34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230908 | 203800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 19020 |
| 3 | 20230908 | 203700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 4 | 20230908 | 203600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 5 | 20230908 | 203500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 6 | 20230908 | 203400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 7 | 20230908 | 203300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 8 | 20230908 | 203200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 9 | 20230908 | 203100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 10 | 20230908 | 203000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 11 | 20230908 | 202900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 12 | 20230908 | 202800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 13 | 20230908 | 202700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 14 | 20230908 | 202600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 15 | 20230908 | 202500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 16 | 20230908 | 202400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 17 | 20230908 | 202300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 18 | 20230908 | 202200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 19 | 20230908 | 202100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 20 | 20230908 | 202000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 21 | 20230908 | 201900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 22 | 20230908 | 201800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 23 | 20230908 | 201700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 24 | 20230908 | 201600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 25 | 20230908 | 201500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 26 | 20230908 | 201400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 27 | 20230908 | 201300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 28 | 20230908 | 201200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 29 | 20230908 | 201100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 30 | 20230908 | 201000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 31 | 20230908 | 200900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 32 | 20230908 | 200800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 19020 |
| 33 | 20230908 | 200700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 34 | 20230908 | 200600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 35 | 20230908 | 200500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 36 | 20230908 | 200400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 37 | 20230908 | 200300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 38 | 20230908 | 200200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 39 | 20230908 | 200100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 40 | 20230908 | 200000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 41 | 20230908 | 195900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 42 | 20230908 | 195800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 43 | 20230908 | 195700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 44 | 20230908 | 195600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 45 | 20230908 | 195500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 46 | 20230908 | 195400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 47 | 20230908 | 195300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 48 | 20230908 | 195200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 49 | 20230908 | 195100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 50 | 20230908 | 195000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 51 | 20230908 | 194900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 52 | 20230908 | 194800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 53 | 20230908 | 194700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 54 | 20230908 | 194600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 55 | 20230908 | 194500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 56 | 20230908 | 194400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 57 | 20230908 | 194300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 58 | 20230908 | 194200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 59 | 20230908 | 194100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 60 | 20230908 | 194000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 61 | 20230908 | 193900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 62 | 20230908 | 193800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 19020 |
| 63 | 20230908 | 193700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 64 | 20230908 | 193600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 65 | 20230908 | 193500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 66 | 20230908 | 193400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 67 | 20230908 | 193300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 68 | 20230908 | 193200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 69 | 20230908 | 193100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 70 | 20230908 | 193000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 71 | 20230908 | 192900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 72 | 20230908 | 192800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 73 | 20230908 | 192700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 74 | 20230908 | 192600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 75 | 20230908 | 192500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 76 | 20230908 | 192400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 77 | 20230908 | 192300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 78 | 20230908 | 192200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 79 | 20230908 | 192100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 80 | 20230908 | 192000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 81 | 20230908 | 191900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 82 | 20230908 | 191800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 83 | 20230908 | 191700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 84 | 20230908 | 191600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 85 | 20230908 | 191500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 86 | 20230908 | 191400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 87 | 20230908 | 191300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 88 | 20230908 | 191200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 89 | 20230908 | 191100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 90 | 20230908 | 191000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 91 | 20230908 | 190900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 92 | 20230908 | 190800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 19020 |
| 93 | 20230908 | 190700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 94 | 20230908 | 190600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 95 | 20230908 | 190500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 96 | 20230908 | 190400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 97 | 20230908 | 190300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 98 | 20230908 | 190200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 99 | 20230908 | 190100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 100 | 20230908 | 190000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 101 | 20230908 | 185900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 102 | 20230908 | 185800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 103 | 20230908 | 185700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 104 | 20230908 | 185600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 105 | 20230908 | 185500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 106 | 20230908 | 185400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 107 | 20230908 | 185300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 108 | 20230908 | 185200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 109 | 20230908 | 185100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 110 | 20230908 | 185000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 111 | 20230908 | 184900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 112 | 20230908 | 184800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 113 | 20230908 | 184700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 114 | 20230908 | 184600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 115 | 20230908 | 184500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 116 | 20230908 | 184400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 117 | 20230908 | 184300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 118 | 20230908 | 184200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 119 | 20230908 | 184100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 120 | 20230908 | 184000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 121 | 20230908 | 183900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 122 | 20230908 | 183800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 19020 |
| 123 | 20230908 | 183700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 124 | 20230908 | 183600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 125 | 20230908 | 183500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 126 | 20230908 | 183400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 127 | 20230908 | 183300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 128 | 20230908 | 183200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 129 | 20230908 | 183100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 130 | 20230908 | 183000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 131 | 20230908 | 182900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 132 | 20230908 | 182800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 133 | 20230908 | 182700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 134 | 20230908 | 182600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 135 | 20230908 | 182500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 136 | 20230908 | 182400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 137 | 20230908 | 182300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 138 | 20230908 | 182200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 139 | 20230908 | 182100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 140 | 20230908 | 182000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 141 | 20230908 | 181900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 142 | 20230908 | 181800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 143 | 20230908 | 181700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 144 | 20230908 | 181600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 145 | 20230908 | 181500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 146 | 20230908 | 181400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 147 | 20230908 | 181300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 148 | 20230908 | 181200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 149 | 20230908 | 181100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 150 | 20230908 | 181000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 151 | 20230908 | 180900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 152 | 20230908 | 180800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 19020 |
| 153 | 20230908 | 180700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 154 | 20230908 | 180600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 155 | 20230908 | 180500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 156 | 20230908 | 180400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 157 | 20230908 | 180300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 158 | 20230908 | 180200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 159 | 20230908 | 180100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 160 | 20230908 | 180000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 161 | 20230908 | 175900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 162 | 20230908 | 175800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 163 | 20230908 | 175700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 164 | 20230908 | 175600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 165 | 20230908 | 175500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 166 | 20230908 | 175400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 167 | 20230908 | 175300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 168 | 20230908 | 175200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 169 | 20230908 | 175100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 170 | 20230908 | 175000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 171 | 20230908 | 174900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 172 | 20230908 | 174800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 173 | 20230908 | 174700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 174 | 20230908 | 174600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 175 | 20230908 | 174500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 176 | 20230908 | 174400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 177 | 20230908 | 174300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 178 | 20230908 | 174200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 179 | 20230908 | 174100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 180 | 20230908 | 174000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 181 | 20230908 | 173900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 182 | 20230908 | 173800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 19020 |
| 183 | 20230908 | 173700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 184 | 20230908 | 173600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 185 | 20230908 | 173500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 186 | 20230908 | 173400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 187 | 20230908 | 173300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 188 | 20230908 | 173200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 189 | 20230908 | 173100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 190 | 20230908 | 173000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 191 | 20230908 | 172900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 192 | 20230908 | 172800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 193 | 20230908 | 172700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 194 | 20230908 | 172600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 195 | 20230908 | 172500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 196 | 20230908 | 172400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 197 | 20230908 | 172300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 198 | 20230908 | 172200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 199 | 20230908 | 172100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 200 | 20230908 | 172000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 201 | 20230908 | 171900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 202 | 20230908 | 171800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 203 | 20230908 | 171700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 204 | 20230908 | 171600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 205 | 20230908 | 171500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 206 | 20230908 | 171400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 207 | 20230908 | 171300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 208 | 20230908 | 171200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 209 | 20230908 | 171100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 210 | 20230908 | 171000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 211 | 20230908 | 170900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 212 | 20230908 | 170800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 19020 |
| 213 | 20230908 | 170700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 214 | 20230908 | 170600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 215 | 20230908 | 170500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 216 | 20230908 | 170400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 217 | 20230908 | 170300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 218 | 20230908 | 170200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 219 | 20230908 | 170100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 220 | 20230908 | 170000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 221 | 20230908 | 165900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 222 | 20230908 | 165800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 223 | 20230908 | 165700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 224 | 20230908 | 165600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 225 | 20230908 | 165500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 226 | 20230908 | 165400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 227 | 20230908 | 165300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 228 | 20230908 | 165200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 229 | 20230908 | 165100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 230 | 20230908 | 165000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 231 | 20230908 | 164900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 232 | 20230908 | 164800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 233 | 20230908 | 164700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 234 | 20230908 | 164600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 235 | 20230908 | 164500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 236 | 20230908 | 164400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 237 | 20230908 | 164300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 238 | 20230908 | 164200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 239 | 20230908 | 164100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 240 | 20230908 | 164000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 241 | 20230908 | 163900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 242 | 20230908 | 163800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 19020 |
| 243 | 20230908 | 163700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 244 | 20230908 | 163600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 245 | 20230908 | 163500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 246 | 20230908 | 163400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 247 | 20230908 | 163300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 248 | 20230908 | 163200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 249 | 20230908 | 163100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 250 | 20230908 | 163000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 251 | 20230908 | 162900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 252 | 20230908 | 162800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 253 | 20230908 | 162700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 254 | 20230908 | 162600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 255 | 20230908 | 162500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 256 | 20230908 | 162400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 257 | 20230908 | 162300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 258 | 20230908 | 162200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 259 | 20230908 | 162100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 260 | 20230908 | 162000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 261 | 20230908 | 161900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 262 | 20230908 | 161800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 263 | 20230908 | 161700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 264 | 20230908 | 161600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 265 | 20230908 | 161500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 266 | 20230908 | 161400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 267 | 20230908 | 161300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 268 | 20230908 | 161200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 269 | 20230908 | 161100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 270 | 20230908 | 161000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 271 | 20230908 | 160900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 272 | 20230908 | 160800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 19020 |
| 273 | 20230908 | 160700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 274 | 20230908 | 160600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 275 | 20230908 | 160500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 276 | 20230908 | 160400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 277 | 20230908 | 160300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 278 | 20230908 | 160200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 279 | 20230908 | 160100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 280 | 20230908 | 160000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 281 | 20230908 | 155900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 282 | 20230908 | 155800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 283 | 20230908 | 155700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 284 | 20230908 | 155600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 285 | 20230908 | 155500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 286 | 20230908 | 155400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 287 | 20230908 | 155300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 288 | 20230908 | 155200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 289 | 20230908 | 155100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 290 | 20230908 | 155000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 291 | 20230908 | 154900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 292 | 20230908 | 154800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 293 | 20230908 | 154700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 294 | 20230908 | 154600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 295 | 20230908 | 154500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 296 | 20230908 | 154400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 297 | 20230908 | 154300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 298 | 20230908 | 154200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 299 | 20230908 | 154100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 300 | 20230908 | 154000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 301 | 20230908 | 153900 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 302 | 20230908 | 153800 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 19020 |
| 303 | 20230908 | 153700 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 304 | 20230908 | 153600 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 305 | 20230908 | 153500 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 306 | 20230908 | 153400 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 307 | 20230908 | 153300 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 308 | 20230908 | 153200 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 309 | 20230908 | 153100 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 0 |
| 310 | 20230908 | 153000 | 1606849575 | 2875 | 2875 | 2875 | 2875 | 19020 |
| 311 | 20230908 | 152900 | 1552167075 | 2900 | 2900 | 2900 | 2900 | 0 |
| 312 | 20230908 | 152800 | 1552167075 | 2900 | 2900 | 2900 | 2900 | 0 |
| 313 | 20230908 | 152700 | 1552167075 | 2900 | 2900 | 2900 | 2900 | 0 |
| 314 | 20230908 | 152600 | 1552167075 | 2900 | 2900 | 2900 | 2900 | 0 |
| 315 | 20230908 | 152500 | 1552167075 | 2900 | 2900 | 2900 | 2900 | 0 |
| 316 | 20230908 | 152400 | 1552167075 | 2900 | 2900 | 2900 | 2900 | 0 |
| 317 | 20230908 | 152300 | 1552167075 | 2900 | 2900 | 2900 | 2900 | 0 |
| 318 | 20230908 | 152200 | 1552167075 | 2900 | 2900 | 2900 | 2900 | 0 |
| 319 | 20230908 | 152100 | 1552167075 | 2900 | 2900 | 2900 | 2900 | 0 |
| 320 | 20230908 | 152000 | 1552167075 | 2900 | 2900 | 2900 | 2900 | 0 |
| 321 | 20230908 | 151900 | 1552167075 | 2900 | 2900 | 2900 | 2895 | 233 |
| 322 | 20230908 | 151800 | 1551491385 | 2900 | 2900 | 2900 | 2890 | 503 |
| 323 | 20230908 | 151700 | 1550034145 | 2900 | 2890 | 2900 | 2890 | 24 |
| 324 | 20230908 | 151600 | 1549964775 | 2890 | 2895 | 2895 | 2890 | 5172 |
| 325 | 20230908 | 151500 | 1535007505 | 2900 | 2905 | 2905 | 2900 | 2049 |
| 326 | 20230908 | 151400 | 1529065170 | 2905 | 2900 | 2910 | 2900 | 1197 |
| 327 | 20230908 | 151300 | 1525589975 | 2900 | 2900 | 2910 | 2900 | 1947 |
| 328 | 20230908 | 151200 | 1519935650 | 2895 | 2895 | 2900 | 2895 | 3130 |
| 329 | 20230908 | 151100 | 1510863575 | 2900 | 2890 | 2900 | 2890 | 240 |
| 330 | 20230908 | 151000 | 1510169085 | 2890 | 2890 | 2900 | 2885 | 946 |
| 331 | 20230908 | 150900 | 1507438855 | 2890 | 2900 | 2900 | 2890 | 200 |
| 332 | 20230908 | 150800 | 1506859865 | 2900 | 2900 | 2905 | 2885 | 955 |
| 333 | 20230908 | 150700 | 1504090190 | 2900 | 2890 | 2900 | 2885 | 577 |
| 334 | 20230908 | 150600 | 1502423190 | 2890 | 2890 | 2900 | 2885 | 5410 |
| 335 | 20230908 | 150500 | 1486745360 | 2890 | 2885 | 2890 | 2885 | 1671 |
| 336 | 20230908 | 150400 | 1481916200 | 2885 | 2885 | 2885 | 2885 | 2020 |
| 337 | 20230908 | 150300 | 1476088500 | 2880 | 2880 | 2880 | 2880 | 12 |
| 338 | 20230908 | 150200 | 1476053940 | 2880 | 2880 | 2880 | 2880 | 538 |
| 339 | 20230908 | 150100 | 1474504500 | 2875 | 2875 | 2875 | 2875 | 113 |
| 340 | 20230908 | 150000 | 1474179625 | 2870 | 2870 | 2870 | 2870 | 1028 |
| 341 | 20230908 | 145900 | 1471229265 | 2870 | 2870 | 2870 | 2870 | 2231 |
| 342 | 20230908 | 145800 | 1464826295 | 2870 | 2870 | 2875 | 2870 | 1387 |
| 343 | 20230908 | 145700 | 1460842670 | 2865 | 2870 | 2870 | 2865 | 905 |
| 344 | 20230908 | 145600 | 1458249840 | 2870 | 2870 | 2875 | 2870 | 445 |
| 345 | 20230908 | 145500 | 1456971690 | 2870 | 2865 | 2870 | 2865 | 684 |
| 346 | 20230908 | 145400 | 1455009630 | 2865 | 2885 | 2885 | 2865 | 9285 |
| 347 | 20230908 | 145300 | 1428289515 | 2885 | 2875 | 2885 | 2875 | 1301 |
| 348 | 20230908 | 145200 | 1424538330 | 2885 | 2880 | 2885 | 2880 | 739 |
| 349 | 20230908 | 145100 | 1422410005 | 2875 | 2875 | 2875 | 2875 | 1190 |
| 350 | 20230908 | 145000 | 1418988755 | 2875 | 2870 | 2875 | 2870 | 940 |
| 351 | 20230908 | 144900 | 1416290950 | 2865 | 2865 | 2865 | 2865 | 1 |
| 352 | 20230908 | 144800 | 1416288085 | 2865 | 2870 | 2870 | 2865 | 847 |
| 353 | 20230908 | 144700 | 1413857990 | 2870 | 2875 | 2875 | 2870 | 431 |
| 354 | 20230908 | 144600 | 1412618870 | 2875 | 2875 | 2875 | 2875 | 0 |
| 355 | 20230908 | 144500 | 1412618870 | 2875 | 2880 | 2880 | 2875 | 736 |
| 356 | 20230908 | 144400 | 1410499965 | 2880 | 2880 | 2880 | 2880 | 28 |
| 357 | 20230908 | 144300 | 1410419325 | 2875 | 2865 | 2875 | 2865 | 359 |
| 358 | 20230908 | 144200 | 1409389490 | 2865 | 2865 | 2870 | 2865 | 353 |
| 359 | 20230908 | 144100 | 1408376395 | 2870 | 2865 | 2870 | 2865 | 34 |
| 360 | 20230908 | 144000 | 1408278970 | 2870 | 2870 | 2870 | 2870 | 30 |
| 361 | 20230908 | 143900 | 1408192870 | 2870 | 2865 | 2870 | 2865 | 213 |
| 362 | 20230908 | 143800 | 1407581625 | 2865 | 2875 | 2875 | 2865 | 547 |
| 363 | 20230908 | 143700 | 1406010245 | 2875 | 2870 | 2875 | 2870 | 1570 |
| 364 | 20230908 | 143600 | 1401500170 | 2865 | 2865 | 2865 | 2865 | 16 |
| 365 | 20230908 | 143500 | 1401454330 | 2865 | 2865 | 2865 | 2865 | 105 |
| 366 | 20230908 | 143400 | 1401153505 | 2865 | 2865 | 2865 | 2865 | 3 |
| 367 | 20230908 | 143300 | 1401144910 | 2865 | 2865 | 2865 | 2865 | 122 |
| 368 | 20230908 | 143200 | 1400795380 | 2865 | 2860 | 2865 | 2855 | 2943 |
| 369 | 20230908 | 143100 | 1392378985 | 2860 | 2860 | 2860 | 2860 | 1310 |
| 370 | 20230908 | 143000 | 1388632385 | 2865 | 2865 | 2865 | 2860 | 459 |
| 371 | 20230908 | 142900 | 1387317400 | 2865 | 2860 | 2865 | 2860 | 379 |
| 372 | 20230908 | 142800 | 1386233270 | 2865 | 2865 | 2865 | 2865 | 0 |
| 373 | 20230908 | 142700 | 1386233270 | 2865 | 2860 | 2865 | 2860 | 1492 |
| 374 | 20230908 | 142600 | 1381958750 | 2860 | 2860 | 2860 | 2860 | 61 |
| 375 | 20230908 | 142500 | 1381784290 | 2860 | 2860 | 2860 | 2860 | 9 |
| 376 | 20230908 | 142400 | 1381758550 | 2860 | 2865 | 2865 | 2860 | 102 |
| 377 | 20230908 | 142300 | 1381466325 | 2865 | 2865 | 2865 | 2865 | 265 |
| 378 | 20230908 | 142200 | 1380707100 | 2865 | 2865 | 2865 | 2865 | 261 |
| 379 | 20230908 | 142100 | 1379959335 | 2865 | 2860 | 2865 | 2860 | 197 |
| 380 | 20230908 | 142000 | 1379395880 | 2860 | 2860 | 2865 | 2860 | 697 |
| 381 | 20230908 | 141900 | 1377402410 | 2860 | 2860 | 2860 | 2860 | 6 |
| 382 | 20230908 | 141800 | 1377385250 | 2860 | 2860 | 2860 | 2860 | 12 |
| 383 | 20230908 | 141700 | 1377350930 | 2860 | 2860 | 2860 | 2860 | 20 |
| 384 | 20230908 | 141600 | 1377293730 | 2860 | 2860 | 2860 | 2860 | 0 |
| 385 | 20230908 | 141500 | 1377293730 | 2860 | 2865 | 2870 | 2860 | 2738 |
| 386 | 20230908 | 141400 | 1369455170 | 2865 | 2865 | 2865 | 2865 | 0 |
| 387 | 20230908 | 141300 | 1369455170 | 2865 | 2875 | 2875 | 2865 | 2429 |
| 388 | 20230908 | 141200 | 1362488165 | 2875 | 2870 | 2875 | 2870 | 2934 |
| 389 | 20230908 | 141100 | 1354054000 | 2870 | 2875 | 2875 | 2870 | 1193 |
| 390 | 20230908 | 141000 | 1350629760 | 2870 | 2870 | 2870 | 2865 | 1164 |
| 391 | 20230908 | 140900 | 1347289085 | 2865 | 2865 | 2865 | 2860 | 389 |
| 392 | 20230908 | 140800 | 1346175100 | 2870 | 2860 | 2875 | 2860 | 637 |
| 393 | 20230908 | 140700 | 1344347395 | 2860 | 2850 | 2860 | 2850 | 2196 |
| 394 | 20230908 | 140600 | 1338079080 | 2850 | 2845 | 2850 | 2845 | 1833 |
| 395 | 20230908 | 140500 | 1332855090 | 2845 | 2830 | 2845 | 2830 | 3126 |
| 396 | 20230908 | 140400 | 1323983145 | 2825 | 2825 | 2825 | 2825 | 0 |
| 397 | 20230908 | 140300 | 1323983145 | 2825 | 2825 | 2825 | 2825 | 15 |
| 398 | 20230908 | 140200 | 1323940770 | 2825 | 2825 | 2825 | 2825 | 532 |
| 399 | 20230908 | 140100 | 1322437870 | 2830 | 2825 | 2830 | 2825 | 5007 |
| 400 | 20230908 | 140000 | 1308277000 | 2825 | 2820 | 2825 | 2820 | 32 |
| 401 | 20230908 | 135900 | 1308186660 | 2820 | 2820 | 2820 | 2820 | 629 |
| 402 | 20230908 | 135800 | 1306412880 | 2825 | 2825 | 2825 | 2825 | 1 |
| 403 | 20230908 | 135700 | 1306410055 | 2825 | 2820 | 2825 | 2820 | 189 |
| 404 | 20230908 | 135600 | 1305876190 | 2820 | 2825 | 2825 | 2820 | 824 |
| 405 | 20230908 | 135500 | 1303548640 | 2825 | 2825 | 2825 | 2825 | 1247 |
| 406 | 20230908 | 135400 | 1300025865 | 2825 | 2825 | 2825 | 2825 | 0 |
| 407 | 20230908 | 135300 | 1300025865 | 2825 | 2825 | 2825 | 2825 | 0 |
| 408 | 20230908 | 135200 | 1300025865 | 2825 | 2825 | 2825 | 2820 | 121 |
| 409 | 20230908 | 135100 | 1299684090 | 2825 | 2820 | 2825 | 2810 | 2598 |
| 410 | 20230908 | 135000 | 1292369925 | 2820 | 2815 | 2825 | 2815 | 3372 |
| 411 | 20230908 | 134900 | 1282861730 | 2815 | 2810 | 2815 | 2810 | 321 |
| 412 | 20230908 | 134800 | 1281958125 | 2805 | 2805 | 2810 | 2805 | 1162 |
| 413 | 20230908 | 134700 | 1278698475 | 2805 | 2805 | 2805 | 2805 | 139 |
| 414 | 20230908 | 134600 | 1278308580 | 2815 | 2805 | 2815 | 2805 | 55 |
| 415 | 20230908 | 134500 | 1278154255 | 2805 | 2805 | 2805 | 2805 | 12 |
| 416 | 20230908 | 134400 | 1278120595 | 2805 | 2805 | 2805 | 2805 | 4 |
| 417 | 20230908 | 134300 | 1278109375 | 2805 | 2805 | 2805 | 2805 | 416 |
| 418 | 20230908 | 134200 | 1276942495 | 2810 | 2825 | 2825 | 2810 | 64 |
| 419 | 20230908 | 134100 | 1276762575 | 2825 | 2810 | 2825 | 2810 | 4091 |
| 420 | 20230908 | 134000 | 1265262600 | 2810 | 2815 | 2815 | 2810 | 356 |
| 421 | 20230908 | 133900 | 1264261990 | 2815 | 2815 | 2815 | 2815 | 1858 |
| 422 | 20230908 | 133800 | 1259031720 | 2820 | 2820 | 2820 | 2820 | 100 |
| 423 | 20230908 | 133700 | 1258749720 | 2825 | 2820 | 2825 | 2820 | 2 |
| 424 | 20230908 | 133600 | 1258744075 | 2820 | 2820 | 2820 | 2820 | 1002 |
| 425 | 20230908 | 133500 | 1255918435 | 2820 | 2820 | 2825 | 2815 | 1354 |
| 426 | 20230908 | 133400 | 1252104250 | 2825 | 2820 | 2825 | 2820 | 132 |
| 427 | 20230908 | 133300 | 1251732000 | 2825 | 2820 | 2825 | 2820 | 4 |
| 428 | 20230908 | 133200 | 1251720705 | 2825 | 2825 | 2825 | 2825 | 4 |
| 429 | 20230908 | 133100 | 1251709405 | 2815 | 2825 | 2825 | 2815 | 749 |
| 430 | 20230908 | 133000 | 1249597480 | 2825 | 2825 | 2825 | 2825 | 2 |
| 431 | 20230908 | 132900 | 1249591830 | 2825 | 2825 | 2825 | 2825 | 184 |
| 432 | 20230908 | 132800 | 1249072030 | 2825 | 2830 | 2830 | 2825 | 446 |
| 433 | 20230908 | 132700 | 1247811065 | 2825 | 2825 | 2825 | 2825 | 1017 |
| 434 | 20230908 | 132600 | 1244938040 | 2825 | 2830 | 2830 | 2825 | 3243 |
| 435 | 20230908 | 132500 | 1235765350 | 2830 | 2825 | 2830 | 2825 | 291 |
| 436 | 20230908 | 132400 | 1234943265 | 2825 | 2820 | 2825 | 2820 | 1246 |
| 437 | 20230908 | 132300 | 1231423435 | 2820 | 2820 | 2825 | 2820 | 6 |
| 438 | 20230908 | 132200 | 1231406500 | 2820 | 2810 | 2820 | 2810 | 4474 |
| 439 | 20230908 | 132100 | 1218804145 | 2805 | 2805 | 2810 | 2805 | 1020 |
| 440 | 20230908 | 132000 | 1215943025 | 2805 | 2805 | 2810 | 2805 | 726 |
| 441 | 20230908 | 131900 | 1213902985 | 2805 | 2805 | 2810 | 2805 | 5 |
| 442 | 20230908 | 131800 | 1213888950 | 2810 | 2805 | 2810 | 2805 | 1011 |
| 443 | 20230908 | 131700 | 1211053085 | 2810 | 2810 | 2810 | 2805 | 167 |
| 444 | 20230908 | 131600 | 1210584575 | 2810 | 2810 | 2810 | 2805 | 868 |
| 445 | 20230908 | 131500 | 1208145625 | 2810 | 2815 | 2815 | 2810 | 15 |
| 446 | 20230908 | 131400 | 1208103420 | 2815 | 2815 | 2815 | 2810 | 306 |
| 447 | 20230908 | 131300 | 1207243540 | 2810 | 2810 | 2815 | 2805 | 3166 |
| 448 | 20230908 | 131200 | 1198347100 | 2810 | 2810 | 2810 | 2810 | 1845 |
| 449 | 20230908 | 131100 | 1193162650 | 2810 | 2795 | 2810 | 2795 | 8533 |
| 450 | 20230908 | 131000 | 1169286480 | 2795 | 2800 | 2800 | 2795 | 703 |
| 451 | 20230908 | 130900 | 1167320080 | 2800 | 2805 | 2805 | 2800 | 578 |
| 452 | 20230908 | 130800 | 1165701620 | 2805 | 2805 | 2805 | 2800 | 313 |
| 453 | 20230908 | 130700 | 1164824690 | 2800 | 2800 | 2805 | 2800 | 2299 |
| 454 | 20230908 | 130600 | 1158386980 | 2795 | 2795 | 2795 | 2795 | 23 |
| 455 | 20230908 | 130500 | 1158322695 | 2795 | 2795 | 2795 | 2795 | 366 |
| 456 | 20230908 | 130400 | 1157299725 | 2790 | 2800 | 2800 | 2790 | 31 |
| 457 | 20230908 | 130300 | 1157212935 | 2800 | 2800 | 2800 | 2800 | 1 |
| 458 | 20230908 | 130200 | 1157210135 | 2800 | 2795 | 2800 | 2795 | 173 |
| 459 | 20230908 | 130100 | 1156726095 | 2795 | 2790 | 2795 | 2790 | 507 |
| 460 | 20230908 | 130000 | 1155311005 | 2790 | 2795 | 2795 | 2790 | 1488 |
| 461 | 20230908 | 125900 | 1151159480 | 2795 | 2795 | 2795 | 2795 | 211 |
| 462 | 20230908 | 125800 | 1150569735 | 2800 | 2800 | 2800 | 2800 | 250 |
| 463 | 20230908 | 125700 | 1149869735 | 2800 | 2800 | 2800 | 2800 | 13 |
| 464 | 20230908 | 125600 | 1149833335 | 2800 | 2800 | 2805 | 2800 | 1596 |
| 465 | 20230908 | 125500 | 1145364505 | 2790 | 2790 | 2790 | 2790 | 435 |
| 466 | 20230908 | 125400 | 1144150855 | 2785 | 2775 | 2785 | 2770 | 2362 |
| 467 | 20230908 | 125300 | 1137591605 | 2775 | 2775 | 2775 | 2775 | 0 |
| 468 | 20230908 | 125200 | 1137591605 | 2775 | 2775 | 2775 | 2775 | 922 |
| 469 | 20230908 | 125100 | 1135033055 | 2775 | 2775 | 2785 | 2775 | 22 |
| 470 | 20230908 | 125000 | 1134971995 | 2785 | 2785 | 2785 | 2785 | 1 |
| 471 | 20230908 | 124900 | 1134969210 | 2785 | 2785 | 2785 | 2775 | 2890 |
| 472 | 20230908 | 124800 | 1126946750 | 2785 | 2790 | 2790 | 2785 | 225 |
| 473 | 20230908 | 124700 | 1126320120 | 2790 | 2775 | 2790 | 2775 | 6312 |
| 474 | 20230908 | 124600 | 1108802355 | 2775 | 2780 | 2780 | 2775 | 2093 |
| 475 | 20230908 | 124500 | 1102985515 | 2790 | 2780 | 2790 | 2780 | 90 |
| 476 | 20230908 | 124400 | 1102734985 | 2780 | 2790 | 2790 | 2780 | 602 |
| 477 | 20230908 | 124300 | 1101058400 | 2790 | 2790 | 2790 | 2790 | 37 |
| 478 | 20230908 | 124200 | 1100955170 | 2790 | 2790 | 2790 | 2790 | 129 |
| 479 | 20230908 | 124100 | 1100595260 | 2790 | 2790 | 2795 | 2790 | 143 |
| 480 | 20230908 | 124000 | 1100196075 | 2795 | 2795 | 2795 | 2795 | 387 |
| 481 | 20230908 | 123900 | 1099114410 | 2795 | 2785 | 2795 | 2785 | 1671 |
| 482 | 20230908 | 123800 | 1094449620 | 2785 | 2780 | 2785 | 2780 | 1494 |
| 483 | 20230908 | 123700 | 1090294525 | 2780 | 2780 | 2780 | 2780 | 632 |
| 484 | 20230908 | 123600 | 1088537565 | 2780 | 2780 | 2780 | 2780 | 153 |
| 485 | 20230908 | 123500 | 1088112225 | 2780 | 2785 | 2785 | 2780 | 272 |
| 486 | 20230908 | 123400 | 1087355715 | 2785 | 2785 | 2785 | 2785 | 21 |
| 487 | 20230908 | 123300 | 1087297230 | 2780 | 2780 | 2785 | 2780 | 202 |
| 488 | 20230908 | 123200 | 1086735610 | 2780 | 2770 | 2780 | 2770 | 2981 |
| 489 | 20230908 | 123100 | 1078467890 | 2770 | 2780 | 2780 | 2770 | 2403 |
| 490 | 20230908 | 123000 | 1071795670 | 2780 | 2780 | 2785 | 2780 | 275 |
| 491 | 20230908 | 122900 | 1071031140 | 2780 | 2780 | 2780 | 2780 | 0 |
| 492 | 20230908 | 122800 | 1071031140 | 2780 | 2780 | 2780 | 2780 | 811 |
| 493 | 20230908 | 122700 | 1068776560 | 2780 | 2770 | 2780 | 2770 | 162 |
| 494 | 20230908 | 122600 | 1068327040 | 2770 | 2770 | 2775 | 2770 | 1438 |
| 495 | 20230908 | 122500 | 1064342765 | 2770 | 2785 | 2785 | 2770 | 11844 |
| 496 | 20230908 | 122400 | 1031430390 | 2785 | 2790 | 2795 | 2785 | 7740 |
| 497 | 20230908 | 122300 | 1009840735 | 2795 | 2795 | 2795 | 2795 | 239 |
| 498 | 20230908 | 122200 | 1009172730 | 2795 | 2795 | 2795 | 2795 | 218 |
| 499 | 20230908 | 122100 | 1008563420 | 2795 | 2795 | 2795 | 2795 | 503 |
| 500 | 20230908 | 122000 | 1007157535 | 2795 | 2795 | 2795 | 2795 | 0 |
| 501 | 20230908 | 121900 | 1007157535 | 2795 | 2790 | 2795 | 2790 | 2665 |
| 502 | 20230908 | 121800 | 999712525 | 2795 | 2795 | 2795 | 2795 | 1882 |
| 503 | 20230908 | 121700 | 994452335 | 2800 | 2800 | 2800 | 2795 | 4881 |
| 504 | 20230908 | 121600 | 980788855 | 2805 | 2805 | 2805 | 2805 | 200 |
| 505 | 20230908 | 121500 | 980227855 | 2800 | 2805 | 2805 | 2800 | 1915 |
| 506 | 20230908 | 121400 | 974858180 | 2810 | 2810 | 2810 | 2810 | 339 |
| 507 | 20230908 | 121300 | 973905590 | 2810 | 2810 | 2810 | 2810 | 2006 |
| 508 | 20230908 | 121200 | 968268730 | 2810 | 2810 | 2810 | 2810 | 0 |
| 509 | 20230908 | 121100 | 968268730 | 2810 | 2810 | 2810 | 2810 | 20 |
| 510 | 20230908 | 121000 | 968212530 | 2810 | 2810 | 2810 | 2810 | 0 |
| 511 | 20230908 | 120900 | 968212530 | 2810 | 2810 | 2810 | 2810 | 50 |
| 512 | 20230908 | 120800 | 968072030 | 2810 | 2810 | 2810 | 2810 | 0 |
| 513 | 20230908 | 120700 | 968072030 | 2810 | 2810 | 2810 | 2810 | 50 |
| 514 | 20230908 | 120600 | 967931530 | 2810 | 2805 | 2810 | 2805 | 68 |
| 515 | 20230908 | 120500 | 967740765 | 2805 | 2805 | 2805 | 2805 | 520 |
| 516 | 20230908 | 120400 | 966282165 | 2810 | 2810 | 2810 | 2810 | 6 |
| 517 | 20230908 | 120300 | 966265305 | 2810 | 2810 | 2810 | 2805 | 1650 |
| 518 | 20230908 | 120200 | 961633805 | 2810 | 2815 | 2815 | 2810 | 38 |
| 519 | 20230908 | 120100 | 961527005 | 2810 | 2810 | 2810 | 2810 | 0 |
| 520 | 20230908 | 120000 | 961527005 | 2810 | 2810 | 2815 | 2810 | 309 |
| 521 | 20230908 | 115900 | 960658665 | 2810 | 2810 | 2810 | 2810 | 0 |
| 522 | 20230908 | 115800 | 960658665 | 2810 | 2810 | 2810 | 2810 | 174 |
| 523 | 20230908 | 115700 | 960169725 | 2810 | 2815 | 2815 | 2810 | 290 |
| 524 | 20230908 | 115600 | 959354225 | 2815 | 2815 | 2815 | 2815 | 30 |
| 525 | 20230908 | 115500 | 959269775 | 2815 | 2810 | 2815 | 2810 | 171 |
| 526 | 20230908 | 115400 | 958789260 | 2805 | 2805 | 2805 | 2805 | 13 |
| 527 | 20230908 | 115300 | 958752795 | 2805 | 2805 | 2805 | 2805 | 0 |
| 528 | 20230908 | 115200 | 958752795 | 2805 | 2815 | 2815 | 2805 | 308 |
| 529 | 20230908 | 115100 | 957886775 | 2810 | 2800 | 2810 | 2800 | 63 |
| 530 | 20230908 | 115000 | 957709875 | 2800 | 2810 | 2810 | 2800 | 1497 |
| 531 | 20230908 | 114900 | 953517480 | 2805 | 2800 | 2810 | 2800 | 3560 |
| 532 | 20230908 | 114800 | 943535385 | 2795 | 2795 | 2795 | 2790 | 1345 |
| 533 | 20230908 | 114700 | 939776115 | 2800 | 2800 | 2800 | 2795 | 418 |
| 534 | 20230908 | 114600 | 938607520 | 2800 | 2800 | 2805 | 2800 | 296 |
| 535 | 20230908 | 114500 | 937778695 | 2805 | 2805 | 2810 | 2805 | 1310 |
| 536 | 20230908 | 114400 | 934102715 | 2805 | 2805 | 2810 | 2805 | 1409 |
| 537 | 20230908 | 114300 | 930150375 | 2810 | 2810 | 2810 | 2810 | 205 |
| 538 | 20230908 | 114200 | 929574325 | 2810 | 2810 | 2810 | 2810 | 54 |
| 539 | 20230908 | 114100 | 929422585 | 2810 | 2810 | 2810 | 2810 | 220 |
| 540 | 20230908 | 114000 | 928804385 | 2810 | 2810 | 2810 | 2810 | 100 |
| 541 | 20230908 | 113900 | 928523385 | 2810 | 2810 | 2815 | 2810 | 1087 |
| 542 | 20230908 | 113800 | 925468905 | 2815 | 2815 | 2815 | 2810 | 556 |
| 543 | 20230908 | 113700 | 923905535 | 2815 | 2815 | 2815 | 2815 | 405 |
| 544 | 20230908 | 113600 | 922765460 | 2810 | 2810 | 2810 | 2810 | 410 |
| 545 | 20230908 | 113500 | 921613360 | 2810 | 2810 | 2810 | 2810 | 321 |
| 546 | 20230908 | 113400 | 920711350 | 2810 | 2810 | 2810 | 2810 | 1033 |
| 547 | 20230908 | 113300 | 917808620 | 2805 | 2795 | 2805 | 2795 | 3982 |
| 548 | 20230908 | 113200 | 906655805 | 2800 | 2800 | 2800 | 2800 | 60 |
| 549 | 20230908 | 113100 | 906487805 | 2800 | 2800 | 2800 | 2800 | 2541 |
| 550 | 20230908 | 113000 | 899373005 | 2800 | 2800 | 2805 | 2800 | 2215 |
| 551 | 20230908 | 112900 | 893170955 | 2805 | 2800 | 2805 | 2800 | 49 |
| 552 | 20230908 | 112800 | 893033565 | 2800 | 2805 | 2805 | 2800 | 1667 |
| 553 | 20230908 | 112700 | 888365845 | 2805 | 2810 | 2810 | 2805 | 199 |
| 554 | 20230908 | 112600 | 887807575 | 2810 | 2810 | 2810 | 2810 | 0 |
| 555 | 20230908 | 112500 | 887807575 | 2810 | 2810 | 2810 | 2810 | 334 |
| 556 | 20230908 | 112400 | 886869035 | 2805 | 2810 | 2810 | 2805 | 3476 |
| 557 | 20230908 | 112300 | 877118790 | 2810 | 2810 | 2810 | 2805 | 646 |
| 558 | 20230908 | 112200 | 875303585 | 2810 | 2805 | 2815 | 2805 | 1045 |
| 559 | 20230908 | 112100 | 872372190 | 2800 | 2800 | 2800 | 2800 | 1940 |
| 560 | 20230908 | 112000 | 866940190 | 2800 | 2800 | 2800 | 2800 | 1591 |
| 561 | 20230908 | 111900 | 862485390 | 2795 | 2790 | 2795 | 2790 | 72 |
| 562 | 20230908 | 111800 | 862284225 | 2790 | 2805 | 2805 | 2790 | 5078 |
| 563 | 20230908 | 111700 | 848063555 | 2805 | 2805 | 2810 | 2805 | 2415 |
| 564 | 20230908 | 111600 | 841283420 | 2810 | 2800 | 2810 | 2800 | 2071 |
| 565 | 20230908 | 111500 | 835464260 | 2805 | 2805 | 2805 | 2800 | 1592 |
| 566 | 20230908 | 111400 | 830999200 | 2805 | 2805 | 2805 | 2805 | 1662 |
| 567 | 20230908 | 111300 | 826337290 | 2805 | 2810 | 2810 | 2805 | 367 |
| 568 | 20230908 | 111200 | 825307830 | 2810 | 2805 | 2810 | 2805 | 510 |
| 569 | 20230908 | 111100 | 823877230 | 2810 | 2820 | 2820 | 2810 | 1859 |
| 570 | 20230908 | 111000 | 818653180 | 2820 | 2810 | 2820 | 2810 | 5957 |
| 571 | 20230908 | 110900 | 801912640 | 2810 | 2815 | 2815 | 2810 | 163 |
| 572 | 20230908 | 110800 | 801454060 | 2815 | 2820 | 2820 | 2815 | 538 |
| 573 | 20230908 | 110700 | 799937520 | 2815 | 2820 | 2820 | 2815 | 2146 |
| 574 | 20230908 | 110600 | 793896215 | 2815 | 2810 | 2815 | 2810 | 356 |
| 575 | 20230908 | 110500 | 792894900 | 2810 | 2810 | 2810 | 2810 | 156 |
| 576 | 20230908 | 110400 | 792456540 | 2810 | 2810 | 2810 | 2810 | 608 |
| 577 | 20230908 | 110300 | 790748060 | 2810 | 2810 | 2810 | 2810 | 1673 |
| 578 | 20230908 | 110200 | 786046930 | 2815 | 2810 | 2815 | 2805 | 1742 |
| 579 | 20230908 | 110100 | 781152130 | 2810 | 2815 | 2815 | 2810 | 2651 |
| 580 | 20230908 | 110000 | 773699420 | 2815 | 2815 | 2815 | 2815 | 5 |
| 581 | 20230908 | 105900 | 773685345 | 2815 | 2815 | 2815 | 2815 | 470 |
| 582 | 20230908 | 105800 | 772362295 | 2815 | 2815 | 2815 | 2810 | 2012 |
| 583 | 20230908 | 105700 | 766706015 | 2815 | 2810 | 2815 | 2810 | 92 |
| 584 | 20230908 | 105600 | 766447355 | 2810 | 2810 | 2810 | 2805 | 806 |
| 585 | 20230908 | 105500 | 764182640 | 2810 | 2800 | 2810 | 2800 | 277 |
| 586 | 20230908 | 105400 | 763406430 | 2805 | 2805 | 2805 | 2800 | 1512 |
| 587 | 20230908 | 105300 | 759167655 | 2810 | 2810 | 2810 | 2810 | 226 |
| 588 | 20230908 | 105200 | 758532595 | 2805 | 2815 | 2815 | 2805 | 992 |
| 589 | 20230908 | 105100 | 755744835 | 2810 | 2810 | 2810 | 2810 | 126 |
| 590 | 20230908 | 105000 | 755390775 | 2815 | 2805 | 2815 | 2805 | 325 |
| 591 | 20230908 | 104900 | 754476565 | 2805 | 2820 | 2820 | 2805 | 887 |
| 592 | 20230908 | 104800 | 751985020 | 2820 | 2825 | 2825 | 2820 | 1296 |
| 593 | 20230908 | 104700 | 748323825 | 2830 | 2830 | 2835 | 2830 | 4440 |
| 594 | 20230908 | 104600 | 735745570 | 2825 | 2805 | 2825 | 2805 | 5027 |
| 595 | 20230908 | 104500 | 721584355 | 2810 | 2805 | 2810 | 2805 | 152 |
| 596 | 20230908 | 104400 | 721157665 | 2805 | 2820 | 2820 | 2800 | 8721 |
| 597 | 20230908 | 104300 | 696681505 | 2820 | 2825 | 2825 | 2820 | 1239 |
| 598 | 20230908 | 104200 | 693185280 | 2830 | 2825 | 2830 | 2825 | 30 |
| 599 | 20230908 | 104100 | 693100385 | 2830 | 2830 | 2830 | 2830 | 3 |
| 600 | 20230908 | 104000 | 693091895 | 2830 | 2830 | 2830 | 2830 | 1 |
| 601 | 20230908 | 103900 | 693089065 | 2820 | 2820 | 2830 | 2820 | 614 |
| 602 | 20230908 | 103800 | 691357525 | 2820 | 2820 | 2820 | 2820 | 3 |
| 603 | 20230908 | 103700 | 691349065 | 2820 | 2830 | 2830 | 2820 | 3751 |
| 604 | 20230908 | 103600 | 680771235 | 2830 | 2835 | 2835 | 2820 | 12511 |
| 605 | 20230908 | 103500 | 645464840 | 2830 | 2835 | 2835 | 2830 | 931 |
| 606 | 20230908 | 103400 | 642830065 | 2835 | 2835 | 2835 | 2835 | 0 |
| 607 | 20230908 | 103300 | 642830065 | 2835 | 2845 | 2845 | 2835 | 1194 |
| 608 | 20230908 | 103200 | 639439505 | 2845 | 2850 | 2850 | 2845 | 995 |
| 609 | 20230908 | 103100 | 636608580 | 2850 | 2850 | 2850 | 2850 | 322 |
| 610 | 20230908 | 103000 | 635690880 | 2850 | 2850 | 2850 | 2850 | 14 |
| 611 | 20230908 | 102900 | 635650980 | 2850 | 2850 | 2855 | 2850 | 833 |
| 612 | 20230908 | 102800 | 633276895 | 2855 | 2855 | 2855 | 2855 | 277 |
| 613 | 20230908 | 102700 | 632486060 | 2855 | 2855 | 2855 | 2855 | 199 |
| 614 | 20230908 | 102600 | 631917915 | 2860 | 2855 | 2860 | 2855 | 478 |
| 615 | 20230908 | 102500 | 630553175 | 2855 | 2855 | 2855 | 2855 | 354 |
| 616 | 20230908 | 102400 | 629542505 | 2855 | 2855 | 2855 | 2855 | 81 |
| 617 | 20230908 | 102300 | 629311250 | 2855 | 2850 | 2855 | 2850 | 151 |
| 618 | 20230908 | 102200 | 628880890 | 2850 | 2850 | 2855 | 2850 | 496 |
| 619 | 20230908 | 102100 | 627467285 | 2855 | 2850 | 2855 | 2850 | 16 |
| 620 | 20230908 | 102000 | 627421680 | 2850 | 2850 | 2850 | 2850 | 2410 |
| 621 | 20230908 | 101900 | 620553180 | 2850 | 2845 | 2850 | 2845 | 500 |
| 622 | 20230908 | 101800 | 619128680 | 2845 | 2845 | 2850 | 2845 | 1805 |
| 623 | 20230908 | 101700 | 613993430 | 2845 | 2845 | 2845 | 2845 | 0 |
| 624 | 20230908 | 101600 | 613993430 | 2845 | 2845 | 2845 | 2845 | 0 |
| 625 | 20230908 | 101500 | 613993430 | 2845 | 2845 | 2845 | 2845 | 227 |
| 626 | 20230908 | 101400 | 613347615 | 2845 | 2835 | 2845 | 2835 | 3884 |
| 627 | 20230908 | 101300 | 602319055 | 2835 | 2835 | 2835 | 2835 | 120 |
| 628 | 20230908 | 101200 | 601978855 | 2835 | 2835 | 2835 | 2830 | 3313 |
| 629 | 20230908 | 101100 | 592598475 | 2835 | 2835 | 2835 | 2835 | 1578 |
| 630 | 20230908 | 101000 | 588124845 | 2835 | 2835 | 2835 | 2830 | 6278 |
| 631 | 20230908 | 100900 | 570335550 | 2840 | 2835 | 2840 | 2825 | 1608 |
| 632 | 20230908 | 100800 | 565777355 | 2835 | 2830 | 2835 | 2825 | 1472 |
| 633 | 20230908 | 100700 | 561605665 | 2830 | 2835 | 2835 | 2830 | 2253 |
| 634 | 20230908 | 100600 | 555226845 | 2835 | 2850 | 2850 | 2835 | 1751 |
| 635 | 20230908 | 100500 | 550260465 | 2850 | 2840 | 2850 | 2840 | 213 |
| 636 | 20230908 | 100400 | 549655235 | 2840 | 2840 | 2840 | 2840 | 102 |
| 637 | 20230908 | 100300 | 549365555 | 2840 | 2845 | 2845 | 2840 | 918 |
| 638 | 20230908 | 100200 | 546754710 | 2850 | 2860 | 2860 | 2850 | 251 |
| 639 | 20230908 | 100100 | 546039230 | 2860 | 2865 | 2865 | 2850 | 2685 |
| 640 | 20230908 | 100000 | 538379010 | 2860 | 2860 | 2865 | 2860 | 1708 |
| 641 | 20230908 | 095900 | 533491550 | 2860 | 2850 | 2860 | 2850 | 1145 |
| 642 | 20230908 | 095800 | 530222190 | 2850 | 2850 | 2850 | 2850 | 101 |
| 643 | 20230908 | 095700 | 529934340 | 2850 | 2845 | 2850 | 2845 | 2838 |
| 644 | 20230908 | 095600 | 521846925 | 2845 | 2840 | 2845 | 2835 | 2679 |
| 645 | 20230908 | 095500 | 514227045 | 2840 | 2845 | 2845 | 2840 | 3110 |
| 646 | 20230908 | 095400 | 505393195 | 2840 | 2840 | 2845 | 2840 | 681 |
| 647 | 20230908 | 095300 | 503457840 | 2840 | 2835 | 2840 | 2835 | 448 |
| 648 | 20230908 | 095200 | 502187520 | 2835 | 2840 | 2840 | 2835 | 2508 |
| 649 | 20230908 | 095100 | 495064840 | 2845 | 2845 | 2850 | 2845 | 3245 |
| 650 | 20230908 | 095000 | 485831120 | 2845 | 2850 | 2850 | 2845 | 125 |
| 651 | 20230908 | 094900 | 485475290 | 2855 | 2855 | 2855 | 2850 | 16320 |
| 652 | 20230908 | 094800 | 438947705 | 2855 | 2855 | 2865 | 2855 | 826 |
| 653 | 20230908 | 094700 | 436589425 | 2865 | 2855 | 2865 | 2855 | 72 |
| 654 | 20230908 | 094600 | 436383465 | 2855 | 2855 | 2855 | 2855 | 40 |
| 655 | 20230908 | 094500 | 436269265 | 2850 | 2855 | 2860 | 2850 | 2627 |
| 656 | 20230908 | 094400 | 428773285 | 2855 | 2855 | 2855 | 2855 | 2425 |
| 657 | 20230908 | 094300 | 421849910 | 2855 | 2865 | 2865 | 2855 | 6986 |
| 658 | 20230908 | 094200 | 401893255 | 2865 | 2865 | 2865 | 2865 | 63 |
| 659 | 20230908 | 094100 | 401712760 | 2865 | 2870 | 2870 | 2865 | 515 |
| 660 | 20230908 | 094000 | 400236790 | 2875 | 2870 | 2880 | 2860 | 3926 |
| 661 | 20230908 | 093900 | 388960280 | 2875 | 2870 | 2875 | 2870 | 35 |
| 662 | 20230908 | 093800 | 388859825 | 2870 | 2880 | 2880 | 2870 | 410 |
| 663 | 20230908 | 093700 | 387682925 | 2875 | 2880 | 2880 | 2875 | 1075 |
| 664 | 20230908 | 093600 | 384592125 | 2875 | 2885 | 2885 | 2875 | 925 |
| 665 | 20230908 | 093500 | 381927915 | 2885 | 2890 | 2890 | 2885 | 40 |
| 666 | 20230908 | 093400 | 381812340 | 2890 | 2890 | 2890 | 2880 | 257 |
| 667 | 20230908 | 093300 | 381070700 | 2890 | 2890 | 2890 | 2890 | 276 |
| 668 | 20230908 | 093200 | 380273060 | 2895 | 2900 | 2900 | 2895 | 55 |
| 669 | 20230908 | 093100 | 380113670 | 2900 | 2900 | 2900 | 2900 | 401 |
| 670 | 20230908 | 093000 | 378950770 | 2900 | 2895 | 2900 | 2890 | 53 |
| 671 | 20230908 | 092900 | 378797555 | 2900 | 2870 | 2900 | 2870 | 5687 |
| 672 | 20230908 | 092800 | 362419860 | 2870 | 2875 | 2880 | 2870 | 1714 |
| 673 | 20230908 | 092700 | 357498610 | 2880 | 2875 | 2880 | 2875 | 363 |
| 674 | 20230908 | 092600 | 356454380 | 2875 | 2875 | 2875 | 2870 | 5722 |
| 675 | 20230908 | 092500 | 340022100 | 2880 | 2885 | 2885 | 2875 | 3470 |
| 676 | 20230908 | 092400 | 330020580 | 2885 | 2890 | 2890 | 2885 | 2045 |
| 677 | 20230908 | 092300 | 324119955 | 2890 | 2895 | 2895 | 2890 | 1740 |
| 678 | 20230908 | 092200 | 319088695 | 2900 | 2900 | 2900 | 2895 | 3645 |
| 679 | 20230908 | 092100 | 308523755 | 2910 | 2900 | 2910 | 2900 | 62 |
| 680 | 20230908 | 092000 | 308343465 | 2900 | 2910 | 2910 | 2900 | 316 |
| 681 | 20230908 | 091900 | 307426015 | 2910 | 2910 | 2910 | 2900 | 1786 |
| 682 | 20230908 | 091800 | 302238550 | 2910 | 2900 | 2910 | 2900 | 2066 |
| 683 | 20230908 | 091700 | 296242755 | 2900 | 2900 | 2900 | 2895 | 3824 |
| 684 | 20230908 | 091600 | 285155535 | 2900 | 2900 | 2905 | 2895 | 385 |
| 685 | 20230908 | 091500 | 284039895 | 2900 | 2920 | 2920 | 2900 | 2670 |
| 686 | 20230908 | 091400 | 276273515 | 2915 | 2920 | 2920 | 2910 | 3272 |
| 687 | 20230908 | 091300 | 266735040 | 2920 | 2895 | 2920 | 2890 | 5479 |
| 688 | 20230908 | 091200 | 250848120 | 2895 | 2895 | 2895 | 2890 | 2408 |
| 689 | 20230908 | 091100 | 243888550 | 2895 | 2890 | 2895 | 2890 | 1012 |
| 690 | 20230908 | 091000 | 240963290 | 2885 | 2895 | 2895 | 2885 | 3080 |
| 691 | 20230908 | 090900 | 232073540 | 2895 | 2895 | 2900 | 2895 | 2964 |
| 692 | 20230908 | 090800 | 223492240 | 2900 | 2900 | 2905 | 2900 | 12677 |
| 693 | 20230908 | 090700 | 186710995 | 2895 | 2905 | 2905 | 2890 | 4123 |
| 694 | 20230908 | 090600 | 174769250 | 2900 | 2900 | 2910 | 2900 | 4086 |
| 695 | 20230908 | 090500 | 162907615 | 2900 | 2865 | 2900 | 2865 | 11558 |
| 696 | 20230908 | 090400 | 129647325 | 2865 | 2870 | 2870 | 2865 | 1449 |
| 697 | 20230908 | 090300 | 125489345 | 2870 | 2840 | 2875 | 2840 | 10283 |
| 698 | 20230908 | 090200 | 96232055 | 2840 | 2840 | 2840 | 2800 | 12331 |
| 699 | 20230908 | 090100 | 61363670 | 2855 | 2880 | 2880 | 2845 | 10894 |
| 700 | 20230908 | 090000 | 30159130 | 2880 | 2850 | 2880 | 2850 | 10403 |