230912 | 150200 | 2023381715 | 3770 | 3750 | 3770 | 3745 | 2750 |
| 325 | 20230912 | 150100 | 2013071520 | 3750 | 3755 | 3755 | 3750 | 1573 |
| 326 | 20230912 | 150000 | 2007165925 | 3755 | 3755 | 3755 | 3755 | 122 |
| 327 | 20230912 | 145900 | 2006707815 | 3775 | 3755 | 3775 | 3755 | 280 |
| 328 | 20230912 | 145800 | 2005655350 | 3750 | 3775 | 3775 | 3750 | 798 |
| 329 | 20230912 | 145700 | 2002662775 | 3755 | 3760 | 3765 | 3755 | 2823 |
| 330 | 20230912 | 145600 | 1992058330 | 3760 | 3765 | 3765 | 3755 | 1416 |
| 331 | 20230912 | 145500 | 1986732245 | 3765 | 3775 | 3775 | 3765 | 2878 |
| 332 | 20230912 | 145400 | 1975868670 | 3775 | 3775 | 3780 | 3775 | 909 |
| 333 | 20230912 | 145300 | 1972432955 | 3780 | 3785 | 3785 | 3780 | 815 |
| 334 | 20230912 | 145200 | 1969349240 | 3785 | 3795 | 3795 | 3785 | 62 |
| 335 | 20230912 | 145100 | 1969114550 | 3775 | 3775 | 3775 | 3770 | 177 |
| 336 | 20230912 | 145000 | 1968446640 | 3785 | 3770 | 3785 | 3770 | 425 |
| 337 | 20230912 | 144900 | 1966843810 | 3785 | 3770 | 3785 | 3770 | 69 |
| 338 | 20230912 | 144800 | 1966583665 | 3775 | 3775 | 3775 | 3770 | 373 |
| 339 | 20230912 | 144700 | 1965176970 | 3775 | 3770 | 3775 | 3770 | 130 |
| 340 | 20230912 | 144600 | 1964686565 | 3760 | 3780 | 3780 | 3760 | 1780 |
| 341 | 20230912 | 144500 | 1957975950 | 3775 | 3805 | 3805 | 3775 | 88 |
| 342 | 20230912 | 144400 | 1957642910 | 3805 | 3780 | 3810 | 3770 | 764 |
| 343 | 20230912 | 144300 | 1954753485 | 3815 | 3765 | 3815 | 3765 | 6271 |
| 344 | 20230912 | 144200 | 1930912915 | 3775 | 3775 | 3790 | 3770 | 493 |
| 345 | 20230912 | 144100 | 1929051840 | 3790 | 3775 | 3790 | 3775 | 61 |
| 346 | 20230912 | 144000 | 1928821550 | 3790 | 3790 | 3790 | 3770 | 62 |
| 347 | 20230912 | 143900 | 1928587770 | 3765 | 3785 | 3785 | 3765 | 102 |
| 348 | 20230912 | 143800 | 1928203635 | 3775 | 3775 | 3775 | 3775 | 130 |
| 349 | 20230912 | 143700 | 1927712885 | 3790 | 3775 | 3790 | 3775 | 62 |
| 350 | 20230912 | 143600 | 1927478805 | 3785 | 3780 | 3785 | 3780 | 282 |
| 351 | 20230912 | 143500 | 1926411440 | 3775 | 3775 | 3775 | 3775 | 273 |
| 352 | 20230912 | 143400 | 1925380865 | 3770 | 3780 | 3780 | 3770 | 73 |
| 353 | 20230912 | 143300 | 1925105525 | 3765 | 3765 | 3765 | 3765 | 122 |
| 354 | 20230912 | 143200 | 1924646195 | 3775 | 3775 | 3775 | 3775 | 100 |
| 355 | 20230912 | 143100 | 1924268695 | 3780 | 3780 | 3780 | 3780 | 60 |
| 356 | 20230912 | 143000 | 1924041895 | 3775 | 3775 | 3780 | 3775 | 81 |
| 357 | 20230912 | 142900 | 1923736095 | 3780 | 3780 | 3790 | 3780 | 67 |
| 358 | 20230912 | 142800 | 1923482825 | 3790 | 3780 | 3790 | 3775 | 1306 |
| 359 | 20230912 | 142700 | 1918533420 | 3780 | 3780 | 3785 | 3780 | 25 |
| 360 | 20230912 | 142600 | 1918438910 | 3780 | 3765 | 3780 | 3765 | 488 |
| 361 | 20230912 | 142500 | 1916594390 | 3765 | 3765 | 3765 | 3765 | 10 |
| 362 | 20230912 | 142400 | 1916556740 | 3765 | 3765 | 3765 | 3760 | 36 |
| 363 | 20230912 | 142300 | 1916421260 | 3760 | 3765 | 3765 | 3760 | 33 |
| 364 | 20230912 | 142200 | 1916297170 | 3760 | 3775 | 3775 | 3755 | 1055 |
| 365 | 20230912 | 142100 | 1912332275 | 3760 | 3775 | 3775 | 3755 | 825 |
| 366 | 20230912 | 142000 | 1909226640 | 3780 | 3790 | 3790 | 3780 | 1077 |
| 367 | 20230912 | 141900 | 1905155430 | 3810 | 3780 | 3810 | 3780 | 387 |
| 368 | 20230912 | 141800 | 1903681450 | 3780 | 3780 | 3780 | 3780 | 12 |
| 369 | 20230912 | 141700 | 1903636090 | 3775 | 3775 | 3775 | 3775 | 536 |
| 370 | 20230912 | 141600 | 1901612690 | 3775 | 3770 | 3785 | 3770 | 215 |
| 371 | 20230912 | 141500 | 1900801995 | 3770 | 3790 | 3790 | 3770 | 24 |
| 372 | 20230912 | 141400 | 1900711095 | 3810 | 3760 | 3810 | 3760 | 1940 |
| 373 | 20230912 | 141300 | 1893348570 | 3770 | 3770 | 3770 | 3755 | 2020 |
| 374 | 20230912 | 141200 | 1885763040 | 3760 | 3755 | 3770 | 3755 | 14 |
| 375 | 20230912 | 141100 | 1885710415 | 3755 | 3770 | 3770 | 3755 | 1114 |
| 376 | 20230912 | 141000 | 1881522870 | 3770 | 3765 | 3775 | 3765 | 339 |
| 377 | 20230912 | 140900 | 1880243425 | 3765 | 3770 | 3770 | 3765 | 419 |
| 378 | 20230912 | 140800 | 1878665560 | 3770 | 3765 | 3770 | 3765 | 358 |
| 379 | 20230912 | 140700 | 1877315915 | 3770 | 3765 | 3775 | 3765 | 689 |
| 380 | 20230912 | 140600 | 1874718085 | 3765 | 3765 | 3770 | 3755 | 1780 |
| 381 | 20230912 | 140500 | 1868024815 | 3770 | 3765 | 3770 | 3760 | 212 |
| 382 | 20230912 | 140400 | 1867225675 | 3760 | 3760 | 3765 | 3760 | 461 |
| 383 | 20230912 | 140300 | 1865492300 | 3760 | 3760 | 3770 | 3760 | 1707 |
| 384 | 20230912 | 140200 | 1859057070 | 3760 | 3760 | 3770 | 3760 | 17 |
| 385 | 20230912 | 140100 | 1858993050 | 3770 | 3760 | 3770 | 3760 | 476 |
| 386 | 20230912 | 140000 | 1857201190 | 3760 | 3755 | 3760 | 3755 | 199 |
| 387 | 20230912 | 135900 | 1856453320 | 3755 | 3755 | 3765 | 3750 | 2426 |
| 388 | 20230912 | 135800 | 1847332460 | 3760 | 3760 | 3765 | 3755 | 607 |
| 389 | 20230912 | 135700 | 1845049940 | 3760 | 3760 | 3770 | 3760 | 918 |
| 390 | 20230912 | 135600 | 1841596770 | 3760 | 3760 | 3770 | 3760 | 352 |
| 391 | 20230912 | 135500 | 1840271520 | 3755 | 3760 | 3770 | 3750 | 8243 |
| 392 | 20230912 | 135400 | 1809333395 | 3760 | 3780 | 3800 | 3760 | 1805 |
| 393 | 20230912 | 135300 | 1802518770 | 3780 | 3785 | 3785 | 3780 | 2902 |
| 394 | 20230912 | 135200 | 1791549195 | 3800 | 3785 | 3800 | 3780 | 89 |
| 395 | 20230912 | 135100 | 1791212555 | 3785 | 3780 | 3785 | 3780 | 6 |
| 396 | 20230912 | 135000 | 1791189850 | 3780 | 3780 | 3800 | 3780 | 188 |
| 397 | 20230912 | 134900 | 1790477165 | 3780 | 3780 | 3780 | 3780 | 73 |
| 398 | 20230912 | 134800 | 1790201225 | 3780 | 3785 | 3800 | 3780 | 427 |
| 399 | 20230912 | 134700 | 1788584995 | 3770 | 3795 | 3800 | 3760 | 10781 |
| 400 | 20230912 | 134600 | 1747858490 | 3795 | 3795 | 3800 | 3795 | 354 |
| 401 | 20230912 | 134500 | 1746515035 | 3795 | 3795 | 3795 | 3795 | 7 |
| 402 | 20230912 | 134400 | 1746488470 | 3805 | 3795 | 3810 | 3795 | 81 |
| 403 | 20230912 | 134300 | 1746180990 | 3790 | 3790 | 3800 | 3790 | 824 |
| 404 | 20230912 | 134200 | 1743052985 | 3790 | 3790 | 3790 | 3790 | 195 |
| 405 | 20230912 | 134100 | 1742313935 | 3810 | 3790 | 3810 | 3790 | 290 |
| 406 | 20230912 | 134000 | 1741214795 | 3790 | 3790 | 3795 | 3790 | 203 |
| 407 | 20230912 | 133900 | 1740445385 | 3790 | 3795 | 3795 | 3790 | 1170 |
| 408 | 20230912 | 133800 | 1736010685 | 3795 | 3810 | 3810 | 3795 | 516 |
| 409 | 20230912 | 133700 | 1734044905 | 3795 | 3790 | 3795 | 3790 | 74 |
| 410 | 20230912 | 133600 | 1733764410 | 3790 | 3800 | 3805 | 3790 | 519 |
| 411 | 20230912 | 133500 | 1731790995 | 3785 | 3790 | 3800 | 3785 | 687 |
| 412 | 20230912 | 133400 | 1729187130 | 3785 | 3790 | 3790 | 3785 | 125 |
| 413 | 20230912 | 133300 | 1728713875 | 3790 | 3785 | 3790 | 3785 | 136 |
| 414 | 20230912 | 133200 | 1728198465 | 3790 | 3790 | 3790 | 3780 | 292 |
| 415 | 20230912 | 133100 | 1727093240 | 3775 | 3780 | 3780 | 3770 | 439 |
| 416 | 20230912 | 133000 | 1725437745 | 3770 | 3770 | 3770 | 3770 | 16 |
| 417 | 20230912 | 132900 | 1725377425 | 3770 | 3775 | 3775 | 3770 | 70 |
| 418 | 20230912 | 132800 | 1725113180 | 3775 | 3775 | 3795 | 3770 | 16 |
| 419 | 20230912 | 132700 | 1725052760 | 3800 | 3770 | 3800 | 3770 | 12 |
| 420 | 20230912 | 132600 | 1725007440 | 3770 | 3785 | 3785 | 3770 | 2072 |
| 421 | 20230912 | 132500 | 1717172910 | 3785 | 3790 | 3790 | 3785 | 1578 |
| 422 | 20230912 | 132400 | 1711192300 | 3790 | 3795 | 3795 | 3790 | 1235 |
| 423 | 20230912 | 132300 | 1706505505 | 3800 | 3795 | 3800 | 3795 | 18 |
| 424 | 20230912 | 132200 | 1706437170 | 3795 | 3795 | 3800 | 3795 | 13 |
| 425 | 20230912 | 132100 | 1706387820 | 3795 | 3795 | 3795 | 3795 | 78 |
| 426 | 20230912 | 132000 | 1706091810 | 3795 | 3795 | 3795 | 3795 | 19 |
| 427 | 20230912 | 131900 | 1706019705 | 3795 | 3795 | 3800 | 3795 | 335 |
| 428 | 20230912 | 131800 | 1704748175 | 3795 | 3805 | 3815 | 3795 | 205 |
| 429 | 20230912 | 131700 | 1703970040 | 3795 | 3795 | 3805 | 3795 | 21 |
| 430 | 20230912 | 131600 | 1703890295 | 3810 | 3795 | 3810 | 3795 | 134 |
| 431 | 20230912 | 131500 | 1703380915 | 3795 | 3800 | 3800 | 3795 | 23 |
| 432 | 20230912 | 131400 | 1703293550 | 3795 | 3800 | 3810 | 3795 | 556 |
| 433 | 20230912 | 131300 | 1701176615 | 3790 | 3790 | 3795 | 3785 | 63 |
| 434 | 20230912 | 131200 | 1700937880 | 3785 | 3790 | 3790 | 3785 | 381 |
| 435 | 20230912 | 131100 | 1699493895 | 3790 | 3790 | 3795 | 3790 | 660 |
| 436 | 20230912 | 131000 | 1696992475 | 3795 | 3795 | 3795 | 3790 | 13 |
| 437 | 20230912 | 130900 | 1696943170 | 3790 | 3785 | 3790 | 3785 | 279 |
| 438 | 20230912 | 130800 | 1695885780 | 3785 | 3790 | 3790 | 3785 | 240 |
| 439 | 20230912 | 130700 | 1694976615 | 3790 | 3790 | 3795 | 3790 | 121 |
| 440 | 20230912 | 130600 | 1694518020 | 3790 | 3790 | 3790 | 3790 | 69 |
| 441 | 20230912 | 130500 | 1694256510 | 3790 | 3790 | 3795 | 3790 | 304 |
| 442 | 20230912 | 130400 | 1693104300 | 3790 | 3795 | 3795 | 3790 | 402 |
| 443 | 20230912 | 130300 | 1691578735 | 3795 | 3795 | 3795 | 3795 | 81 |
| 444 | 20230912 | 130200 | 1691271340 | 3795 | 3795 | 3795 | 3795 | 11 |
| 445 | 20230912 | 130100 | 1691229595 | 3790 | 3790 | 3800 | 3790 | 450 |
| 446 | 20230912 | 130000 | 1689520395 | 3790 | 3790 | 3790 | 3790 | 75 |
| 447 | 20230912 | 125900 | 1689236145 | 3790 | 3780 | 3795 | 3780 | 18 |
| 448 | 20230912 | 125800 | 1689168000 | 3780 | 3800 | 3800 | 3780 | 152 |
| 449 | 20230912 | 125700 | 1688592940 | 3795 | 3775 | 3795 | 3775 | 434 |
| 450 | 20230912 | 125600 | 1686947580 | 3775 | 3775 | 3780 | 3775 | 2977 |
| 451 | 20230912 | 125500 | 1675699365 | 3775 | 3775 | 3775 | 3775 | 268 |
| 452 | 20230912 | 125400 | 1674687665 | 3775 | 3775 | 3775 | 3775 | 291 |
| 453 | 20230912 | 125300 | 1673589140 | 3775 | 3780 | 3785 | 3775 | 84 |
| 454 | 20230912 | 125200 | 1673271965 | 3775 | 3775 | 3780 | 3775 | 70 |
| 455 | 20230912 | 125100 | 1673007395 | 3775 | 3775 | 3775 | 3775 | 352 |
| 456 | 20230912 | 125000 | 1671678595 | 3775 | 3775 | 3775 | 3775 | 18 |
| 457 | 20230912 | 124900 | 1671610645 | 3775 | 3775 | 3775 | 3775 | 84 |
| 458 | 20230912 | 124800 | 1671293545 | 3775 | 3775 | 3780 | 3775 | 563 |
| 459 | 20230912 | 124700 | 1669167915 | 3775 | 3775 | 3795 | 3775 | 160 |
| 460 | 20230912 | 124600 | 1668561550 | 3775 | 3775 | 3785 | 3775 | 119 |
| 461 | 20230912 | 124500 | 1668111850 | 3775 | 3780 | 3780 | 3775 | 633 |
| 462 | 20230912 | 124400 | 1665722270 | 3775 | 3775 | 3785 | 3775 | 27 |
| 463 | 20230912 | 124300 | 1665620275 | 3780 | 3785 | 3785 | 3780 | 430 |
| 464 | 20230912 | 124200 | 1663994860 | 3780 | 3780 | 3780 | 3780 | 78 |
| 465 | 20230912 | 124100 | 1663700020 | 3780 | 3780 | 3785 | 3780 | 57 |
| 466 | 20230912 | 124000 | 1663484510 | 3800 | 3805 | 3810 | 3780 | 192 |
| 467 | 20230912 | 123900 | 1662757145 | 3760 | 3785 | 3785 | 3760 | 1286 |
| 468 | 20230912 | 123800 | 1657898940 | 3785 | 3790 | 3790 | 3785 | 488 |
| 469 | 20230912 | 123700 | 1656049855 | 3790 | 3800 | 3800 | 3790 | 190 |
| 470 | 20230912 | 123600 | 1655328495 | 3795 | 3800 | 3800 | 3790 | 130 |
| 471 | 20230912 | 123500 | 1654834630 | 3800 | 3805 | 3805 | 3800 | 67 |
| 472 | 20230912 | 123400 | 1654580015 | 3800 | 3790 | 3805 | 3790 | 515 |
| 473 | 20230912 | 123300 | 1652625885 | 3790 | 3790 | 3800 | 3790 | 543 |
| 474 | 20230912 | 123200 | 1650563890 | 3795 | 3810 | 3810 | 3795 | 4198 |
| 475 | 20230912 | 123100 | 1634590510 | 3815 | 3815 | 3815 | 3815 | 56 |
| 476 | 20230912 | 123000 | 1634376870 | 3815 | 3815 | 3815 | 3810 | 182 |
| 477 | 20230912 | 122900 | 1633682930 | 3820 | 3815 | 3820 | 3815 | 16 |
| 478 | 20230912 | 122800 | 1633621840 | 3815 | 3810 | 3815 | 3810 | 138 |
| 479 | 20230912 | 122700 | 1633095715 | 3810 | 3810 | 3815 | 3810 | 641 |
| 480 | 20230912 | 122600 | 1630653470 | 3810 | 3810 | 3810 | 3810 | 72 |
| 481 | 20230912 | 122500 | 1630379150 | 3810 | 3810 | 3830 | 3810 | 473 |
| 482 | 20230912 | 122400 | 1628576060 | 3810 | 3810 | 3820 | 3810 | 248 |
| 483 | 20230912 | 122300 | 1627631140 | 3810 | 3810 | 3810 | 3810 | 1257 |
| 484 | 20230912 | 122200 | 1622841970 | 3810 | 3810 | 3830 | 3810 | 183 |
| 485 | 20230912 | 122100 | 1622144690 | 3810 | 3815 | 3815 | 3810 | 1337 |
| 486 | 20230912 | 122000 | 1617046550 | 3815 | 3815 | 3820 | 3815 | 1385 |
| 487 | 20230912 | 121900 | 1611760955 | 3810 | 3810 | 3825 | 3810 | 1442 |
| 488 | 20230912 | 121800 | 1606247820 | 3810 | 3835 | 3835 | 3810 | 3243 |
| 489 | 20230912 | 121700 | 1593862335 | 3840 | 3845 | 3845 | 3840 | 2635 |
| 490 | 20230912 | 121600 | 1583743000 | 3845 | 3845 | 3845 | 3845 | 627 |
| 491 | 20230912 | 121500 | 1581332185 | 3850 | 3845 | 3850 | 3840 | 1089 |
| 492 | 20230912 | 121400 | 1577145030 | 3840 | 3860 | 3870 | 3840 | 348 |
| 493 | 20230912 | 121300 | 1575805300 | 3850 | 3850 | 3850 | 3815 | 4580 |
| 494 | 20230912 | 121200 | 1558242050 | 3850 | 3855 | 3860 | 3850 | 1176 |
| 495 | 20230912 | 121100 | 1553712080 | 3855 | 3860 | 3875 | 3855 | 81 |
| 496 | 20230912 | 121000 | 1553399265 | 3870 | 3880 | 3910 | 3865 | 891 |
| 497 | 20230912 | 120900 | 1549938050 | 3880 | 3875 | 3925 | 3865 | 3735 |
| 498 | 20230912 | 120800 | 1535320810 | 3880 | 3890 | 3895 | 3875 | 37 |
| 499 | 20230912 | 120700 | 1535176995 | 3890 | 3890 | 3920 | 3890 | 3047 |
| 500 | 20230912 | 120600 | 1523282880 | 3900 | 3890 | 3900 | 3890 | 723 |
| 501 | 20230912 | 120500 | 1520468680 | 3890 | 3885 | 3890 | 3885 | 172 |
| 502 | 20230912 | 120400 | 1519800265 | 3880 | 3915 | 3915 | 3880 | 1032 |
| 503 | 20230912 | 120300 | 1515786655 | 3875 | 3840 | 3915 | 3840 | 21869 |
| 504 | 20230912 | 120200 | 1430727190 | 3840 | 3840 | 3840 | 3840 | 1411 |
| 505 | 20230912 | 120100 | 1425308950 | 3840 | 3845 | 3845 | 3840 | 593 |
| 506 | 20230912 | 120000 | 1423031080 | 3845 | 3845 | 3845 | 3845 | 125 |
| 507 | 20230912 | 115900 | 1422550455 | 3845 | 3845 | 3845 | 3845 | 62 |
| 508 | 20230912 | 115800 | 1422312065 | 3845 | 3845 | 3845 | 3845 | 226 |
| 509 | 20230912 | 115700 | 1421443095 | 3845 | 3865 | 3865 | 3845 | 342 |
| 510 | 20230912 | 115600 | 1420122875 | 3865 | 3850 | 3865 | 3850 | 134 |
| 511 | 20230912 | 115500 | 1419606675 | 3865 | 3845 | 3865 | 3845 | 102 |
| 512 | 20230912 | 115400 | 1419213090 | 3845 | 3850 | 3850 | 3840 | 112 |
| 513 | 20230912 | 115300 | 1418782670 | 3860 | 3845 | 3860 | 3845 | 193 |
| 514 | 20230912 | 115200 | 1418038620 | 3860 | 3855 | 3860 | 3845 | 138 |
| 515 | 20230912 | 115100 | 1417507250 | 3855 | 3855 | 3855 | 3855 | 0 |
| 516 | 20230912 | 115000 | 1417507250 | 3855 | 3855 | 3865 | 3855 | 1127 |
| 517 | 20230912 | 114900 | 1413153365 | 3840 | 3850 | 3855 | 3835 | 471 |
| 518 | 20230912 | 114800 | 1411339865 | 3850 | 3845 | 3850 | 3845 | 500 |
| 519 | 20230912 | 114700 | 1409414935 | 3835 | 3830 | 3840 | 3830 | 346 |
| 520 | 20230912 | 114600 | 1408088320 | 3830 | 3830 | 3830 | 3830 | 73 |
| 521 | 20230912 | 114500 | 1407808730 | 3830 | 3830 | 3830 | 3830 | 591 |
| 522 | 20230912 | 114400 | 1405545200 | 3830 | 3830 | 3830 | 3805 | 829 |
| 523 | 20230912 | 114300 | 1402374920 | 3805 | 3805 | 3805 | 3805 | 63 |
| 524 | 20230912 | 114200 | 1402135205 | 3830 | 3805 | 3830 | 3800 | 564 |
| 525 | 20230912 | 114100 | 1399990290 | 3805 | 3825 | 3825 | 3805 | 624 |
| 526 | 20230912 | 114000 | 1397611270 | 3830 | 3805 | 3830 | 3805 | 84 |
| 527 | 20230912 | 113900 | 1397291125 | 3825 | 3825 | 3825 | 3800 | 308 |
| 528 | 20230912 | 113800 | 1396116765 | 3825 | 3810 | 3825 | 3800 | 718 |
| 529 | 20230912 | 113700 | 1393385570 | 3805 | 3820 | 3820 | 3805 | 927 |
| 530 | 20230912 | 113600 | 1389850535 | 3840 | 3840 | 3840 | 3840 | 733 |
| 531 | 20230912 | 113500 | 1387035815 | 3820 | 3830 | 3830 | 3820 | 1102 |
| 532 | 20230912 | 113400 | 1382815775 | 3830 | 3830 | 3840 | 3830 | 327 |
| 533 | 20230912 | 113300 | 1381561365 | 3830 | 3835 | 3835 | 3830 | 357 |
| 534 | 20230912 | 113200 | 1380193690 | 3835 | 3835 | 3835 | 3835 | 468 |
| 535 | 20230912 | 113100 | 1378398910 | 3835 | 3830 | 3835 | 3830 | 80 |
| 536 | 20230912 | 113000 | 1378092475 | 3855 | 3820 | 3855 | 3820 | 1373 |
| 537 | 20230912 | 112900 | 1372816170 | 3820 | 3795 | 3820 | 3795 | 1546 |
| 538 | 20230912 | 112800 | 1366932680 | 3810 | 3800 | 3810 | 3790 | 2730 |
| 539 | 20230912 | 112700 | 1356573565 | 3800 | 3820 | 3820 | 3800 | 8204 |
| 540 | 20230912 | 112600 | 1325395170 | 3805 | 3820 | 3820 | 3805 | 1054 |
| 541 | 20230912 | 112500 | 1321378550 | 3825 | 3825 | 3825 | 3805 | 1041 |
| 542 | 20230912 | 112400 | 1317416285 | 3805 | 3835 | 3850 | 3805 | 5659 |
| 543 | 20230912 | 112300 | 1295837425 | 3830 | 3855 | 3855 | 3830 | 569 |
| 544 | 20230912 | 112200 | 1293651110 | 3855 | 3850 | 3860 | 3835 | 539 |
| 545 | 20230912 | 112100 | 1291575515 | 3860 | 3835 | 3860 | 3835 | 724 |
| 546 | 20230912 | 112000 | 1288794540 | 3835 | 3860 | 3860 | 3835 | 1701 |
| 547 | 20230912 | 111900 | 1282246360 | 3865 | 3840 | 3865 | 3840 | 158 |
| 548 | 20230912 | 111800 | 1281638715 | 3865 | 3845 | 3870 | 3835 | 782 |
| 549 | 20230912 | 111700 | 1278633525 | 3875 | 3835 | 3875 | 3835 | 2170 |
| 550 | 20230912 | 111600 | 1270309075 | 3825 | 3875 | 3875 | 3815 | 2622 |
| 551 | 20230912 | 111500 | 1260243440 | 3875 | 3875 | 3890 | 3850 | 35777 |
| 552 | 20230912 | 111400 | 1121884855 | 3870 | 3870 | 3875 | 3870 | 1556 |
| 553 | 20230912 | 111300 | 1115858240 | 3875 | 3870 | 3880 | 3870 | 211 |
| 554 | 20230912 | 111200 | 1115041375 | 3870 | 3875 | 3880 | 3865 | 3745 |
| 555 | 20230912 | 111100 | 1100550505 | 3880 | 3885 | 3890 | 3875 | 976 |
| 556 | 20230912 | 111000 | 1096763970 | 3890 | 3890 | 3890 | 3875 | 2029 |
| 557 | 20230912 | 110900 | 1088891485 | 3895 | 3890 | 3895 | 3875 | 1774 |
| 558 | 20230912 | 110800 | 1081997190 | 3890 | 3900 | 3900 | 3880 | 1087 |
| 559 | 20230912 | 110700 | 1077764380 | 3880 | 3890 | 3900 | 3880 | 3448 |
| 560 | 20230912 | 110600 | 1064347460 | 3890 | 3885 | 3890 | 3870 | 1676 |
| 561 | 20230912 | 110500 | 1057846910 | 3885 | 3865 | 3895 | 3865 | 8958 |
| 562 | 20230912 | 110400 | 1023058025 | 3865 | 3875 | 3875 | 3850 | 2545 |
| 563 | 20230912 | 110300 | 1013245300 | 3870 | 3855 | 3870 | 3850 | 4500 |
| 564 | 20230912 | 110200 | 995884080 | 3865 | 3855 | 3865 | 3850 | 1044 |
| 565 | 20230912 | 110100 | 991856640 | 3845 | 3850 | 3860 | 3845 | 1333 |
| 566 | 20230912 | 110000 | 986719385 | 3870 | 3855 | 3870 | 3850 | 954 |
| 567 | 20230912 | 105900 | 983042470 | 3865 | 3870 | 3870 | 3860 | 22 |
| 568 | 20230912 | 105800 | 982957485 | 3870 | 3865 | 3870 | 3855 | 3548 |
| 569 | 20230912 | 105700 | 969256530 | 3870 | 3870 | 3870 | 3865 | 670 |
| 570 | 20230912 | 105600 | 966664630 | 3870 | 3870 | 3875 | 3870 | 731 |
| 571 | 20230912 | 105500 | 963835445 | 3875 | 3875 | 3875 | 3870 | 2916 |
| 572 | 20230912 | 105400 | 952542975 | 3870 | 3875 | 3880 | 3870 | 967 |
| 573 | 20230912 | 105300 | 948795605 | 3865 | 3870 | 3875 | 3865 | 1565 |
| 574 | 20230912 | 105200 | 942737225 | 3875 | 3875 | 3885 | 3875 | 3777 |
| 575 | 20230912 | 105100 | 928079935 | 3870 | 3855 | 3875 | 3855 | 1913 |
| 576 | 20230912 | 105000 | 920674360 | 3870 | 3855 | 3870 | 3855 | 5188 |
| 577 | 20230912 | 104900 | 900656075 | 3855 | 3850 | 3855 | 3850 | 2132 |
| 578 | 20230912 | 104800 | 892445370 | 3850 | 3850 | 3850 | 3835 | 2648 |
| 579 | 20230912 | 104700 | 882281500 | 3850 | 3850 | 3860 | 3850 | 685 |
| 580 | 20230912 | 104600 | 879642220 | 3850 | 3835 | 3860 | 3835 | 1796 |
| 581 | 20230912 | 104500 | 872721585 | 3855 | 3855 | 3860 | 3830 | 1941 |
| 582 | 20230912 | 104400 | 865257235 | 3860 | 3855 | 3860 | 3850 | 387 |
| 583 | 20230912 | 104300 | 863766625 | 3860 | 3850 | 3875 | 3850 | 7642 |
| 584 | 20230912 | 104200 | 834228350 | 3850 | 3845 | 3860 | 3840 | 7667 |
| 585 | 20230912 | 104100 | 804722395 | 3840 | 3835 | 3840 | 3835 | 1688 |
| 586 | 20230912 | 104000 | 798243230 | 3835 | 3820 | 3835 | 3820 | 2161 |
| 587 | 20230912 | 103900 | 789957315 | 3830 | 3825 | 3840 | 3815 | 2640 |
| 588 | 20230912 | 103800 | 779843485 | 3825 | 3830 | 3830 | 3810 | 1703 |
| 589 | 20230912 | 103700 | 773331020 | 3825 | 3820 | 3850 | 3820 | 3901 |
| 590 | 20230912 | 103600 | 758343890 | 3825 | 3825 | 3840 | 3825 | 6836 |
| 591 | 20230912 | 103500 | 732114820 | 3825 | 3785 | 3825 | 3785 | 7267 |
| 592 | 20230912 | 103400 | 704453360 | 3785 | 3755 | 3785 | 3750 | 2054 |
| 593 | 20230912 | 103300 | 696725900 | 3755 | 3755 | 3755 | 3755 | 2 |
| 594 | 20230912 | 103200 | 696718390 | 3755 | 3755 | 3755 | 3755 | 1 |
| 595 | 20230912 | 103100 | 696714635 | 3755 | 3760 | 3765 | 3755 | 281 |
| 596 | 20230912 | 103000 | 695658125 | 3750 | 3740 | 3750 | 3740 | 2157 |
| 597 | 20230912 | 102900 | 687569735 | 3735 | 3735 | 3735 | 3735 | 51 |
| 598 | 20230912 | 102800 | 687379250 | 3735 | 3730 | 3735 | 3730 | 120 |
| 599 | 20230912 | 102700 | 686931550 | 3730 | 3730 | 3730 | 3730 | 710 |
| 600 | 20230912 | 102600 | 684283250 | 3735 | 3730 | 3750 | 3730 | 107 |
| 601 | 20230912 | 102500 | 683883840 | 3730 | 3730 | 3730 | 3725 | 150 |
| 602 | 20230912 | 102400 | 683324590 | 3730 | 3730 | 3730 | 3730 | 100 |
| 603 | 20230912 | 102300 | 682951590 | 3725 | 3750 | 3750 | 3725 | 409 |
| 604 | 20230912 | 102200 | 681425425 | 3745 | 3750 | 3755 | 3745 | 2195 |
| 605 | 20230912 | 102100 | 673196270 | 3745 | 3750 | 3750 | 3745 | 232 |
| 606 | 20230912 | 102000 | 672327030 | 3745 | 3745 | 3745 | 3745 | 150 |
| 607 | 20230912 | 101900 | 671765280 | 3745 | 3740 | 3745 | 3740 | 482 |
| 608 | 20230912 | 101800 | 669961270 | 3740 | 3740 | 3745 | 3740 | 221 |
| 609 | 20230912 | 101700 | 669134620 | 3740 | 3730 | 3740 | 3725 | 161 |
| 610 | 20230912 | 101600 | 668534625 | 3725 | 3725 | 3725 | 3720 | 156 |
| 611 | 20230912 | 101500 | 667953555 | 3720 | 3725 | 3740 | 3720 | 156 |
| 612 | 20230912 | 101400 | 667372955 | 3725 | 3725 | 3730 | 3725 | 1112 |
| 613 | 20230912 | 101300 | 663230520 | 3725 | 3725 | 3735 | 3725 | 417 |
| 614 | 20230912 | 101200 | 661674275 | 3725 | 3725 | 3725 | 3725 | 150 |
| 615 | 20230912 | 101100 | 661115525 | 3730 | 3735 | 3735 | 3725 | 613 |
| 616 | 20230912 | 101000 | 658829020 | 3735 | 3730 | 3735 | 3730 | 203 |
| 617 | 20230912 | 100900 | 658071495 | 3730 | 3725 | 3735 | 3725 | 987 |
| 618 | 20230912 | 100800 | 654392635 | 3725 | 3730 | 3730 | 3725 | 177 |
| 619 | 20230912 | 100700 | 653733175 | 3725 | 3725 | 3745 | 3725 | 1593 |
| 620 | 20230912 | 100600 | 647796770 | 3725 | 3725 | 3730 | 3720 | 1469 |
| 621 | 20230912 | 100500 | 642323225 | 3730 | 3730 | 3730 | 3730 | 694 |
| 622 | 20230912 | 100400 | 639734605 | 3725 | 3730 | 3730 | 3725 | 1662 |
| 623 | 20230912 | 100300 | 633541110 | 3730 | 3735 | 3735 | 3730 | 152 |
| 624 | 20230912 | 100200 | 632973640 | 3730 | 3730 | 3730 | 3730 | 150 |
| 625 | 20230912 | 100100 | 632414140 | 3730 | 3730 | 3730 | 3730 | 100 |
| 626 | 20230912 | 100000 | 632041140 | 3725 | 3730 | 3730 | 3725 | 1647 |
| 627 | 20230912 | 095900 | 625898130 | 3730 | 3745 | 3745 | 3730 | 155 |
| 628 | 20230912 | 095800 | 625319655 | 3755 | 3735 | 3755 | 3730 | 326 |
| 629 | 20230912 | 095700 | 624102700 | 3730 | 3730 | 3735 | 3725 | 843 |
| 630 | 20230912 | 095600 | 620956915 | 3730 | 3730 | 3730 | 3730 | 140 |
| 631 | 20230912 | 095500 | 620434715 | 3730 | 3730 | 3755 | 3730 | 205 |
| 632 | 20230912 | 095400 | 619669945 | 3755 | 3730 | 3755 | 3730 | 156 |
| 633 | 20230912 | 095300 | 619087990 | 3730 | 3745 | 3745 | 3730 | 1767 |
| 634 | 20230912 | 095200 | 612487695 | 3765 | 3750 | 3765 | 3745 | 1185 |
| 635 | 20230912 | 095100 | 608029540 | 3750 | 3765 | 3765 | 3750 | 188 |
| 636 | 20230912 | 095000 | 607324125 | 3765 | 3745 | 3765 | 3745 | 496 |
| 637 | 20230912 | 094900 | 605465745 | 3745 | 3740 | 3760 | 3740 | 156 |
| 638 | 20230912 | 094800 | 604881980 | 3740 | 3740 | 3770 | 3740 | 151 |
| 639 | 20230912 | 094700 | 604317210 | 3740 | 3770 | 3780 | 3740 | 1517 |
| 640 | 20230912 | 094600 | 598608115 | 3750 | 3730 | 3750 | 3730 | 2833 |
| 641 | 20230912 | 094500 | 588018735 | 3730 | 3730 | 3730 | 3725 | 213 |
| 642 | 20230912 | 094400 | 587224745 | 3730 | 3725 | 3740 | 3725 | 158 |
| 643 | 20230912 | 094300 | 586636135 | 3725 | 3735 | 3735 | 3725 | 152 |
| 644 | 20230912 | 094200 | 586069665 | 3735 | 3780 | 3780 | 3730 | 2245 |
| 645 | 20230912 | 094100 | 577662890 | 3760 | 3765 | 3785 | 3755 | 1088 |
| 646 | 20230912 | 094000 | 573563075 | 3765 | 3745 | 3765 | 3745 | 414 |
| 647 | 20230912 | 093900 | 572010760 | 3745 | 3735 | 3745 | 3720 | 1009 |
| 648 | 20230912 | 093800 | 568246935 | 3735 | 3735 | 3765 | 3730 | 505 |
| 649 | 20230912 | 093700 | 566360495 | 3735 | 3750 | 3750 | 3735 | 2167 |
| 650 | 20230912 | 093600 | 558237205 | 3750 | 3755 | 3755 | 3750 | 1088 |
| 651 | 20230912 | 093500 | 554154405 | 3755 | 3780 | 3780 | 3750 | 4587 |
| 652 | 20230912 | 093400 | 536931275 | 3770 | 3785 | 3785 | 3770 | 2948 |
| 653 | 20230912 | 093300 | 525796200 | 3800 | 3800 | 3800 | 3780 | 2334 |
| 654 | 20230912 | 093200 | 516949590 | 3790 | 3800 | 3810 | 3790 | 2402 |
| 655 | 20230912 | 093100 | 507823330 | 3795 | 3830 | 3830 | 3795 | 7895 |
| 656 | 20230912 | 093000 | 477762205 | 3830 | 3820 | 3840 | 3810 | 4555 |
| 657 | 20230912 | 092900 | 460331355 | 3825 | 3830 | 3830 | 3815 | 2090 |
| 658 | 20230912 | 092800 | 452345020 | 3815 | 3825 | 3830 | 3810 | 1278 |
| 659 | 20230912 | 092700 | 447458380 | 3825 | 3825 | 3830 | 3805 | 2196 |
| 660 | 20230912 | 092600 | 439058030 | 3830 | 3805 | 3835 | 3805 | 6704 |
| 661 | 20230912 | 092500 | 413430170 | 3805 | 3820 | 3820 | 3805 | 2078 |
| 662 | 20230912 | 092400 | 405507615 | 3820 | 3810 | 3825 | 3810 | 1657 |
| 663 | 20230912 | 092300 | 399182875 | 3805 | 3820 | 3825 | 3805 | 2665 |
| 664 | 20230912 | 092200 | 389030850 | 3820 | 3815 | 3820 | 3810 | 2963 |
| 665 | 20230912 | 092100 | 377731185 | 3815 | 3840 | 3840 | 3815 | 2652 |
| 666 | 20230912 | 092000 | 367569830 | 3835 | 3795 | 3845 | 3795 | 9743 |
| 667 | 20230912 | 091900 | 330266480 | 3795 | 3805 | 3810 | 3795 | 4119 |
| 668 | 20230912 | 091800 | 314610615 | 3810 | 3810 | 3815 | 3800 | 3172 |
| 669 | 20230912 | 091700 | 302532280 | 3810 | 3785 | 3815 | 3785 | 10560 |
| 670 | 20230912 | 091600 | 262401125 | 3790 | 3790 | 3790 | 3785 | 3988 |
| 671 | 20230912 | 091500 | 247301105 | 3790 | 3795 | 3795 | 3785 | 4056 |
| 672 | 20230912 | 091400 | 231917375 | 3795 | 3765 | 3800 | 3750 | 12453 |
| 673 | 20230912 | 091300 | 184881575 | 3765 | 3750 | 3765 | 3745 | 5406 |
| 674 | 20230912 | 091200 | 164591800 | 3750 | 3730 | 3760 | 3725 | 9430 |
| 675 | 20230912 | 091100 | 129284110 | 3725 | 3720 | 3735 | 3720 | 901 |
| 676 | 20230912 | 091000 | 125928185 | 3720 | 3735 | 3750 | 3720 | 2773 |
| 677 | 20230912 | 090900 | 115575165 | 3705 | 3695 | 3735 | 3680 | 16594 |
| 678 | 20230912 | 090800 | 53716990 | 3700 | 3680 | 3700 | 3680 | 2414 |
| 679 | 20230912 | 090700 | 44822090 | 3680 | 3670 | 3680 | 3665 | 1199 |
| 680 | 20230912 | 090600 | 40423460 | 3670 | 3670 | 3670 | 3670 | 54 |
| 681 | 20230912 | 090500 | 40225280 | 3675 | 3675 | 3675 | 3675 | 394 |
| 682 | 20230912 | 090400 | 38777330 | 3660 | 3660 | 3660 | 3660 | 273 |
| 683 | 20230912 | 090300 | 37778150 | 3655 | 3660 | 3680 | 3655 | 918 |
| 684 | 20230912 | 090200 | 34418730 | 3685 | 3675 | 3685 | 3675 | 351 |
| 685 | 20230912 | 090100 | 33127135 | 3695 | 3660 | 3700 | 3660 | 687 |
| 686 | 20230912 | 090000 | 30601635 | 3650 | 3700 | 3700 | 3650 | 8297 |