35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230907 | 205200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 10776 |
| 3 | 20230907 | 205100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 4 | 20230907 | 205000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 5 | 20230907 | 204900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 6 | 20230907 | 204800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 7 | 20230907 | 204700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 8 | 20230907 | 204600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 9 | 20230907 | 204500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 10 | 20230907 | 204400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 11 | 20230907 | 204300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 12 | 20230907 | 204200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 13 | 20230907 | 204100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 14 | 20230907 | 204000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 15 | 20230907 | 203900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 16 | 20230907 | 203800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 17 | 20230907 | 203700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 18 | 20230907 | 203600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 19 | 20230907 | 203500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 20 | 20230907 | 203400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 21 | 20230907 | 203300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 22 | 20230907 | 203200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 23 | 20230907 | 203100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 24 | 20230907 | 203000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 25 | 20230907 | 202900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 26 | 20230907 | 202800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 27 | 20230907 | 202700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 28 | 20230907 | 202600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 29 | 20230907 | 202500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 30 | 20230907 | 202400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 31 | 20230907 | 202300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 32 | 20230907 | 202200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 10776 |
| 33 | 20230907 | 202100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 34 | 20230907 | 202000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 35 | 20230907 | 201900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 36 | 20230907 | 201800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 37 | 20230907 | 201700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 38 | 20230907 | 201600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 39 | 20230907 | 201500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 40 | 20230907 | 201400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 41 | 20230907 | 201300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 42 | 20230907 | 201200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 43 | 20230907 | 201100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 44 | 20230907 | 201000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 45 | 20230907 | 200900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 46 | 20230907 | 200800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 47 | 20230907 | 200700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 48 | 20230907 | 200600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 49 | 20230907 | 200500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 50 | 20230907 | 200400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 51 | 20230907 | 200300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 52 | 20230907 | 200200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 53 | 20230907 | 200100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 54 | 20230907 | 200000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 55 | 20230907 | 195900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 56 | 20230907 | 195800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 57 | 20230907 | 195700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 58 | 20230907 | 195600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 59 | 20230907 | 195500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 60 | 20230907 | 195400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 61 | 20230907 | 195300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 62 | 20230907 | 195200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 10776 |
| 63 | 20230907 | 195100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 64 | 20230907 | 195000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 65 | 20230907 | 194900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 66 | 20230907 | 194800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 67 | 20230907 | 194700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 68 | 20230907 | 194600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 69 | 20230907 | 194500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 70 | 20230907 | 194400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 71 | 20230907 | 194300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 72 | 20230907 | 194200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 73 | 20230907 | 194100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 74 | 20230907 | 194000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 75 | 20230907 | 193900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 76 | 20230907 | 193800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 77 | 20230907 | 193700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 78 | 20230907 | 193600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 79 | 20230907 | 193500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 80 | 20230907 | 193400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 81 | 20230907 | 193300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 82 | 20230907 | 193200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 83 | 20230907 | 193100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 84 | 20230907 | 193000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 85 | 20230907 | 192900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 86 | 20230907 | 192800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 87 | 20230907 | 192700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 88 | 20230907 | 192600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 89 | 20230907 | 192500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 90 | 20230907 | 192400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 91 | 20230907 | 192300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 92 | 20230907 | 192200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 10776 |
| 93 | 20230907 | 192100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 94 | 20230907 | 192000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 95 | 20230907 | 191900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 96 | 20230907 | 191800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 97 | 20230907 | 191700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 98 | 20230907 | 191600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 99 | 20230907 | 191500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 100 | 20230907 | 191400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 101 | 20230907 | 191300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 102 | 20230907 | 191200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 103 | 20230907 | 191100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 104 | 20230907 | 191000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 105 | 20230907 | 190900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 106 | 20230907 | 190800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 107 | 20230907 | 190700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 108 | 20230907 | 190600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 109 | 20230907 | 190500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 110 | 20230907 | 190400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 111 | 20230907 | 190300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 112 | 20230907 | 190200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 113 | 20230907 | 190100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 114 | 20230907 | 190000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 115 | 20230907 | 185900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 116 | 20230907 | 185800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 117 | 20230907 | 185700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 118 | 20230907 | 185600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 119 | 20230907 | 185500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 120 | 20230907 | 185400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 121 | 20230907 | 185300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 122 | 20230907 | 185200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 10776 |
| 123 | 20230907 | 185100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 124 | 20230907 | 185000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 125 | 20230907 | 184900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 126 | 20230907 | 184800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 127 | 20230907 | 184700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 128 | 20230907 | 184600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 129 | 20230907 | 184500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 130 | 20230907 | 184400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 131 | 20230907 | 184300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 132 | 20230907 | 184200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 133 | 20230907 | 184100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 134 | 20230907 | 184000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 135 | 20230907 | 183900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 136 | 20230907 | 183800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 137 | 20230907 | 183700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 138 | 20230907 | 183600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 139 | 20230907 | 183500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 140 | 20230907 | 183400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 141 | 20230907 | 183300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 142 | 20230907 | 183200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 143 | 20230907 | 183100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 144 | 20230907 | 183000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 145 | 20230907 | 182900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 146 | 20230907 | 182800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 147 | 20230907 | 182700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 148 | 20230907 | 182600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 149 | 20230907 | 182500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 150 | 20230907 | 182400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 151 | 20230907 | 182300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 152 | 20230907 | 182200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 10776 |
| 153 | 20230907 | 182100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 154 | 20230907 | 182000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 155 | 20230907 | 181900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 156 | 20230907 | 181800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 157 | 20230907 | 181700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 158 | 20230907 | 181600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 159 | 20230907 | 181500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 160 | 20230907 | 181400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 161 | 20230907 | 181300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 162 | 20230907 | 181200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 163 | 20230907 | 181100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 164 | 20230907 | 181000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 165 | 20230907 | 180900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 166 | 20230907 | 180800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 167 | 20230907 | 180700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 168 | 20230907 | 180600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 169 | 20230907 | 180500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 170 | 20230907 | 180400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 171 | 20230907 | 180300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 172 | 20230907 | 180200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 173 | 20230907 | 180100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 174 | 20230907 | 180000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 175 | 20230907 | 175900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 176 | 20230907 | 175800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 177 | 20230907 | 175700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 178 | 20230907 | 175600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 179 | 20230907 | 175500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 180 | 20230907 | 175400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 181 | 20230907 | 175300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 182 | 20230907 | 175200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 10776 |
| 183 | 20230907 | 175100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 184 | 20230907 | 175000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 185 | 20230907 | 174900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 186 | 20230907 | 174800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 187 | 20230907 | 174700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 188 | 20230907 | 174600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 189 | 20230907 | 174500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 190 | 20230907 | 174400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 191 | 20230907 | 174300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 192 | 20230907 | 174200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 193 | 20230907 | 174100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 194 | 20230907 | 174000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 195 | 20230907 | 173900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 196 | 20230907 | 173800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 197 | 20230907 | 173700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 198 | 20230907 | 173600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 199 | 20230907 | 173500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 200 | 20230907 | 173400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 201 | 20230907 | 173300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 202 | 20230907 | 173200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 203 | 20230907 | 173100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 204 | 20230907 | 173000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 205 | 20230907 | 172900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 206 | 20230907 | 172800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 207 | 20230907 | 172700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 208 | 20230907 | 172600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 209 | 20230907 | 172500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 210 | 20230907 | 172400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 211 | 20230907 | 172300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 212 | 20230907 | 172200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 10776 |
| 213 | 20230907 | 172100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 214 | 20230907 | 172000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 215 | 20230907 | 171900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 216 | 20230907 | 171800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 217 | 20230907 | 171700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 218 | 20230907 | 171600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 219 | 20230907 | 171500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 220 | 20230907 | 171400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 221 | 20230907 | 171300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 222 | 20230907 | 171200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 223 | 20230907 | 171100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 224 | 20230907 | 171000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 225 | 20230907 | 170900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 226 | 20230907 | 170800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 227 | 20230907 | 170700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 228 | 20230907 | 170600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 229 | 20230907 | 170500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 230 | 20230907 | 170400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 231 | 20230907 | 170300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 232 | 20230907 | 170200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 233 | 20230907 | 170100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 234 | 20230907 | 170000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 235 | 20230907 | 165900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 236 | 20230907 | 165800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 237 | 20230907 | 165700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 238 | 20230907 | 165600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 239 | 20230907 | 165500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 240 | 20230907 | 165400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 241 | 20230907 | 165300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 242 | 20230907 | 165200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 10776 |
| 243 | 20230907 | 165100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 244 | 20230907 | 165000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 245 | 20230907 | 164900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 246 | 20230907 | 164800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 247 | 20230907 | 164700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 248 | 20230907 | 164600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 249 | 20230907 | 164500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 250 | 20230907 | 164400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 251 | 20230907 | 164300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 252 | 20230907 | 164200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 253 | 20230907 | 164100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 254 | 20230907 | 164000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 255 | 20230907 | 163900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 256 | 20230907 | 163800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 257 | 20230907 | 163700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 258 | 20230907 | 163600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 259 | 20230907 | 163500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 260 | 20230907 | 163400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 261 | 20230907 | 163300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 262 | 20230907 | 163200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 263 | 20230907 | 163100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 264 | 20230907 | 163000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 265 | 20230907 | 162900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 266 | 20230907 | 162800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 267 | 20230907 | 162700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 268 | 20230907 | 162600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 269 | 20230907 | 162500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 270 | 20230907 | 162400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 271 | 20230907 | 162300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 272 | 20230907 | 162200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 10776 |
| 273 | 20230907 | 162100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 274 | 20230907 | 162000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 275 | 20230907 | 161900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 276 | 20230907 | 161800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 277 | 20230907 | 161700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 278 | 20230907 | 161600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 279 | 20230907 | 161500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 280 | 20230907 | 161400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 281 | 20230907 | 161300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 282 | 20230907 | 161200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 283 | 20230907 | 161100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 284 | 20230907 | 161000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 285 | 20230907 | 160900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 286 | 20230907 | 160800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 287 | 20230907 | 160700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 288 | 20230907 | 160600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 289 | 20230907 | 160500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 290 | 20230907 | 160400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 291 | 20230907 | 160300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 292 | 20230907 | 160200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 293 | 20230907 | 160100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 294 | 20230907 | 160000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 295 | 20230907 | 155900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 296 | 20230907 | 155800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 297 | 20230907 | 155700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 298 | 20230907 | 155600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 299 | 20230907 | 155500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 300 | 20230907 | 155400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 301 | 20230907 | 155300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 302 | 20230907 | 155200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 10776 |
| 303 | 20230907 | 155100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 304 | 20230907 | 155000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 305 | 20230907 | 154900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 306 | 20230907 | 154800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 307 | 20230907 | 154700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 308 | 20230907 | 154600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 309 | 20230907 | 154500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 310 | 20230907 | 154400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 311 | 20230907 | 154300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 312 | 20230907 | 154200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 313 | 20230907 | 154100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 314 | 20230907 | 154000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 315 | 20230907 | 153900 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 316 | 20230907 | 153800 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 317 | 20230907 | 153700 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 318 | 20230907 | 153600 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 319 | 20230907 | 153500 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 320 | 20230907 | 153400 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 321 | 20230907 | 153300 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 322 | 20230907 | 153200 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 323 | 20230907 | 153100 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 0 |
| 324 | 20230907 | 153000 | 1961279780 | 3730 | 3730 | 3730 | 3730 | 10776 |
| 325 | 20230907 | 152900 | 1921085300 | 3750 | 3750 | 3750 | 3750 | 0 |
| 326 | 20230907 | 152800 | 1921085300 | 3750 | 3750 | 3750 | 3750 | 0 |
| 327 | 20230907 | 152700 | 1921085300 | 3750 | 3750 | 3750 | 3750 | 0 |
| 328 | 20230907 | 152600 | 1921085300 | 3750 | 3750 | 3750 | 3750 | 0 |
| 329 | 20230907 | 152500 | 1921085300 | 3750 | 3750 | 3750 | 3750 | 0 |
| 330 | 20230907 | 152400 | 1921085300 | 3750 | 3750 | 3750 | 3750 | 0 |
| 331 | 20230907 | 152300 | 1921085300 | 3750 | 3750 | 3750 | 3750 | 0 |
| 332 | 20230907 | 152200 | 1921085300 | 3750 | 3750 | 3750 | 3750 | 0 |
| 333 | 20230907 | 152100 | 1921085300 | 3750 | 3750 | 3750 | 3750 | 0 |
| 334 | 20230907 | 152000 | 1921085300 | 3750 | 3750 | 3750 | 3750 | 0 |
| 335 | 20230907 | 151900 | 1921085300 | 3750 | 3740 | 3750 | 3735 | 4043 |
| 336 | 20230907 | 151800 | 1905979155 | 3740 | 3750 | 3750 | 3740 | 3813 |
| 337 | 20230907 | 151700 | 1891707205 | 3750 | 3750 | 3750 | 3750 | 24 |
| 338 | 20230907 | 151600 | 1891617205 | 3750 | 3755 | 3755 | 3750 | 467 |
| 339 | 20230907 | 151500 | 1889865950 | 3755 | 3755 | 3755 | 3755 | 397 |
| 340 | 20230907 | 151400 | 1888375215 | 3750 | 3750 | 3750 | 3750 | 100 |
| 341 | 20230907 | 151300 | 1888000215 | 3745 | 3750 | 3755 | 3745 | 550 |
| 342 | 20230907 | 151200 | 1885939345 | 3755 | 3750 | 3755 | 3745 | 1047 |
| 343 | 20230907 | 151100 | 1882013170 | 3745 | 3750 | 3750 | 3745 | 1490 |
| 344 | 20230907 | 151000 | 1876431725 | 3745 | 3750 | 3750 | 3745 | 1025 |
| 345 | 20230907 | 150900 | 1872588915 | 3750 | 3750 | 3750 | 3750 | 23 |
| 346 | 20230907 | 150800 | 1872502665 | 3750 | 3745 | 3750 | 3745 | 1404 |
| 347 | 20230907 | 150700 | 1867241650 | 3750 | 3750 | 3750 | 3750 | 1024 |
| 348 | 20230907 | 150600 | 1863401650 | 3750 | 3750 | 3760 | 3750 | 507 |
| 349 | 20230907 | 150500 | 1861500390 | 3750 | 3750 | 3750 | 3750 | 130 |
| 350 | 20230907 | 150400 | 1861012890 | 3760 | 3760 | 3760 | 3760 | 448 |
| 351 | 20230907 | 150300 | 1859328410 | 3760 | 3755 | 3760 | 3750 | 420 |
| 352 | 20230907 | 150200 | 1857752900 | 3750 | 3735 | 3750 | 3735 | 672 |
| 353 | 20230907 | 150100 | 1855233110 | 3735 | 3760 | 3765 | 3730 | 5895 |
| 354 | 20230907 | 150000 | 1833143525 | 3765 | 3765 | 3765 | 3765 | 173 |
| 355 | 20230907 | 145900 | 1832492180 | 3765 | 3760 | 3770 | 3760 | 689 |
| 356 | 20230907 | 145800 | 1829898065 | 3755 | 3755 | 3755 | 3755 | 68 |
| 357 | 20230907 | 145700 | 1829642725 | 3765 | 3765 | 3765 | 3765 | 5 |
| 358 | 20230907 | 145600 | 1829623900 | 3770 | 3770 | 3770 | 3770 | 405 |
| 359 | 20230907 | 145500 | 1828097050 | 3775 | 3755 | 3775 | 3755 | 2 |
| 360 | 20230907 | 145400 | 1828089520 | 3775 | 3770 | 3775 | 3755 | 416 |
| 361 | 20230907 | 145300 | 1826522095 | 3770 | 3770 | 3770 | 3770 | 74 |
| 362 | 20230907 | 145200 | 1826243115 | 3775 | 3770 | 3775 | 3770 | 401 |
| 363 | 20230907 | 145100 | 1824731340 | 3775 | 3755 | 3775 | 3750 | 1213 |
| 364 | 20230907 | 145000 | 1820167575 | 3775 | 3775 | 3775 | 3775 | 1 |
| 365 | 20230907 | 144900 | 1820163800 | 3750 | 3755 | 3755 | 3750 | 3967 |
| 366 | 20230907 | 144800 | 1805284345 | 3755 | 3760 | 3760 | 3755 | 2000 |
| 367 | 20230907 | 144700 | 1797768890 | 3775 | 3775 | 3775 | 3775 | 0 |
| 368 | 20230907 | 144600 | 1797768890 | 3775 | 3770 | 3775 | 3770 | 387 |
| 369 | 20230907 | 144500 | 1796309735 | 3770 | 3770 | 3770 | 3760 | 487 |
| 370 | 20230907 | 144400 | 1794473865 | 3770 | 3770 | 3770 | 3770 | 298 |
| 371 | 20230907 | 144300 | 1793350405 | 3775 | 3775 | 3775 | 3775 | 703 |
| 372 | 20230907 | 144200 | 1790696580 | 3780 | 3780 | 3780 | 3780 | 165 |
| 373 | 20230907 | 144100 | 1790072880 | 3780 | 3780 | 3785 | 3775 | 1082 |
| 374 | 20230907 | 144000 | 1785981295 | 3775 | 3785 | 3785 | 3775 | 466 |
| 375 | 20230907 | 143900 | 1784218145 | 3785 | 3780 | 3785 | 3775 | 1459 |
| 376 | 20230907 | 143800 | 1778706970 | 3775 | 3775 | 3775 | 3775 | 100 |
| 377 | 20230907 | 143700 | 1778329470 | 3775 | 3780 | 3780 | 3775 | 700 |
| 378 | 20230907 | 143600 | 1775684470 | 3780 | 3770 | 3780 | 3770 | 1509 |
| 379 | 20230907 | 143500 | 1769986995 | 3760 | 3760 | 3760 | 3760 | 500 |
| 380 | 20230907 | 143400 | 1768106995 | 3760 | 3775 | 3775 | 3760 | 575 |
| 381 | 20230907 | 143300 | 1765943925 | 3770 | 3770 | 3775 | 3770 | 553 |
| 382 | 20230907 | 143200 | 1763859095 | 3770 | 3765 | 3770 | 3765 | 1024 |
| 383 | 20230907 | 143100 | 1760000715 | 3765 | 3765 | 3765 | 3760 | 577 |
| 384 | 20230907 | 143000 | 1757830810 | 3765 | 3760 | 3765 | 3760 | 450 |
| 385 | 20230907 | 142900 | 1756138060 | 3760 | 3760 | 3760 | 3760 | 612 |
| 386 | 20230907 | 142800 | 1753836940 | 3760 | 3760 | 3760 | 3755 | 422 |
| 387 | 20230907 | 142700 | 1752250720 | 3755 | 3750 | 3755 | 3750 | 1002 |
| 388 | 20230907 | 142600 | 1748489210 | 3750 | 3750 | 3750 | 3750 | 226 |
| 389 | 20230907 | 142500 | 1747641710 | 3750 | 3750 | 3750 | 3750 | 566 |
| 390 | 20230907 | 142400 | 1745519210 | 3750 | 3755 | 3755 | 3750 | 151 |
| 391 | 20230907 | 142300 | 1744952955 | 3750 | 3760 | 3760 | 3750 | 531 |
| 392 | 20230907 | 142200 | 1742960705 | 3755 | 3760 | 3760 | 3755 | 481 |
| 393 | 20230907 | 142100 | 1741152780 | 3760 | 3760 | 3760 | 3760 | 228 |
| 394 | 20230907 | 142000 | 1740295500 | 3755 | 3750 | 3755 | 3750 | 157 |
| 395 | 20230907 | 141900 | 1739706115 | 3750 | 3750 | 3750 | 3750 | 50 |
| 396 | 20230907 | 141800 | 1739518615 | 3750 | 3750 | 3750 | 3750 | 210 |
| 397 | 20230907 | 141700 | 1738731115 | 3750 | 3765 | 3770 | 3750 | 1019 |
| 398 | 20230907 | 141600 | 1734897695 | 3765 | 3760 | 3765 | 3760 | 1030 |
| 399 | 20230907 | 141500 | 1731021490 | 3760 | 3760 | 3760 | 3760 | 400 |
| 400 | 20230907 | 141400 | 1729517490 | 3750 | 3750 | 3750 | 3750 | 6 |
| 401 | 20230907 | 141300 | 1729494990 | 3750 | 3755 | 3755 | 3750 | 94 |
| 402 | 20230907 | 141200 | 1729142485 | 3760 | 3745 | 3760 | 3740 | 780 |
| 403 | 20230907 | 141100 | 1726225235 | 3745 | 3750 | 3750 | 3735 | 1034 |
| 404 | 20230907 | 141000 | 1722361070 | 3740 | 3770 | 3770 | 3740 | 2013 |
| 405 | 20230907 | 140900 | 1714819610 | 3770 | 3765 | 3775 | 3765 | 481 |
| 406 | 20230907 | 140800 | 1713006845 | 3765 | 3760 | 3765 | 3760 | 228 |
| 407 | 20230907 | 140700 | 1712149515 | 3750 | 3750 | 3750 | 3750 | 0 |
| 408 | 20230907 | 140600 | 1712149515 | 3750 | 3750 | 3750 | 3750 | 800 |
| 409 | 20230907 | 140500 | 1709149515 | 3750 | 3750 | 3750 | 3750 | 203 |
| 410 | 20230907 | 140400 | 1708388265 | 3770 | 3770 | 3770 | 3770 | 10 |
| 411 | 20230907 | 140300 | 1708350565 | 3770 | 3770 | 3770 | 3770 | 366 |
| 412 | 20230907 | 140200 | 1706970745 | 3770 | 3765 | 3770 | 3765 | 1755 |
| 413 | 20230907 | 140100 | 1700363165 | 3765 | 3765 | 3765 | 3765 | 1 |
| 414 | 20230907 | 140000 | 1700359400 | 3765 | 3760 | 3765 | 3760 | 840 |
| 415 | 20230907 | 135900 | 1697200500 | 3760 | 3760 | 3760 | 3760 | 241 |
| 416 | 20230907 | 135800 | 1696294340 | 3745 | 3745 | 3745 | 3745 | 21 |
| 417 | 20230907 | 135700 | 1696215695 | 3740 | 3740 | 3740 | 3740 | 542 |
| 418 | 20230907 | 135600 | 1694188615 | 3740 | 3740 | 3740 | 3740 | 228 |
| 419 | 20230907 | 135500 | 1693335895 | 3740 | 3740 | 3740 | 3740 | 378 |
| 420 | 20230907 | 135400 | 1691922175 | 3730 | 3735 | 3740 | 3730 | 125 |
| 421 | 20230907 | 135300 | 1691455810 | 3735 | 3735 | 3735 | 3735 | 236 |
| 422 | 20230907 | 135200 | 1690574350 | 3735 | 3730 | 3735 | 3730 | 519 |
| 423 | 20230907 | 135100 | 1688636635 | 3730 | 3735 | 3735 | 3730 | 463 |
| 424 | 20230907 | 135000 | 1686908580 | 3730 | 3730 | 3730 | 3730 | 144 |
| 425 | 20230907 | 134900 | 1686371460 | 3730 | 3740 | 3740 | 3730 | 1835 |
| 426 | 20230907 | 134800 | 1679522640 | 3740 | 3740 | 3740 | 3740 | 0 |
| 427 | 20230907 | 134700 | 1679522640 | 3740 | 3755 | 3755 | 3740 | 1662 |
| 428 | 20230907 | 134600 | 1673300330 | 3740 | 3740 | 3740 | 3740 | 25 |
| 429 | 20230907 | 134500 | 1673206830 | 3755 | 3755 | 3755 | 3755 | 0 |
| 430 | 20230907 | 134400 | 1673206830 | 3755 | 3740 | 3755 | 3740 | 693 |
| 431 | 20230907 | 134300 | 1670609590 | 3750 | 3745 | 3750 | 3745 | 363 |
| 432 | 20230907 | 134200 | 1669250130 | 3740 | 3740 | 3740 | 3740 | 0 |
| 433 | 20230907 | 134100 | 1669250130 | 3740 | 3740 | 3740 | 3740 | 0 |
| 434 | 20230907 | 134000 | 1669250130 | 3740 | 3740 | 3740 | 3740 | 602 |
| 435 | 20230907 | 133900 | 1666998650 | 3745 | 3745 | 3745 | 3745 | 383 |
| 436 | 20230907 | 133800 | 1665564315 | 3740 | 3750 | 3750 | 3740 | 1959 |
| 437 | 20230907 | 133700 | 1658219795 | 3750 | 3750 | 3750 | 3750 | 0 |
| 438 | 20230907 | 133600 | 1658219795 | 3750 | 3760 | 3760 | 3750 | 1154 |
| 439 | 20230907 | 133500 | 1653880835 | 3760 | 3760 | 3760 | 3760 | 357 |
| 440 | 20230907 | 133400 | 1652538515 | 3770 | 3765 | 3770 | 3765 | 2 |
| 441 | 20230907 | 133300 | 1652530980 | 3755 | 3760 | 3760 | 3755 | 331 |
| 442 | 20230907 | 133200 | 1651287525 | 3770 | 3770 | 3770 | 3770 | 0 |
| 443 | 20230907 | 133100 | 1651287525 | 3770 | 3770 | 3770 | 3770 | 356 |
| 444 | 20230907 | 133000 | 1649945405 | 3770 | 3760 | 3770 | 3755 | 1301 |
| 445 | 20230907 | 132900 | 1645056135 | 3770 | 3760 | 3770 | 3760 | 123 |
| 446 | 20230907 | 132800 | 1644593425 | 3760 | 3760 | 3760 | 3760 | 507 |
| 447 | 20230907 | 132700 | 1642687105 | 3755 | 3755 | 3755 | 3755 | 650 |
| 448 | 20230907 | 132600 | 1640246355 | 3760 | 3770 | 3770 | 3760 | 2656 |
| 449 | 20230907 | 132500 | 1630250240 | 3770 | 3780 | 3780 | 3770 | 1265 |
| 450 | 20230907 | 132400 | 1625479680 | 3780 | 3780 | 3780 | 3780 | 87 |
| 451 | 20230907 | 132300 | 1625150820 | 3780 | 3780 | 3780 | 3780 | 405 |
| 452 | 20230907 | 132200 | 1623619920 | 3780 | 3775 | 3780 | 3770 | 572 |
| 453 | 20230907 | 132100 | 1621460120 | 3775 | 3775 | 3775 | 3775 | 317 |
| 454 | 20230907 | 132000 | 1620263445 | 3775 | 3780 | 3780 | 3775 | 367 |
| 455 | 20230907 | 131900 | 1618877850 | 3780 | 3780 | 3780 | 3780 | 391 |
| 456 | 20230907 | 131800 | 1617399870 | 3780 | 3775 | 3780 | 3775 | 252 |
| 457 | 20230907 | 131700 | 1616447335 | 3775 | 3775 | 3775 | 3775 | 206 |
| 458 | 20230907 | 131600 | 1615669685 | 3775 | 3775 | 3775 | 3775 | 545 |
| 459 | 20230907 | 131500 | 1613612310 | 3775 | 3765 | 3775 | 3765 | 4354 |
| 460 | 20230907 | 131400 | 1597213580 | 3765 | 3765 | 3765 | 3760 | 284 |
| 461 | 20230907 | 131300 | 1596145465 | 3765 | 3760 | 3765 | 3760 | 416 |
| 462 | 20230907 | 131200 | 1594579275 | 3760 | 3760 | 3760 | 3760 | 20 |
| 463 | 20230907 | 131100 | 1594504075 | 3765 | 3765 | 3765 | 3765 | 5 |
| 464 | 20230907 | 131000 | 1594485250 | 3765 | 3765 | 3765 | 3755 | 450 |
| 465 | 20230907 | 130900 | 1592791830 | 3765 | 3765 | 3765 | 3765 | 0 |
| 466 | 20230907 | 130800 | 1592791830 | 3765 | 3765 | 3765 | 3765 | 101 |
| 467 | 20230907 | 130700 | 1592411565 | 3760 | 3760 | 3765 | 3760 | 551 |
| 468 | 20230907 | 130600 | 1590339800 | 3760 | 3765 | 3765 | 3760 | 278 |
| 469 | 20230907 | 130500 | 1589293520 | 3765 | 3765 | 3765 | 3765 | 133 |
| 470 | 20230907 | 130400 | 1588792775 | 3765 | 3765 | 3765 | 3765 | 455 |
| 471 | 20230907 | 130300 | 1587079700 | 3765 | 3765 | 3765 | 3765 | 454 |
| 472 | 20230907 | 130200 | 1585370390 | 3765 | 3765 | 3765 | 3765 | 2 |
| 473 | 20230907 | 130100 | 1585362860 | 3760 | 3760 | 3760 | 3760 | 0 |
| 474 | 20230907 | 130000 | 1585362860 | 3760 | 3760 | 3760 | 3760 | 354 |
| 475 | 20230907 | 125900 | 1584031820 | 3755 | 3760 | 3760 | 3755 | 400 |
| 476 | 20230907 | 125800 | 1582528820 | 3755 | 3755 | 3755 | 3755 | 810 |
| 477 | 20230907 | 125700 | 1579487270 | 3755 | 3760 | 3760 | 3755 | 56 |
| 478 | 20230907 | 125600 | 1579276760 | 3760 | 3760 | 3760 | 3760 | 409 |
| 479 | 20230907 | 125500 | 1577738920 | 3760 | 3760 | 3760 | 3760 | 100 |
| 480 | 20230907 | 125400 | 1577362920 | 3760 | 3760 | 3760 | 3760 | 355 |
| 481 | 20230907 | 125300 | 1576028120 | 3760 | 3760 | 3760 | 3760 | 50 |
| 482 | 20230907 | 125200 | 1575840120 | 3760 | 3760 | 3760 | 3760 | 421 |
| 483 | 20230907 | 125100 | 1574257160 | 3755 | 3755 | 3755 | 3755 | 82 |
| 484 | 20230907 | 125000 | 1573949250 | 3760 | 3760 | 3760 | 3760 | 100 |
| 485 | 20230907 | 124900 | 1573573250 | 3760 | 3760 | 3760 | 3760 | 100 |
| 486 | 20230907 | 124800 | 1573197250 | 3760 | 3760 | 3760 | 3760 | 395 |
| 487 | 20230907 | 124700 | 1571712050 | 3760 | 3755 | 3760 | 3755 | 420 |
| 488 | 20230907 | 124600 | 1570133435 | 3750 | 3750 | 3750 | 3750 | 198 |
| 489 | 20230907 | 124500 | 1569390935 | 3750 | 3750 | 3750 | 3750 | 402 |
| 490 | 20230907 | 124400 | 1567883435 | 3755 | 3755 | 3755 | 3755 | 153 |
| 491 | 20230907 | 124300 | 1567308920 | 3755 | 3755 | 3755 | 3755 | 202 |
| 492 | 20230907 | 124200 | 1566550410 | 3755 | 3750 | 3755 | 3750 | 474 |
| 493 | 20230907 | 124100 | 1564771140 | 3750 | 3750 | 3750 | 3750 | 1 |
| 494 | 20230907 | 124000 | 1564767390 | 3735 | 3750 | 3750 | 3735 | 450 |
| 495 | 20230907 | 123900 | 1563085040 | 3750 | 3750 | 3750 | 3750 | 482 |
| 496 | 20230907 | 123800 | 1561277540 | 3755 | 3755 | 3755 | 3750 | 396 |
| 497 | 20230907 | 123700 | 1559790705 | 3755 | 3750 | 3755 | 3750 | 114 |
| 498 | 20230907 | 123600 | 1559363180 | 3750 | 3750 | 3750 | 3750 | 582 |
| 499 | 20230907 | 123500 | 1557180680 | 3740 | 3740 | 3740 | 3740 | 20 |
| 500 | 20230907 | 123400 | 1557105880 | 3740 | 3750 | 3750 | 3740 | 19 |
| 501 | 20230907 | 123300 | 1557034720 | 3750 | 3750 | 3750 | 3750 | 266 |
| 502 | 20230907 | 123200 | 1556037220 | 3750 | 3750 | 3750 | 3750 | 356 |
| 503 | 20230907 | 123100 | 1554702220 | 3750 | 3750 | 3750 | 3750 | 5 |
| 504 | 20230907 | 123000 | 1554683470 | 3750 | 3750 | 3750 | 3750 | 623 |
| 505 | 20230907 | 122900 | 1552347220 | 3750 | 3745 | 3750 | 3745 | 91 |
| 506 | 20230907 | 122800 | 1552006420 | 3745 | 3740 | 3750 | 3740 | 441 |
| 507 | 20230907 | 122700 | 1550354965 | 3745 | 3735 | 3745 | 3735 | 1087 |
| 508 | 20230907 | 122600 | 1546289570 | 3735 | 3735 | 3735 | 3735 | 36 |
| 509 | 20230907 | 122500 | 1546155110 | 3740 | 3735 | 3740 | 3735 | 246 |
| 510 | 20230907 | 122400 | 1545235075 | 3735 | 3735 | 3735 | 3735 | 334 |
| 511 | 20230907 | 122300 | 1543987585 | 3735 | 3735 | 3735 | 3735 | 393 |
| 512 | 20230907 | 122200 | 1542519730 | 3730 | 3730 | 3730 | 3730 | 230 |
| 513 | 20230907 | 122100 | 1541661830 | 3730 | 3730 | 3730 | 3730 | 305 |
| 514 | 20230907 | 122000 | 1540524180 | 3730 | 3730 | 3730 | 3730 | 265 |
| 515 | 20230907 | 121900 | 1539535730 | 3735 | 3735 | 3735 | 3735 | 384 |
| 516 | 20230907 | 121800 | 1538101490 | 3735 | 3740 | 3740 | 3735 | 232 |
| 517 | 20230907 | 121700 | 1537234950 | 3740 | 3730 | 3740 | 3730 | 34 |
| 518 | 20230907 | 121600 | 1537108090 | 3740 | 3740 | 3740 | 3740 | 882 |
| 519 | 20230907 | 121500 | 1533809410 | 3740 | 3740 | 3740 | 3740 | 1 |
| 520 | 20230907 | 121400 | 1533805670 | 3740 | 3740 | 3740 | 3740 | 430 |
| 521 | 20230907 | 121300 | 1532197470 | 3740 | 3740 | 3740 | 3735 | 101 |
| 522 | 20230907 | 121200 | 1531819735 | 3735 | 3735 | 3735 | 3735 | 500 |
| 523 | 20230907 | 121100 | 1529952235 | 3730 | 3730 | 3730 | 3730 | 0 |
| 524 | 20230907 | 121000 | 1529952235 | 3730 | 3740 | 3740 | 3730 | 240 |
| 525 | 20230907 | 120900 | 1529054775 | 3740 | 3740 | 3740 | 3740 | 0 |
| 526 | 20230907 | 120800 | 1529054775 | 3740 | 3735 | 3740 | 3735 | 486 |
| 527 | 20230907 | 120700 | 1527237350 | 3735 | 3735 | 3735 | 3735 | 359 |
| 528 | 20230907 | 120600 | 1525896485 | 3735 | 3735 | 3735 | 3735 | 470 |
| 529 | 20230907 | 120500 | 1524141035 | 3735 | 3735 | 3735 | 3735 | 168 |
| 530 | 20230907 | 120400 | 1523513555 | 3735 | 3730 | 3735 | 3730 | 55 |
| 531 | 20230907 | 120300 | 1523308380 | 3725 | 3735 | 3735 | 3725 | 1597 |
| 532 | 20230907 | 120200 | 1517354810 | 3735 | 3735 | 3735 | 3735 | 188 |
| 533 | 20230907 | 120100 | 1516652630 | 3730 | 3730 | 3730 | 3730 | 399 |
| 534 | 20230907 | 120000 | 1515164360 | 3725 | 3725 | 3725 | 3725 | 30 |
| 535 | 20230907 | 115900 | 1515052610 | 3730 | 3730 | 3730 | 3730 | 42 |
| 536 | 20230907 | 115800 | 1514895950 | 3730 | 3725 | 3730 | 3725 | 549 |
| 537 | 20230907 | 115700 | 1512849795 | 3725 | 3725 | 3725 | 3725 | 0 |
| 538 | 20230907 | 115600 | 1512849795 | 3725 | 3730 | 3730 | 3725 | 645 |
| 539 | 20230907 | 115500 | 1510445340 | 3730 | 3730 | 3730 | 3730 | 525 |
| 540 | 20230907 | 115400 | 1508487090 | 3725 | 3725 | 3725 | 3725 | 56 |
| 541 | 20230907 | 115300 | 1508278490 | 3725 | 3725 | 3725 | 3725 | 224 |
| 542 | 20230907 | 115200 | 1507444090 | 3715 | 3730 | 3730 | 3715 | 5 |
| 543 | 20230907 | 115100 | 1507425470 | 3725 | 3725 | 3725 | 3725 | 351 |
| 544 | 20230907 | 115000 | 1506117995 | 3725 | 3725 | 3725 | 3725 | 216 |
| 545 | 20230907 | 114900 | 1505313395 | 3720 | 3720 | 3720 | 3720 | 10 |
| 546 | 20230907 | 114800 | 1505276195 | 3725 | 3725 | 3725 | 3725 | 0 |
| 547 | 20230907 | 114700 | 1505276195 | 3725 | 3720 | 3725 | 3720 | 562 |
| 548 | 20230907 | 114600 | 1503183245 | 3720 | 3715 | 3720 | 3715 | 111 |
| 549 | 20230907 | 114500 | 1502770780 | 3720 | 3720 | 3720 | 3720 | 1 |
| 550 | 20230907 | 114400 | 1502767060 | 3720 | 3720 | 3720 | 3720 | 355 |
| 551 | 20230907 | 114300 | 1501446460 | 3720 | 3720 | 3720 | 3720 | 224 |
| 552 | 20230907 | 114200 | 1500613180 | 3715 | 3725 | 3725 | 3715 | 388 |
| 553 | 20230907 | 114100 | 1499168190 | 3725 | 3725 | 3725 | 3725 | 276 |
| 554 | 20230907 | 114000 | 1498140090 | 3720 | 3720 | 3720 | 3720 | 2 |
| 555 | 20230907 | 113900 | 1498132650 | 3730 | 3730 | 3730 | 3730 | 354 |
| 556 | 20230907 | 113800 | 1496812230 | 3730 | 3725 | 3730 | 3725 | 242 |
| 557 | 20230907 | 113700 | 1495910385 | 3725 | 3725 | 3725 | 3725 | 475 |
| 558 | 20230907 | 113600 | 1494141010 | 3720 | 3720 | 3720 | 3720 | 553 |
| 559 | 20230907 | 113500 | 1492083850 | 3720 | 3715 | 3720 | 3715 | 227 |
| 560 | 20230907 | 113400 | 1491239685 | 3705 | 3705 | 3705 | 3705 | 0 |
| 561 | 20230907 | 113300 | 1491239685 | 3705 | 3715 | 3715 | 3705 | 527 |
| 562 | 20230907 | 113200 | 1489284635 | 3715 | 3715 | 3715 | 3715 | 225 |
| 563 | 20230907 | 113100 | 1488448760 | 3715 | 3715 | 3715 | 3715 | 365 |
| 564 | 20230907 | 113000 | 1487092785 | 3715 | 3715 | 3715 | 3710 | 446 |
| 565 | 20230907 | 112900 | 1485436395 | 3715 | 3710 | 3715 | 3710 | 260 |
| 566 | 20230907 | 112800 | 1484471170 | 3705 | 3705 | 3705 | 3705 | 0 |
| 567 | 20230907 | 112700 | 1484471170 | 3705 | 3705 | 3705 | 3705 | 1002 |
| 568 | 20230907 | 112600 | 1480758760 | 3705 | 3710 | 3710 | 3705 | 690 |
| 569 | 20230907 | 112500 | 1478201140 | 3705 | 3705 | 3705 | 3705 | 510 |
| 570 | 20230907 | 112400 | 1476311590 | 3705 | 3715 | 3715 | 3705 | 1940 |
| 571 | 20230907 | 112300 | 1469119975 | 3715 | 3710 | 3715 | 3710 | 261 |
| 572 | 20230907 | 112200 | 1468151660 | 3705 | 3715 | 3715 | 3705 | 655 |
| 573 | 20230907 | 112100 | 1465720005 | 3715 | 3705 | 3715 | 3705 | 390 |
| 574 | 20230907 | 112000 | 1464274655 | 3710 | 3705 | 3710 | 3705 | 230 |
| 575 | 20230907 | 111900 | 1463421365 | 3705 | 3705 | 3705 | 3705 | 274 |
| 576 | 20230907 | 111800 | 1462406195 | 3705 | 3705 | 3705 | 3705 | 1438 |
| 577 | 20230907 | 111700 | 1457078405 | 3705 | 3715 | 3715 | 3705 | 1384 |
| 578 | 20230907 | 111600 | 1451949015 | 3725 | 3725 | 3725 | 3715 | 656 |
| 579 | 20230907 | 111500 | 1449510910 | 3725 | 3725 | 3725 | 3725 | 356 |
| 580 | 20230907 | 111400 | 1448184810 | 3725 | 3725 | 3725 | 3725 | 503 |
| 581 | 20230907 | 111300 | 1446311135 | 3725 | 3725 | 3725 | 3715 | 192 |
| 582 | 20230907 | 111200 | 1445596580 | 3725 | 3715 | 3725 | 3715 | 150 |
| 583 | 20230907 | 111100 | 1445039310 | 3720 | 3720 | 3720 | 3715 | 304 |
| 584 | 20230907 | 111000 | 1443908705 | 3720 | 3720 | 3720 | 3715 | 155 |
| 585 | 20230907 | 110900 | 1443332355 | 3715 | 3710 | 3715 | 3710 | 221 |
| 586 | 20230907 | 110800 | 1442512345 | 3710 | 3705 | 3710 | 3705 | 1809 |
| 587 | 20230907 | 110700 | 1435808215 | 3705 | 3700 | 3705 | 3700 | 2504 |
| 588 | 20230907 | 110600 | 1426536855 | 3705 | 3710 | 3710 | 3700 | 2869 |
| 589 | 20230907 | 110500 | 1415907515 | 3710 | 3710 | 3710 | 3710 | 95 |
| 590 | 20230907 | 110400 | 1415555065 | 3710 | 3705 | 3710 | 3705 | 1567 |
| 591 | 20230907 | 110300 | 1409747495 | 3705 | 3705 | 3705 | 3705 | 356 |
| 592 | 20230907 | 110200 | 1408428515 | 3705 | 3710 | 3710 | 3705 | 1635 |
| 593 | 20230907 | 110100 | 1402370805 | 3705 | 3705 | 3705 | 3705 | 157 |
| 594 | 20230907 | 110000 | 1401789120 | 3710 | 3710 | 3715 | 3710 | 822 |
| 595 | 20230907 | 105900 | 1398736600 | 3715 | 3715 | 3715 | 3715 | 55 |
| 596 | 20230907 | 105800 | 1398532275 | 3710 | 3710 | 3710 | 3705 | 393 |
| 597 | 20230907 | 105700 | 1397074250 | 3715 | 3715 | 3715 | 3710 | 407 |
| 598 | 20230907 | 105600 | 1395563745 | 3710 | 3710 | 3710 | 3710 | 803 |
| 599 | 20230907 | 105500 | 1392584615 | 3705 | 3705 | 3705 | 3705 | 210 |
| 600 | 20230907 | 105400 | 1391806565 | 3710 | 3710 | 3710 | 3710 | 1323 |
| 601 | 20230907 | 105300 | 1386898235 | 3710 | 3710 | 3710 | 3705 | 150 |
| 602 | 20230907 | 105200 | 1386342105 | 3705 | 3700 | 3705 | 3700 | 1325 |
| 603 | 20230907 | 105100 | 1381435935 | 3700 | 3700 | 3700 | 3700 | 1146 |
| 604 | 20230907 | 105000 | 1377195735 | 3700 | 3705 | 3705 | 3700 | 1522 |
| 605 | 20230907 | 104900 | 1371563915 | 3700 | 3705 | 3705 | 3700 | 731 |
| 606 | 20230907 | 104800 | 1368858040 | 3700 | 3700 | 3700 | 3700 | 1573 |
| 607 | 20230907 | 104700 | 1363037940 | 3700 | 3700 | 3700 | 3700 | 1541 |
| 608 | 20230907 | 104600 | 1357336240 | 3700 | 3700 | 3700 | 3700 | 235 |
| 609 | 20230907 | 104500 | 1356466740 | 3700 | 3700 | 3700 | 3700 | 406 |
| 610 | 20230907 | 104400 | 1354964540 | 3700 | 3700 | 3700 | 3700 | 464 |
| 611 | 20230907 | 104300 | 1353247740 | 3700 | 3700 | 3700 | 3700 | 1238 |
| 612 | 20230907 | 104200 | 1348667140 | 3700 | 3695 | 3700 | 3695 | 58 |
| 613 | 20230907 | 104100 | 1348452580 | 3695 | 3695 | 3695 | 3695 | 1403 |
| 614 | 20230907 | 104000 | 1343268495 | 3695 | 3700 | 3700 | 3695 | 231 |
| 615 | 20230907 | 103900 | 1342413810 | 3690 | 3690 | 3690 | 3690 | 729 |
| 616 | 20230907 | 103800 | 1339723800 | 3700 | 3700 | 3700 | 3695 | 2929 |
| 617 | 20230907 | 103700 | 1328890515 | 3700 | 3695 | 3700 | 3695 | 3311 |
| 618 | 20230907 | 103600 | 1316643245 | 3695 | 3690 | 3695 | 3690 | 2194 |
| 619 | 20230907 | 103500 | 1308539805 | 3695 | 3690 | 3695 | 3690 | 611 |
| 620 | 20230907 | 103400 | 1306282210 | 3690 | 3695 | 3695 | 3690 | 1123 |
| 621 | 20230907 | 103300 | 1302133655 | 3695 | 3705 | 3705 | 3690 | 2595 |
| 622 | 20230907 | 103200 | 1292538630 | 3705 | 3705 | 3705 | 3705 | 376 |
| 623 | 20230907 | 103100 | 1291145550 | 3700 | 3705 | 3705 | 3700 | 752 |
| 624 | 20230907 | 103000 | 1288359395 | 3705 | 3685 | 3715 | 3685 | 9993 |
| 625 | 20230907 | 102900 | 1251371710 | 3685 | 3690 | 3690 | 3685 | 2691 |
| 626 | 20230907 | 102800 | 1241442620 | 3685 | 3690 | 3690 | 3685 | 1495 |
| 627 | 20230907 | 102700 | 1235933465 | 3690 | 3695 | 3695 | 3690 | 4435 |
| 628 | 20230907 | 102600 | 1219566455 | 3690 | 3695 | 3695 | 3690 | 428 |
| 629 | 20230907 | 102500 | 1217985035 | 3695 | 3695 | 3695 | 3690 | 180 |
| 630 | 20230907 | 102400 | 1217320280 | 3695 | 3685 | 3700 | 3685 | 634 |
| 631 | 20230907 | 102300 | 1214978020 | 3690 | 3690 | 3695 | 3690 | 565 |
| 632 | 20230907 | 102200 | 1212893155 | 3685 | 3690 | 3690 | 3685 | 1888 |
| 633 | 20230907 | 102100 | 1205930875 | 3685 | 3685 | 3690 | 3685 | 3561 |
| 634 | 20230907 | 102000 | 1192798555 | 3685 | 3685 | 3685 | 3685 | 1739 |
| 635 | 20230907 | 101900 | 1186390340 | 3685 | 3685 | 3690 | 3685 | 396 |
| 636 | 20230907 | 101800 | 1184930580 | 3685 | 3690 | 3690 | 3685 | 3128 |
| 637 | 20230907 | 101700 | 1173403835 | 3695 | 3690 | 3695 | 3685 | 5441 |
| 638 | 20230907 | 101600 | 1153333020 | 3690 | 3690 | 3695 | 3690 | 283 |
| 639 | 20230907 | 101500 | 1152288245 | 3695 | 3695 | 3700 | 3695 | 926 |
| 640 | 20230907 | 101400 | 1148866670 | 3695 | 3700 | 3700 | 3695 | 2138 |
| 641 | 20230907 | 101300 | 1140965135 | 3700 | 3705 | 3710 | 3700 | 4536 |
| 642 | 20230907 | 101200 | 1124178895 | 3705 | 3705 | 3705 | 3700 | 2034 |
| 643 | 20230907 | 101100 | 1116644965 | 3705 | 3700 | 3705 | 3700 | 191 |
| 644 | 20230907 | 101000 | 1115937830 | 3700 | 3700 | 3705 | 3700 | 1658 |
| 645 | 20230907 | 100900 | 1109802450 | 3700 | 3705 | 3705 | 3700 | 940 |
| 646 | 20230907 | 100800 | 1106323435 | 3700 | 3695 | 3700 | 3695 | 1000 |
| 647 | 20230907 | 100700 | 1102625185 | 3695 | 3700 | 3700 | 3695 | 4651 |
| 648 | 20230907 | 100600 | 1085426005 | 3700 | 3700 | 3700 | 3695 | 3124 |
| 649 | 20230907 | 100500 | 1073876710 | 3700 | 3700 | 3700 | 3700 | 487 |
| 650 | 20230907 | 100400 | 1072074810 | 3700 | 3700 | 3700 | 3695 | 1110 |
| 651 | 20230907 | 100300 | 1067972410 | 3700 | 3700 | 3705 | 3700 | 7590 |
| 652 | 20230907 | 100200 | 1039877530 | 3695 | 3695 | 3695 | 3695 | 510 |
| 653 | 20230907 | 100100 | 1037993080 | 3695 | 3695 | 3700 | 3695 | 1127 |
| 654 | 20230907 | 100000 | 1033827010 | 3695 | 3695 | 3695 | 3685 | 156 |
| 655 | 20230907 | 095900 | 1033251590 | 3695 | 3695 | 3695 | 3685 | 8672 |
| 656 | 20230907 | 095800 | 1001230265 | 3700 | 3705 | 3705 | 3700 | 4665 |
| 657 | 20230907 | 095700 | 983968090 | 3705 | 3705 | 3705 | 3700 | 1241 |
| 658 | 20230907 | 095600 | 979375455 | 3705 | 3700 | 3705 | 3700 | 1724 |
| 659 | 20230907 | 095500 | 972988285 | 3705 | 3700 | 3705 | 3700 | 1465 |
| 660 | 20230907 | 095400 | 967565515 | 3705 | 3710 | 3710 | 3700 | 2742 |
| 661 | 20230907 | 095300 | 957416460 | 3705 | 3705 | 3710 | 3705 | 2499 |
| 662 | 20230907 | 095200 | 948154410 | 3705 | 3700 | 3705 | 3695 | 2256 |
| 663 | 20230907 | 095100 | 939806105 | 3700 | 3700 | 3700 | 3695 | 3210 |
| 664 | 20230907 | 095000 | 927937885 | 3700 | 3710 | 3710 | 3695 | 6103 |
| 665 | 20230907 | 094900 | 905341740 | 3710 | 3715 | 3715 | 3710 | 6195 |
| 666 | 20230907 | 094800 | 882349505 | 3720 | 3715 | 3720 | 3710 | 1478 |
| 667 | 20230907 | 094700 | 876860240 | 3715 | 3725 | 3725 | 3715 | 114 |
| 668 | 20230907 | 094600 | 876436005 | 3710 | 3715 | 3720 | 3705 | 3613 |
| 669 | 20230907 | 094500 | 863020130 | 3710 | 3695 | 3720 | 3690 | 34571 |
| 670 | 20230907 | 094400 | 735040990 | 3690 | 3725 | 3730 | 3690 | 33790 |
| 671 | 20230907 | 094300 | 609850355 | 3730 | 3730 | 3745 | 3725 | 2537 |
| 672 | 20230907 | 094200 | 600390245 | 3745 | 3745 | 3750 | 3730 | 10211 |
| 673 | 20230907 | 094100 | 562230430 | 3750 | 3755 | 3755 | 3745 | 1538 |
| 674 | 20230907 | 094000 | 556468775 | 3755 | 3750 | 3755 | 3745 | 4154 |
| 675 | 20230907 | 093900 | 540904710 | 3755 | 3755 | 3755 | 3750 | 130 |
| 676 | 20230907 | 093800 | 540417055 | 3755 | 3755 | 3760 | 3750 | 4302 |
| 677 | 20230907 | 093700 | 524281355 | 3760 | 3755 | 3760 | 3750 | 1198 |
| 678 | 20230907 | 093600 | 519785170 | 3750 | 3750 | 3750 | 3745 | 3922 |
| 679 | 20230907 | 093500 | 505083235 | 3760 | 3740 | 3760 | 3740 | 4370 |
| 680 | 20230907 | 093400 | 488700415 | 3745 | 3755 | 3755 | 3740 | 14927 |
| 681 | 20230907 | 093300 | 432730085 | 3755 | 3770 | 3770 | 3755 | 9717 |
| 682 | 20230907 | 093200 | 396191395 | 3765 | 3780 | 3780 | 3765 | 12170 |
| 683 | 20230907 | 093100 | 350300115 | 3780 | 3775 | 3780 | 3775 | 390 |
| 684 | 20230907 | 093000 | 348827815 | 3775 | 3775 | 3775 | 3775 | 5854 |
| 685 | 20230907 | 092900 | 326728965 | 3780 | 3785 | 3790 | 3780 | 4174 |
| 686 | 20230907 | 092800 | 310946230 | 3785 | 3775 | 3785 | 3775 | 2230 |
| 687 | 20230907 | 092700 | 302518565 | 3780 | 3785 | 3785 | 3780 | 3499 |
| 688 | 20230907 | 092600 | 289289695 | 3785 | 3790 | 3790 | 3780 | 3118 |
| 689 | 20230907 | 092500 | 277498655 | 3780 | 3790 | 3790 | 3780 | 12592 |
| 690 | 20230907 | 092400 | 229818180 | 3785 | 3790 | 3795 | 3785 | 3004 |
| 691 | 20230907 | 092300 | 218433010 | 3795 | 3795 | 3795 | 3790 | 1812 |
| 692 | 20230907 | 092200 | 211561470 | 3795 | 3795 | 3795 | 3790 | 339 |
| 693 | 20230907 | 092100 | 210275590 | 3795 | 3790 | 3795 | 3790 | 2529 |
| 694 | 20230907 | 092000 | 200682465 | 3790 | 3795 | 3795 | 3785 | 5061 |
| 695 | 20230907 | 091900 | 181499235 | 3795 | 3800 | 3800 | 3790 | 1180 |
| 696 | 20230907 | 091800 | 177020815 | 3795 | 3800 | 3800 | 3795 | 1360 |
| 697 | 20230907 | 091700 | 171858605 | 3800 | 3795 | 3800 | 3790 | 1218 |
| 698 | 20230907 | 091600 | 167238750 | 3795 | 3800 | 3835 | 3795 | 407 |
| 699 | 20230907 | 091500 | 165692085 | 3800 | 3795 | 3800 | 3790 | 4164 |
| 700 | 20230907 | 091400 | 149902375 | 3795 | 3800 | 3800 | 3795 | 4627 |
| 701 | 20230907 | 091300 | 132339545 | 3800 | 3815 | 3815 | 3800 | 8043 |
| 702 | 20230907 | 091200 | 101736400 | 3815 | 3820 | 3845 | 3815 | 2941 |
| 703 | 20230907 | 091100 | 90512985 | 3850 | 3820 | 3850 | 3820 | 1682 |
| 704 | 20230907 | 091000 | 84052890 | 3820 | 3850 | 3850 | 3820 | 6661 |
| 705 | 20230907 | 090900 | 58584385 | 3830 | 3850 | 3850 | 3830 | 198 |
| 706 | 20230907 | 090800 | 57825725 | 3855 | 3850 | 3855 | 3830 | 278 |
| 707 | 20230907 | 090700 | 56758610 | 3850 | 3845 | 3850 | 3825 | 386 |
| 708 | 20230907 | 090600 | 55280650 | 3825 | 3825 | 3850 | 3825 | 1087 |
| 709 | 20230907 | 090500 | 51118505 | 3835 | 3830 | 3850 | 3830 | 2651 |
| 710 | 20230907 | 090400 | 40963265 | 3830 | 3825 | 3850 | 3815 | 3046 |
| 711 | 20230907 | 090300 | 29327475 | 3820 | 3820 | 3850 | 3815 | 680 |
| 712 | 20230907 | 090200 | 26730680 | 3820 | 3855 | 3855 | 3815 | 2530 |
| 713 | 20230907 | 090100 | 17070595 | 3820 | 3835 | 3855 | 3820 | 794 |
| 714 | 20230907 | 090000 | 14030815 | 3835 | 3835 | 3835 | 3830 | 3654 |