34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 204200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 7912 |
| 3 | 20230913 | 204100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 4 | 20230913 | 204000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 5 | 20230913 | 203900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 6 | 20230913 | 203800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 7 | 20230913 | 203700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 8 | 20230913 | 203600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 9 | 20230913 | 203500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 10 | 20230913 | 203400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 11 | 20230913 | 203300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 12 | 20230913 | 203200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 13 | 20230913 | 203100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 14 | 20230913 | 203000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 15 | 20230913 | 202900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 16 | 20230913 | 202800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 17 | 20230913 | 202700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 18 | 20230913 | 202600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 19 | 20230913 | 202500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 20 | 20230913 | 202400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 21 | 20230913 | 202300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 22 | 20230913 | 202200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 23 | 20230913 | 202100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 24 | 20230913 | 202000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 25 | 20230913 | 201900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 26 | 20230913 | 201800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 27 | 20230913 | 201700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 28 | 20230913 | 201600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 29 | 20230913 | 201500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 30 | 20230913 | 201400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 31 | 20230913 | 201300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 32 | 20230913 | 201200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 7912 |
| 33 | 20230913 | 201100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 34 | 20230913 | 201000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 35 | 20230913 | 200900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 36 | 20230913 | 200800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 37 | 20230913 | 200700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 38 | 20230913 | 200600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 39 | 20230913 | 200500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 40 | 20230913 | 200400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 41 | 20230913 | 200300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 42 | 20230913 | 200200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 43 | 20230913 | 200100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 44 | 20230913 | 200000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 45 | 20230913 | 195900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 46 | 20230913 | 195800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 47 | 20230913 | 195700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 48 | 20230913 | 195600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 49 | 20230913 | 195500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 50 | 20230913 | 195400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 51 | 20230913 | 195300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 52 | 20230913 | 195200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 53 | 20230913 | 195100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 54 | 20230913 | 195000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 55 | 20230913 | 194900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 56 | 20230913 | 194800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 57 | 20230913 | 194700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 58 | 20230913 | 194600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 59 | 20230913 | 194500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 60 | 20230913 | 194400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 61 | 20230913 | 194300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 62 | 20230913 | 194200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 7912 |
| 63 | 20230913 | 194100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 64 | 20230913 | 194000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 65 | 20230913 | 193900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 66 | 20230913 | 193800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 67 | 20230913 | 193700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 68 | 20230913 | 193600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 69 | 20230913 | 193500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 70 | 20230913 | 193400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 71 | 20230913 | 193300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 72 | 20230913 | 193200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 73 | 20230913 | 193100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 74 | 20230913 | 193000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 75 | 20230913 | 192900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 76 | 20230913 | 192800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 77 | 20230913 | 192700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 78 | 20230913 | 192600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 79 | 20230913 | 192500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 80 | 20230913 | 192400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 81 | 20230913 | 192300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 82 | 20230913 | 192200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 83 | 20230913 | 192100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 84 | 20230913 | 192000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 85 | 20230913 | 191900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 86 | 20230913 | 191800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 87 | 20230913 | 191700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 88 | 20230913 | 191600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 89 | 20230913 | 191500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 90 | 20230913 | 191400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 91 | 20230913 | 191300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 92 | 20230913 | 191200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 7912 |
| 93 | 20230913 | 191100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 94 | 20230913 | 191000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 95 | 20230913 | 190900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 96 | 20230913 | 190800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 97 | 20230913 | 190700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 98 | 20230913 | 190600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 99 | 20230913 | 190500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 100 | 20230913 | 190400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 101 | 20230913 | 190300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 102 | 20230913 | 190200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 103 | 20230913 | 190100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 104 | 20230913 | 190000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 105 | 20230913 | 185900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 106 | 20230913 | 185800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 107 | 20230913 | 185700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 108 | 20230913 | 185600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 109 | 20230913 | 185500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 110 | 20230913 | 185400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 111 | 20230913 | 185300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 112 | 20230913 | 185200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 113 | 20230913 | 185100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 114 | 20230913 | 185000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 115 | 20230913 | 184900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 116 | 20230913 | 184800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 117 | 20230913 | 184700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 118 | 20230913 | 184600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 119 | 20230913 | 184500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 120 | 20230913 | 184400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 121 | 20230913 | 184300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 122 | 20230913 | 184200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 7912 |
| 123 | 20230913 | 184100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 124 | 20230913 | 184000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 125 | 20230913 | 183900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 126 | 20230913 | 183800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 127 | 20230913 | 183700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 128 | 20230913 | 183600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 129 | 20230913 | 183500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 130 | 20230913 | 183400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 131 | 20230913 | 183300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 132 | 20230913 | 183200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 133 | 20230913 | 183100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 134 | 20230913 | 183000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 135 | 20230913 | 182900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 136 | 20230913 | 182800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 137 | 20230913 | 182700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 138 | 20230913 | 182600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 139 | 20230913 | 182500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 140 | 20230913 | 182400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 141 | 20230913 | 182300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 142 | 20230913 | 182200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 143 | 20230913 | 182100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 144 | 20230913 | 182000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 145 | 20230913 | 181900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 146 | 20230913 | 181800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 147 | 20230913 | 181700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 148 | 20230913 | 181600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 149 | 20230913 | 181500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 150 | 20230913 | 181400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 151 | 20230913 | 181300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 152 | 20230913 | 181200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 7912 |
| 153 | 20230913 | 181100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 154 | 20230913 | 181000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 155 | 20230913 | 180900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 156 | 20230913 | 180800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 157 | 20230913 | 180700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 158 | 20230913 | 180600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 159 | 20230913 | 180500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 160 | 20230913 | 180400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 161 | 20230913 | 180300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 162 | 20230913 | 180200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 163 | 20230913 | 180100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 164 | 20230913 | 180000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 165 | 20230913 | 175900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 166 | 20230913 | 175800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 167 | 20230913 | 175700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 168 | 20230913 | 175600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 169 | 20230913 | 175500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 170 | 20230913 | 175400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 171 | 20230913 | 175300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 172 | 20230913 | 175200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 173 | 20230913 | 175100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 174 | 20230913 | 175000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 175 | 20230913 | 174900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 176 | 20230913 | 174800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 177 | 20230913 | 174700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 178 | 20230913 | 174600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 179 | 20230913 | 174500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 180 | 20230913 | 174400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 181 | 20230913 | 174300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 182 | 20230913 | 174200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 7912 |
| 183 | 20230913 | 174100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 184 | 20230913 | 174000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 185 | 20230913 | 173900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 186 | 20230913 | 173800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 187 | 20230913 | 173700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 188 | 20230913 | 173600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 189 | 20230913 | 173500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 190 | 20230913 | 173400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 191 | 20230913 | 173300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 192 | 20230913 | 173200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 193 | 20230913 | 173100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 194 | 20230913 | 173000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 195 | 20230913 | 172900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 196 | 20230913 | 172800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 197 | 20230913 | 172700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 198 | 20230913 | 172600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 199 | 20230913 | 172500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 200 | 20230913 | 172400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 201 | 20230913 | 172300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 202 | 20230913 | 172200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 203 | 20230913 | 172100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 204 | 20230913 | 172000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 205 | 20230913 | 171900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 206 | 20230913 | 171800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 207 | 20230913 | 171700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 208 | 20230913 | 171600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 209 | 20230913 | 171500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 210 | 20230913 | 171400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 211 | 20230913 | 171300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 212 | 20230913 | 171200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 7912 |
| 213 | 20230913 | 171100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 214 | 20230913 | 171000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 215 | 20230913 | 170900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 216 | 20230913 | 170800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 217 | 20230913 | 170700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 218 | 20230913 | 170600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 219 | 20230913 | 170500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 220 | 20230913 | 170400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 221 | 20230913 | 170300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 222 | 20230913 | 170200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 223 | 20230913 | 170100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 224 | 20230913 | 170000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 225 | 20230913 | 165900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 226 | 20230913 | 165800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 227 | 20230913 | 165700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 228 | 20230913 | 165600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 229 | 20230913 | 165500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 230 | 20230913 | 165400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 231 | 20230913 | 165300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 232 | 20230913 | 165200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 233 | 20230913 | 165100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 234 | 20230913 | 165000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 235 | 20230913 | 164900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 236 | 20230913 | 164800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 237 | 20230913 | 164700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 238 | 20230913 | 164600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 239 | 20230913 | 164500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 240 | 20230913 | 164400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 241 | 20230913 | 164300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 242 | 20230913 | 164200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 7912 |
| 243 | 20230913 | 164100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 244 | 20230913 | 164000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 245 | 20230913 | 163900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 246 | 20230913 | 163800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 247 | 20230913 | 163700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 248 | 20230913 | 163600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 249 | 20230913 | 163500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 250 | 20230913 | 163400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 251 | 20230913 | 163300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 252 | 20230913 | 163200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 253 | 20230913 | 163100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 254 | 20230913 | 163000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 255 | 20230913 | 162900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 256 | 20230913 | 162800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 257 | 20230913 | 162700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 258 | 20230913 | 162600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 259 | 20230913 | 162500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 260 | 20230913 | 162400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 261 | 20230913 | 162300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 262 | 20230913 | 162200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 263 | 20230913 | 162100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 264 | 20230913 | 162000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 265 | 20230913 | 161900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 266 | 20230913 | 161800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 267 | 20230913 | 161700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 268 | 20230913 | 161600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 269 | 20230913 | 161500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 270 | 20230913 | 161400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 271 | 20230913 | 161300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 272 | 20230913 | 161200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 7912 |
| 273 | 20230913 | 161100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 274 | 20230913 | 161000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 275 | 20230913 | 160900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 276 | 20230913 | 160800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 277 | 20230913 | 160700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 278 | 20230913 | 160600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 279 | 20230913 | 160500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 280 | 20230913 | 160400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 281 | 20230913 | 160300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 282 | 20230913 | 160200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 283 | 20230913 | 160100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 284 | 20230913 | 160000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 285 | 20230913 | 155900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 286 | 20230913 | 155800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 287 | 20230913 | 155700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 288 | 20230913 | 155600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 289 | 20230913 | 155500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 290 | 20230913 | 155400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 291 | 20230913 | 155300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 292 | 20230913 | 155200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 293 | 20230913 | 155100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 294 | 20230913 | 155000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 295 | 20230913 | 154900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 296 | 20230913 | 154800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 297 | 20230913 | 154700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 298 | 20230913 | 154600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 299 | 20230913 | 154500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 300 | 20230913 | 154400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 301 | 20230913 | 154300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 302 | 20230913 | 154200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 7912 |
| 303 | 20230913 | 154100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 304 | 20230913 | 154000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 305 | 20230913 | 153900 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 306 | 20230913 | 153800 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 307 | 20230913 | 153700 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 308 | 20230913 | 153600 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 309 | 20230913 | 153500 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 310 | 20230913 | 153400 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 311 | 20230913 | 153300 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 312 | 20230913 | 153200 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 313 | 20230913 | 153100 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 0 |
| 314 | 20230913 | 153000 | 2141113635 | 2730 | 2730 | 2730 | 2730 | 7912 |
| 315 | 20230913 | 152900 | 2119513875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 316 | 20230913 | 152800 | 2119513875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 317 | 20230913 | 152700 | 2119513875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 318 | 20230913 | 152600 | 2119513875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 319 | 20230913 | 152500 | 2119513875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 320 | 20230913 | 152400 | 2119513875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 321 | 20230913 | 152300 | 2119513875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 322 | 20230913 | 152200 | 2119513875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 323 | 20230913 | 152100 | 2119513875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 324 | 20230913 | 152000 | 2119513875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 325 | 20230913 | 151900 | 2119513875 | 2730 | 2720 | 2730 | 2720 | 3088 |
| 326 | 20230913 | 151800 | 2111094715 | 2715 | 2710 | 2715 | 2700 | 10314 |
| 327 | 20230913 | 151700 | 2083131645 | 2715 | 2720 | 2720 | 2700 | 2030 |
| 328 | 20230913 | 151600 | 2077635695 | 2720 | 2695 | 2720 | 2695 | 144 |
| 329 | 20230913 | 151500 | 2077246830 | 2695 | 2710 | 2710 | 2695 | 16990 |
| 330 | 20230913 | 151400 | 2031365190 | 2710 | 2725 | 2725 | 2710 | 4638 |
| 331 | 20230913 | 151300 | 2018793280 | 2725 | 2720 | 2725 | 2710 | 15872 |
| 332 | 20230913 | 151200 | 1975749145 | 2730 | 2730 | 2735 | 2725 | 1700 |
| 333 | 20230913 | 151100 | 1971109990 | 2725 | 2735 | 2735 | 2720 | 273 |
| 334 | 20230913 | 151000 | 1970365785 | 2720 | 2720 | 2735 | 2720 | 3079 |
| 335 | 20230913 | 150900 | 1961990875 | 2720 | 2730 | 2730 | 2720 | 3913 |
| 336 | 20230913 | 150800 | 1951342715 | 2735 | 2735 | 2735 | 2735 | 7 |
| 337 | 20230913 | 150700 | 1951323570 | 2735 | 2735 | 2735 | 2735 | 15 |
| 338 | 20230913 | 150600 | 1951282545 | 2735 | 2735 | 2735 | 2735 | 1 |
| 339 | 20230913 | 150500 | 1951279810 | 2735 | 2740 | 2740 | 2735 | 2120 |
| 340 | 20230913 | 150400 | 1945480610 | 2735 | 2740 | 2740 | 2735 | 101 |
| 341 | 20230913 | 150300 | 1945203875 | 2735 | 2735 | 2735 | 2735 | 126 |
| 342 | 20230913 | 150200 | 1944859265 | 2735 | 2735 | 2735 | 2735 | 203 |
| 343 | 20230913 | 150100 | 1944304060 | 2730 | 2735 | 2735 | 2725 | 1716 |
| 344 | 20230913 | 150000 | 1939624155 | 2735 | 2735 | 2735 | 2735 | 423 |
| 345 | 20230913 | 145900 | 1938467250 | 2735 | 2735 | 2735 | 2730 | 13 |
| 346 | 20230913 | 145800 | 1938431700 | 2735 | 2730 | 2735 | 2730 | 144 |
| 347 | 20230913 | 145700 | 1938038070 | 2730 | 2730 | 2735 | 2730 | 200 |
| 348 | 20230913 | 145600 | 1937491570 | 2725 | 2735 | 2735 | 2725 | 1069 |
| 349 | 20230913 | 145500 | 1934578035 | 2725 | 2720 | 2735 | 2720 | 518 |
| 350 | 20230913 | 145400 | 1933166415 | 2715 | 2735 | 2735 | 2715 | 9544 |
| 351 | 20230913 | 145300 | 1907180895 | 2735 | 2735 | 2735 | 2735 | 140 |
| 352 | 20230913 | 145200 | 1906797995 | 2730 | 2735 | 2740 | 2730 | 1970 |
| 353 | 20230913 | 145100 | 1901415350 | 2735 | 2735 | 2735 | 2735 | 19 |
| 354 | 20230913 | 145000 | 1901363385 | 2735 | 2740 | 2740 | 2735 | 1891 |
| 355 | 20230913 | 144900 | 1896184300 | 2740 | 2745 | 2745 | 2740 | 1730 |
| 356 | 20230913 | 144800 | 1891443600 | 2740 | 2740 | 2755 | 2740 | 1071 |
| 357 | 20230913 | 144700 | 1888507560 | 2740 | 2740 | 2740 | 2735 | 4666 |
| 358 | 20230913 | 144600 | 1875722725 | 2755 | 2740 | 2760 | 2740 | 1290 |
| 359 | 20230913 | 144500 | 1872173735 | 2750 | 2750 | 2750 | 2735 | 2641 |
| 360 | 20230913 | 144400 | 1864946910 | 2740 | 2750 | 2750 | 2735 | 2542 |
| 361 | 20230913 | 144300 | 1857982775 | 2740 | 2740 | 2740 | 2740 | 600 |
| 362 | 20230913 | 144200 | 1856338775 | 2745 | 2740 | 2745 | 2740 | 488 |
| 363 | 20230913 | 144100 | 1855001650 | 2740 | 2750 | 2750 | 2740 | 72 |
| 364 | 20230913 | 144000 | 1854804350 | 2740 | 2740 | 2740 | 2740 | 249 |
| 365 | 20230913 | 143900 | 1854122090 | 2740 | 2740 | 2740 | 2740 | 1 |
| 366 | 20230913 | 143800 | 1854119350 | 2745 | 2750 | 2750 | 2740 | 6790 |
| 367 | 20230913 | 143700 | 1835504750 | 2740 | 2750 | 2750 | 2740 | 7 |
| 368 | 20230913 | 143600 | 1835485520 | 2745 | 2745 | 2750 | 2745 | 570 |
| 369 | 20230913 | 143500 | 1833920860 | 2745 | 2745 | 2745 | 2745 | 1 |
| 370 | 20230913 | 143400 | 1833918115 | 2745 | 2745 | 2745 | 2745 | 31 |
| 371 | 20230913 | 143300 | 1833833020 | 2745 | 2745 | 2745 | 2745 | 7 |
| 372 | 20230913 | 143200 | 1833813805 | 2755 | 2750 | 2755 | 2750 | 3139 |
| 373 | 20230913 | 143100 | 1825171540 | 2750 | 2745 | 2750 | 2745 | 272 |
| 374 | 20230913 | 143000 | 1824423545 | 2740 | 2745 | 2750 | 2740 | 3653 |
| 375 | 20230913 | 142900 | 1814380755 | 2750 | 2745 | 2750 | 2745 | 2077 |
| 376 | 20230913 | 142800 | 1808678840 | 2750 | 2750 | 2750 | 2750 | 1590 |
| 377 | 20230913 | 142700 | 1804306340 | 2750 | 2760 | 2760 | 2750 | 2021 |
| 378 | 20230913 | 142600 | 1798728590 | 2765 | 2760 | 2765 | 2760 | 262 |
| 379 | 20230913 | 142500 | 1798005465 | 2760 | 2750 | 2760 | 2745 | 1852 |
| 380 | 20230913 | 142400 | 1792912540 | 2750 | 2750 | 2750 | 2750 | 0 |
| 381 | 20230913 | 142300 | 1792912540 | 2750 | 2750 | 2750 | 2750 | 1 |
| 382 | 20230913 | 142200 | 1792909790 | 2765 | 2750 | 2765 | 2750 | 1020 |
| 383 | 20230913 | 142100 | 1790089505 | 2750 | 2755 | 2755 | 2750 | 3785 |
| 384 | 20230913 | 142000 | 1779673340 | 2755 | 2760 | 2760 | 2755 | 986 |
| 385 | 20230913 | 141900 | 1776951985 | 2760 | 2760 | 2760 | 2760 | 37 |
| 386 | 20230913 | 141800 | 1776849865 | 2760 | 2760 | 2760 | 2755 | 847 |
| 387 | 20230913 | 141700 | 1774512600 | 2760 | 2760 | 2765 | 2760 | 1801 |
| 388 | 20230913 | 141600 | 1769540840 | 2765 | 2765 | 2765 | 2765 | 1000 |
| 389 | 20230913 | 141500 | 1766775840 | 2765 | 2765 | 2765 | 2760 | 2305 |
| 390 | 20230913 | 141400 | 1760402520 | 2755 | 2755 | 2755 | 2755 | 0 |
| 391 | 20230913 | 141300 | 1760402520 | 2755 | 2755 | 2755 | 2755 | 9 |
| 392 | 20230913 | 141200 | 1760377725 | 2765 | 2765 | 2765 | 2765 | 1 |
| 393 | 20230913 | 141100 | 1760374960 | 2755 | 2765 | 2765 | 2755 | 201 |
| 394 | 20230913 | 141000 | 1759819205 | 2755 | 2755 | 2755 | 2755 | 1 |
| 395 | 20230913 | 140900 | 1759816450 | 2755 | 2755 | 2755 | 2755 | 0 |
| 396 | 20230913 | 140800 | 1759816450 | 2755 | 2755 | 2755 | 2755 | 1 |
| 397 | 20230913 | 140700 | 1759813695 | 2755 | 2755 | 2755 | 2755 | 70 |
| 398 | 20230913 | 140600 | 1759620845 | 2755 | 2755 | 2755 | 2755 | 66 |
| 399 | 20230913 | 140500 | 1759439015 | 2755 | 2755 | 2755 | 2755 | 1 |
| 400 | 20230913 | 140400 | 1759436260 | 2760 | 2760 | 2760 | 2760 | 2757 |
| 401 | 20230913 | 140300 | 1751826940 | 2765 | 2755 | 2765 | 2750 | 1321 |
| 402 | 20230913 | 140200 | 1748180545 | 2760 | 2760 | 2760 | 2760 | 464 |
| 403 | 20230913 | 140100 | 1746899905 | 2760 | 2755 | 2760 | 2755 | 1619 |
| 404 | 20230913 | 140000 | 1742439060 | 2755 | 2755 | 2755 | 2755 | 1498 |
| 405 | 20230913 | 135900 | 1738312070 | 2750 | 2755 | 2755 | 2750 | 1101 |
| 406 | 20230913 | 135800 | 1735279320 | 2750 | 2755 | 2755 | 2750 | 1021 |
| 407 | 20230913 | 135700 | 1732471470 | 2750 | 2755 | 2755 | 2750 | 351 |
| 408 | 20230913 | 135600 | 1731506215 | 2750 | 2750 | 2750 | 2750 | 1 |
| 409 | 20230913 | 135500 | 1731503465 | 2755 | 2755 | 2755 | 2750 | 463 |
| 410 | 20230913 | 135400 | 1730227940 | 2750 | 2755 | 2755 | 2750 | 225 |
| 411 | 20230913 | 135300 | 1729608070 | 2760 | 2760 | 2760 | 2750 | 421 |
| 412 | 20230913 | 135200 | 1728447620 | 2760 | 2755 | 2760 | 2755 | 1100 |
| 413 | 20230913 | 135100 | 1725416620 | 2750 | 2750 | 2750 | 2750 | 152 |
| 414 | 20230913 | 135000 | 1724998620 | 2755 | 2755 | 2755 | 2755 | 13 |
| 415 | 20230913 | 134900 | 1724962805 | 2750 | 2750 | 2750 | 2750 | 1 |
| 416 | 20230913 | 134800 | 1724960055 | 2760 | 2750 | 2760 | 2750 | 501 |
| 417 | 20230913 | 134700 | 1723579305 | 2755 | 2760 | 2760 | 2755 | 17 |
| 418 | 20230913 | 134600 | 1723532435 | 2750 | 2750 | 2750 | 2750 | 1 |
| 419 | 20230913 | 134500 | 1723529685 | 2750 | 2750 | 2750 | 2750 | 0 |
| 420 | 20230913 | 134400 | 1723529685 | 2750 | 2745 | 2750 | 2745 | 3 |
| 421 | 20230913 | 134300 | 1723521445 | 2745 | 2745 | 2745 | 2745 | 0 |
| 422 | 20230913 | 134200 | 1723521445 | 2745 | 2745 | 2745 | 2745 | 61 |
| 423 | 20230913 | 134100 | 1723354000 | 2745 | 2755 | 2755 | 2745 | 4722 |
| 424 | 20230913 | 134000 | 1710381575 | 2755 | 2750 | 2755 | 2750 | 1917 |
| 425 | 20230913 | 133900 | 1705106635 | 2760 | 2755 | 2760 | 2755 | 3366 |
| 426 | 20230913 | 133800 | 1695833005 | 2760 | 2755 | 2760 | 2755 | 1200 |
| 427 | 20230913 | 133700 | 1692525505 | 2755 | 2755 | 2755 | 2750 | 2291 |
| 428 | 20230913 | 133600 | 1686213805 | 2755 | 2755 | 2755 | 2755 | 59 |
| 429 | 20230913 | 133500 | 1686051260 | 2770 | 2770 | 2770 | 2770 | 18 |
| 430 | 20230913 | 133400 | 1686001400 | 2755 | 2755 | 2755 | 2750 | 549 |
| 431 | 20230913 | 133300 | 1684489510 | 2755 | 2755 | 2755 | 2750 | 8238 |
| 432 | 20230913 | 133200 | 1661793920 | 2755 | 2755 | 2755 | 2755 | 1490 |
| 433 | 20230913 | 133100 | 1657688970 | 2755 | 2760 | 2765 | 2755 | 1213 |
| 434 | 20230913 | 133000 | 1654343625 | 2765 | 2760 | 2770 | 2760 | 436 |
| 435 | 20230913 | 132900 | 1653138450 | 2770 | 2765 | 2770 | 2760 | 5 |
| 436 | 20230913 | 132800 | 1653124625 | 2765 | 2765 | 2765 | 2765 | 3348 |
| 437 | 20230913 | 132700 | 1643867405 | 2770 | 2770 | 2770 | 2765 | 29 |
| 438 | 20230913 | 132600 | 1643787080 | 2770 | 2765 | 2770 | 2765 | 106 |
| 439 | 20230913 | 132500 | 1643493465 | 2765 | 2765 | 2765 | 2765 | 229 |
| 440 | 20230913 | 132400 | 1642860280 | 2765 | 2770 | 2770 | 2765 | 876 |
| 441 | 20230913 | 132300 | 1640438030 | 2770 | 2765 | 2770 | 2765 | 2882 |
| 442 | 20230913 | 132200 | 1632469020 | 2765 | 2765 | 2765 | 2760 | 168 |
| 443 | 20230913 | 132100 | 1632004805 | 2760 | 2765 | 2765 | 2760 | 407 |
| 444 | 20230913 | 132000 | 1630880275 | 2765 | 2765 | 2765 | 2765 | 22 |
| 445 | 20230913 | 131900 | 1630819445 | 2770 | 2760 | 2770 | 2760 | 126 |
| 446 | 20230913 | 131800 | 1630470935 | 2765 | 2765 | 2765 | 2765 | 100 |
| 447 | 20230913 | 131700 | 1630194435 | 2760 | 2770 | 2770 | 2760 | 502 |
| 448 | 20230913 | 131600 | 1628808905 | 2770 | 2760 | 2770 | 2760 | 554 |
| 449 | 20230913 | 131500 | 1627279775 | 2760 | 2755 | 2760 | 2755 | 1020 |
| 450 | 20230913 | 131400 | 1624465440 | 2760 | 2765 | 2765 | 2755 | 744 |
| 451 | 20230913 | 131300 | 1622413035 | 2760 | 2760 | 2770 | 2760 | 313 |
| 452 | 20230913 | 131200 | 1621549095 | 2770 | 2765 | 2770 | 2760 | 507 |
| 453 | 20230913 | 131100 | 1620149750 | 2760 | 2760 | 2760 | 2760 | 444 |
| 454 | 20230913 | 131000 | 1618924310 | 2760 | 2765 | 2765 | 2760 | 1774 |
| 455 | 20230913 | 130900 | 1614028025 | 2765 | 2765 | 2765 | 2765 | 511 |
| 456 | 20230913 | 130800 | 1612615110 | 2765 | 2765 | 2765 | 2765 | 1 |
| 457 | 20230913 | 130700 | 1612612345 | 2765 | 2765 | 2765 | 2765 | 443 |
| 458 | 20230913 | 130600 | 1611387450 | 2765 | 2765 | 2765 | 2765 | 622 |
| 459 | 20230913 | 130500 | 1609667620 | 2765 | 2765 | 2765 | 2760 | 1759 |
| 460 | 20230913 | 130400 | 1604803990 | 2765 | 2765 | 2765 | 2765 | 449 |
| 461 | 20230913 | 130300 | 1603562505 | 2765 | 2765 | 2765 | 2765 | 255 |
| 462 | 20230913 | 130200 | 1602857430 | 2765 | 2765 | 2765 | 2765 | 551 |
| 463 | 20230913 | 130100 | 1601333915 | 2765 | 2770 | 2770 | 2765 | 1632 |
| 464 | 20230913 | 130000 | 1596821275 | 2775 | 2770 | 2775 | 2770 | 61 |
| 465 | 20230913 | 125900 | 1596652300 | 2775 | 2775 | 2775 | 2775 | 3 |
| 466 | 20230913 | 125800 | 1596643975 | 2765 | 2770 | 2770 | 2765 | 661 |
| 467 | 20230913 | 125700 | 1594813010 | 2770 | 2775 | 2775 | 2770 | 4510 |
| 468 | 20230913 | 125600 | 1582313135 | 2775 | 2775 | 2775 | 2775 | 110 |
| 469 | 20230913 | 125500 | 1582007885 | 2785 | 2785 | 2785 | 2775 | 13 |
| 470 | 20230913 | 125400 | 1581971690 | 2785 | 2785 | 2785 | 2785 | 63 |
| 471 | 20230913 | 125300 | 1581796235 | 2770 | 2780 | 2780 | 2770 | 8 |
| 472 | 20230913 | 125200 | 1581774005 | 2770 | 2770 | 2770 | 2770 | 112 |
| 473 | 20230913 | 125100 | 1581463765 | 2770 | 2785 | 2785 | 2770 | 1997 |
| 474 | 20230913 | 125000 | 1575921435 | 2775 | 2780 | 2780 | 2775 | 42 |
| 475 | 20230913 | 124900 | 1575804710 | 2785 | 2785 | 2785 | 2785 | 1828 |
| 476 | 20230913 | 124800 | 1570713730 | 2780 | 2785 | 2785 | 2780 | 139 |
| 477 | 20230913 | 124700 | 1570326815 | 2785 | 2775 | 2785 | 2775 | 502 |
| 478 | 20230913 | 124600 | 1568933745 | 2775 | 2785 | 2785 | 2775 | 1706 |
| 479 | 20230913 | 124500 | 1564189470 | 2785 | 2785 | 2785 | 2785 | 1 |
| 480 | 20230913 | 124400 | 1564186685 | 2785 | 2785 | 2785 | 2785 | 201 |
| 481 | 20230913 | 124300 | 1563626900 | 2785 | 2785 | 2785 | 2780 | 620 |
| 482 | 20230913 | 124200 | 1561900990 | 2785 | 2785 | 2785 | 2785 | 2241 |
| 483 | 20230913 | 124100 | 1555659805 | 2785 | 2785 | 2790 | 2785 | 576 |
| 484 | 20230913 | 124000 | 1554054645 | 2795 | 2790 | 2795 | 2790 | 1594 |
| 485 | 20230913 | 123900 | 1549606885 | 2790 | 2790 | 2790 | 2790 | 98 |
| 486 | 20230913 | 123800 | 1549333465 | 2790 | 2790 | 2790 | 2790 | 1 |
| 487 | 20230913 | 123700 | 1549330675 | 2795 | 2795 | 2800 | 2795 | 2241 |
| 488 | 20230913 | 123600 | 1543066830 | 2795 | 2800 | 2800 | 2795 | 398 |
| 489 | 20230913 | 123500 | 1541953535 | 2795 | 2800 | 2800 | 2795 | 300 |
| 490 | 20230913 | 123400 | 1541114170 | 2800 | 2805 | 2805 | 2800 | 143 |
| 491 | 20230913 | 123300 | 1540713060 | 2805 | 2795 | 2805 | 2795 | 281 |
| 492 | 20230913 | 123200 | 1539925905 | 2800 | 2800 | 2800 | 2800 | 2023 |
| 493 | 20230913 | 123100 | 1534261505 | 2800 | 2805 | 2805 | 2800 | 3018 |
| 494 | 20230913 | 123000 | 1525796590 | 2805 | 2805 | 2805 | 2805 | 118 |
| 495 | 20230913 | 122900 | 1525465600 | 2805 | 2805 | 2805 | 2805 | 4 |
| 496 | 20230913 | 122800 | 1525454380 | 2815 | 2815 | 2815 | 2815 | 0 |
| 497 | 20230913 | 122700 | 1525454380 | 2815 | 2815 | 2815 | 2800 | 16 |
| 498 | 20230913 | 122600 | 1525409355 | 2800 | 2800 | 2810 | 2800 | 155 |
| 499 | 20230913 | 122500 | 1524975255 | 2800 | 2805 | 2805 | 2800 | 537 |
| 500 | 20230913 | 122400 | 1523471260 | 2805 | 2815 | 2815 | 2805 | 7 |
| 501 | 20230913 | 122300 | 1523451615 | 2805 | 2805 | 2805 | 2805 | 65 |
| 502 | 20230913 | 122200 | 1523269290 | 2805 | 2805 | 2805 | 2805 | 54 |
| 503 | 20230913 | 122100 | 1523117820 | 2815 | 2800 | 2815 | 2800 | 203 |
| 504 | 20230913 | 122000 | 1522549390 | 2820 | 2820 | 2820 | 2820 | 11 |
| 505 | 20230913 | 121900 | 1522518370 | 2820 | 2805 | 2820 | 2795 | 2821 |
| 506 | 20230913 | 121800 | 1514619665 | 2800 | 2810 | 2810 | 2800 | 5203 |
| 507 | 20230913 | 121700 | 1500011615 | 2810 | 2810 | 2810 | 2810 | 78 |
| 508 | 20230913 | 121600 | 1499792435 | 2805 | 2805 | 2805 | 2805 | 20 |
| 509 | 20230913 | 121500 | 1499736335 | 2805 | 2810 | 2810 | 2805 | 1109 |
| 510 | 20230913 | 121400 | 1496623765 | 2810 | 2810 | 2810 | 2810 | 5 |
| 511 | 20230913 | 121300 | 1496609715 | 2815 | 2805 | 2815 | 2800 | 2452 |
| 512 | 20230913 | 121200 | 1489736470 | 2805 | 2825 | 2825 | 2800 | 13226 |
| 513 | 20230913 | 121100 | 1452546605 | 2825 | 2825 | 2825 | 2825 | 536 |
| 514 | 20230913 | 121000 | 1451032405 | 2825 | 2840 | 2840 | 2825 | 301 |
| 515 | 20230913 | 120900 | 1450177580 | 2820 | 2825 | 2825 | 2820 | 1013 |
| 516 | 20230913 | 120800 | 1447318165 | 2845 | 2845 | 2845 | 2845 | 1 |
| 517 | 20230913 | 120700 | 1447315320 | 2840 | 2820 | 2840 | 2820 | 668 |
| 518 | 20230913 | 120600 | 1445427910 | 2825 | 2835 | 2835 | 2825 | 690 |
| 519 | 20230913 | 120500 | 1443477350 | 2835 | 2835 | 2835 | 2835 | 230 |
| 520 | 20230913 | 120400 | 1442825300 | 2840 | 2840 | 2850 | 2840 | 128 |
| 521 | 20230913 | 120300 | 1442461730 | 2840 | 2860 | 2860 | 2840 | 1270 |
| 522 | 20230913 | 120200 | 1438844565 | 2865 | 2850 | 2865 | 2845 | 1770 |
| 523 | 20230913 | 120100 | 1433796405 | 2845 | 2880 | 2885 | 2845 | 8631 |
| 524 | 20230913 | 120000 | 1409108255 | 2880 | 2880 | 2885 | 2875 | 8152 |
| 525 | 20230913 | 115900 | 1385635845 | 2885 | 2895 | 2900 | 2880 | 17562 |
| 526 | 20230913 | 115800 | 1334839205 | 2890 | 2885 | 2890 | 2880 | 5300 |
| 527 | 20230913 | 115700 | 1319540805 | 2885 | 2885 | 2890 | 2875 | 4201 |
| 528 | 20230913 | 115600 | 1307436935 | 2885 | 2890 | 2890 | 2875 | 6473 |
| 529 | 20230913 | 115500 | 1288780290 | 2890 | 2870 | 2895 | 2865 | 13079 |
| 530 | 20230913 | 115400 | 1251102640 | 2865 | 2860 | 2875 | 2860 | 10159 |
| 531 | 20230913 | 115300 | 1221966680 | 2860 | 2855 | 2860 | 2855 | 773 |
| 532 | 20230913 | 115200 | 1219756055 | 2850 | 2860 | 2865 | 2850 | 9661 |
| 533 | 20230913 | 115100 | 1192133595 | 2860 | 2860 | 2870 | 2860 | 5636 |
| 534 | 20230913 | 115000 | 1176008530 | 2860 | 2850 | 2860 | 2845 | 3353 |
| 535 | 20230913 | 114900 | 1166442750 | 2845 | 2845 | 2855 | 2845 | 13840 |
| 536 | 20230913 | 114800 | 1127011130 | 2845 | 2840 | 2845 | 2830 | 2359 |
| 537 | 20230913 | 114700 | 1120305015 | 2840 | 2825 | 2845 | 2825 | 8163 |
| 538 | 20230913 | 114600 | 1097134310 | 2820 | 2825 | 2830 | 2810 | 3835 |
| 539 | 20230913 | 114500 | 1086306095 | 2820 | 2810 | 2820 | 2810 | 1090 |
| 540 | 20230913 | 114400 | 1083232305 | 2805 | 2805 | 2805 | 2805 | 0 |
| 541 | 20230913 | 114300 | 1083232305 | 2805 | 2810 | 2810 | 2795 | 351 |
| 542 | 20230913 | 114200 | 1082247505 | 2820 | 2810 | 2820 | 2810 | 1221 |
| 543 | 20230913 | 114100 | 1078811900 | 2805 | 2795 | 2810 | 2795 | 350 |
| 544 | 20230913 | 114000 | 1077831675 | 2795 | 2790 | 2795 | 2790 | 2 |
| 545 | 20230913 | 113900 | 1077826090 | 2795 | 2810 | 2810 | 2795 | 454 |
| 546 | 20230913 | 113800 | 1076557145 | 2795 | 2810 | 2810 | 2795 | 2 |
| 547 | 20230913 | 113700 | 1076551540 | 2795 | 2790 | 2795 | 2790 | 368 |
| 548 | 20230913 | 113600 | 1075523030 | 2790 | 2790 | 2790 | 2790 | 21 |
| 549 | 20230913 | 113500 | 1075464440 | 2790 | 2810 | 2810 | 2790 | 3 |
| 550 | 20230913 | 113400 | 1075456050 | 2800 | 2800 | 2800 | 2800 | 532 |
| 551 | 20230913 | 113300 | 1073966450 | 2790 | 2785 | 2790 | 2785 | 1088 |
| 552 | 20230913 | 113200 | 1070935935 | 2790 | 2795 | 2795 | 2790 | 2608 |
| 553 | 20230913 | 113100 | 1063652490 | 2795 | 2800 | 2810 | 2795 | 1535 |
| 554 | 20230913 | 113000 | 1059355930 | 2800 | 2815 | 2815 | 2800 | 4 |
| 555 | 20230913 | 112900 | 1059344715 | 2800 | 2805 | 2815 | 2800 | 527 |
| 556 | 20230913 | 112800 | 1057867010 | 2800 | 2800 | 2800 | 2800 | 1 |
| 557 | 20230913 | 112700 | 1057864210 | 2815 | 2800 | 2815 | 2800 | 1492 |
| 558 | 20230913 | 112600 | 1053686550 | 2800 | 2805 | 2815 | 2800 | 248 |
| 559 | 20230913 | 112500 | 1052991710 | 2805 | 2810 | 2815 | 2800 | 10194 |
| 560 | 20230913 | 112400 | 1024421910 | 2810 | 2810 | 2825 | 2810 | 1275 |
| 561 | 20230913 | 112300 | 1020828585 | 2810 | 2810 | 2815 | 2800 | 1591 |
| 562 | 20230913 | 112200 | 1016356760 | 2805 | 2790 | 2805 | 2790 | 2387 |
| 563 | 20230913 | 112100 | 1009661480 | 2790 | 2805 | 2805 | 2790 | 11 |
| 564 | 20230913 | 112000 | 1009630640 | 2805 | 2805 | 2805 | 2805 | 259 |
| 565 | 20230913 | 111900 | 1008904145 | 2805 | 2805 | 2805 | 2790 | 1206 |
| 566 | 20230913 | 111800 | 1005531620 | 2800 | 2810 | 2810 | 2800 | 1912 |
| 567 | 20230913 | 111700 | 1000162520 | 2810 | 2800 | 2810 | 2800 | 617 |
| 568 | 20230913 | 111600 | 998431880 | 2800 | 2805 | 2805 | 2800 | 39 |
| 569 | 20230913 | 111500 | 998322675 | 2810 | 2800 | 2810 | 2790 | 5253 |
| 570 | 20230913 | 111400 | 983617680 | 2800 | 2830 | 2830 | 2800 | 14292 |
| 571 | 20230913 | 111300 | 943351040 | 2835 | 2830 | 2840 | 2830 | 4799 |
| 572 | 20230913 | 111200 | 929749110 | 2830 | 2820 | 2830 | 2815 | 2959 |
| 573 | 20230913 | 111100 | 921393370 | 2815 | 2820 | 2820 | 2815 | 1344 |
| 574 | 20230913 | 111000 | 917604290 | 2820 | 2805 | 2820 | 2800 | 3836 |
| 575 | 20230913 | 110900 | 906846475 | 2805 | 2830 | 2835 | 2805 | 11096 |
| 576 | 20230913 | 110800 | 875555460 | 2835 | 2815 | 2835 | 2815 | 7948 |
| 577 | 20230913 | 110700 | 853080555 | 2815 | 2800 | 2815 | 2785 | 4340 |
| 578 | 20230913 | 110600 | 840903465 | 2800 | 2790 | 2805 | 2790 | 2257 |
| 579 | 20230913 | 110500 | 834594020 | 2785 | 2750 | 2785 | 2750 | 4867 |
| 580 | 20230913 | 110400 | 821111350 | 2745 | 2745 | 2745 | 2745 | 11 |
| 581 | 20230913 | 110300 | 821081155 | 2750 | 2740 | 2750 | 2740 | 2051 |
| 582 | 20230913 | 110200 | 815441900 | 2725 | 2730 | 2730 | 2725 | 22 |
| 583 | 20230913 | 110100 | 815381845 | 2725 | 2725 | 2725 | 2725 | 268 |
| 584 | 20230913 | 110000 | 814651545 | 2725 | 2725 | 2725 | 2725 | 1001 |
| 585 | 20230913 | 105900 | 811923820 | 2725 | 2725 | 2725 | 2725 | 402 |
| 586 | 20230913 | 105800 | 810828370 | 2725 | 2740 | 2740 | 2725 | 1376 |
| 587 | 20230913 | 105700 | 807078080 | 2730 | 2740 | 2740 | 2730 | 51 |
| 588 | 20230913 | 105600 | 806938350 | 2730 | 2730 | 2730 | 2730 | 18 |
| 589 | 20230913 | 105500 | 806889210 | 2730 | 2735 | 2735 | 2730 | 1679 |
| 590 | 20230913 | 105400 | 802297150 | 2735 | 2735 | 2735 | 2735 | 4657 |
| 591 | 20230913 | 105300 | 789560255 | 2740 | 2735 | 2740 | 2735 | 12672 |
| 592 | 20230913 | 105200 | 754902285 | 2735 | 2740 | 2740 | 2735 | 518 |
| 593 | 20230913 | 105100 | 753485470 | 2735 | 2740 | 2745 | 2735 | 779 |
| 594 | 20230913 | 105000 | 751351835 | 2735 | 2735 | 2735 | 2735 | 2517 |
| 595 | 20230913 | 104900 | 744467840 | 2735 | 2735 | 2735 | 2735 | 1971 |
| 596 | 20230913 | 104800 | 739077155 | 2745 | 2740 | 2745 | 2740 | 2422 |
| 597 | 20230913 | 104700 | 732436155 | 2735 | 2725 | 2735 | 2725 | 536 |
| 598 | 20230913 | 104600 | 730971295 | 2725 | 2725 | 2725 | 2725 | 420 |
| 599 | 20230913 | 104500 | 729826795 | 2725 | 2730 | 2730 | 2720 | 2391 |
| 600 | 20230913 | 104400 | 723306575 | 2730 | 2730 | 2730 | 2730 | 1 |
| 601 | 20230913 | 104300 | 723303845 | 2730 | 2725 | 2730 | 2720 | 1129 |
| 602 | 20230913 | 104200 | 720231805 | 2725 | 2715 | 2725 | 2715 | 130 |
| 603 | 20230913 | 104100 | 719878845 | 2715 | 2715 | 2715 | 2715 | 0 |
| 604 | 20230913 | 104000 | 719878845 | 2715 | 2715 | 2715 | 2715 | 167 |
| 605 | 20230913 | 103900 | 719425440 | 2715 | 2715 | 2715 | 2715 | 0 |
| 606 | 20230913 | 103800 | 719425440 | 2715 | 2715 | 2720 | 2715 | 2433 |
| 607 | 20230913 | 103700 | 712819345 | 2715 | 2710 | 2730 | 2710 | 6 |
| 608 | 20230913 | 103600 | 712803015 | 2735 | 2710 | 2735 | 2710 | 5468 |
| 609 | 20230913 | 103500 | 697984535 | 2710 | 2715 | 2715 | 2710 | 101 |
| 610 | 20230913 | 103400 | 697710775 | 2710 | 2710 | 2715 | 2710 | 1372 |
| 611 | 20230913 | 103300 | 693992635 | 2710 | 2715 | 2715 | 2710 | 10178 |
| 612 | 20230913 | 103200 | 666406160 | 2715 | 2715 | 2715 | 2715 | 7020 |
| 613 | 20230913 | 103100 | 647346860 | 2715 | 2715 | 2715 | 2715 | 142 |
| 614 | 20230913 | 103000 | 646961330 | 2715 | 2720 | 2720 | 2715 | 1438 |
| 615 | 20230913 | 102900 | 643054300 | 2720 | 2720 | 2720 | 2720 | 0 |
| 616 | 20230913 | 102800 | 643054300 | 2720 | 2725 | 2730 | 2720 | 4178 |
| 617 | 20230913 | 102700 | 631686240 | 2725 | 2730 | 2730 | 2725 | 134 |
| 618 | 20230913 | 102600 | 631320935 | 2730 | 2730 | 2730 | 2725 | 5093 |
| 619 | 20230913 | 102500 | 617438185 | 2725 | 2730 | 2730 | 2725 | 3870 |
| 620 | 20230913 | 102400 | 606890455 | 2730 | 2730 | 2735 | 2730 | 7588 |
| 621 | 20230913 | 102300 | 586175190 | 2735 | 2745 | 2745 | 2735 | 17897 |
| 622 | 20230913 | 102200 | 537099125 | 2750 | 2750 | 2750 | 2745 | 448 |
| 623 | 20230913 | 102100 | 535867865 | 2750 | 2750 | 2755 | 2745 | 412 |
| 624 | 20230913 | 102000 | 534734820 | 2750 | 2745 | 2750 | 2745 | 272 |
| 625 | 20230913 | 101900 | 533987175 | 2745 | 2750 | 2750 | 2745 | 855 |
| 626 | 20230913 | 101800 | 531636100 | 2750 | 2750 | 2750 | 2745 | 762 |
| 627 | 20230913 | 101700 | 529540610 | 2750 | 2750 | 2750 | 2750 | 105 |
| 628 | 20230913 | 101600 | 529251860 | 2750 | 2750 | 2750 | 2750 | 93 |
| 629 | 20230913 | 101500 | 528996110 | 2750 | 2755 | 2755 | 2750 | 74 |
| 630 | 20230913 | 101400 | 528792600 | 2755 | 2760 | 2760 | 2755 | 101 |
| 631 | 20230913 | 101300 | 528513845 | 2745 | 2745 | 2745 | 2745 | 1 |
| 632 | 20230913 | 101200 | 528511100 | 2745 | 2760 | 2760 | 2745 | 217 |
| 633 | 20230913 | 101100 | 527915405 | 2740 | 2750 | 2750 | 2740 | 501 |
| 634 | 20230913 | 101000 | 526537665 | 2750 | 2740 | 2750 | 2740 | 1475 |
| 635 | 20230913 | 100900 | 522484515 | 2735 | 2740 | 2740 | 2735 | 2534 |
| 636 | 20230913 | 100800 | 515541360 | 2740 | 2740 | 2740 | 2740 | 1 |
| 637 | 20230913 | 100700 | 515538620 | 2735 | 2745 | 2745 | 2735 | 3940 |
| 638 | 20230913 | 100600 | 504740740 | 2745 | 2745 | 2745 | 2745 | 1 |
| 639 | 20230913 | 100500 | 504737995 | 2740 | 2740 | 2740 | 2740 | 0 |
| 640 | 20230913 | 100400 | 504737995 | 2740 | 2740 | 2740 | 2740 | 175 |
| 641 | 20230913 | 100300 | 504258495 | 2745 | 2750 | 2750 | 2745 | 3750 |
| 642 | 20230913 | 100200 | 493964575 | 2750 | 2745 | 2760 | 2745 | 122 |
| 643 | 20230913 | 100100 | 493627910 | 2745 | 2745 | 2745 | 2745 | 1031 |
| 644 | 20230913 | 100000 | 490797815 | 2760 | 2750 | 2760 | 2745 | 3907 |
| 645 | 20230913 | 095900 | 480051705 | 2755 | 2750 | 2755 | 2750 | 914 |
| 646 | 20230913 | 095800 | 477538180 | 2755 | 2755 | 2755 | 2750 | 2031 |
| 647 | 20230913 | 095700 | 471945895 | 2755 | 2760 | 2760 | 2755 | 2003 |
| 648 | 20230913 | 095600 | 466419275 | 2765 | 2765 | 2770 | 2765 | 1595 |
| 649 | 20230913 | 095500 | 462007435 | 2770 | 2765 | 2770 | 2765 | 94 |
| 650 | 20230913 | 095400 | 461747060 | 2765 | 2765 | 2765 | 2765 | 1 |
| 651 | 20230913 | 095300 | 461744295 | 2770 | 2770 | 2770 | 2770 | 87 |
| 652 | 20230913 | 095200 | 461503305 | 2770 | 2765 | 2770 | 2765 | 1372 |
| 653 | 20230913 | 095100 | 457702985 | 2765 | 2770 | 2770 | 2765 | 671 |
| 654 | 20230913 | 095000 | 455844625 | 2775 | 2780 | 2780 | 2775 | 2106 |
| 655 | 20230913 | 094900 | 450000130 | 2785 | 2775 | 2785 | 2775 | 11 |
| 656 | 20230913 | 094800 | 449969505 | 2775 | 2790 | 2790 | 2775 | 6 |
| 657 | 20230913 | 094700 | 449952780 | 2790 | 2775 | 2790 | 2775 | 188 |
| 658 | 20230913 | 094600 | 449429025 | 2775 | 2790 | 2790 | 2775 | 2 |
| 659 | 20230913 | 094500 | 449423460 | 2790 | 2780 | 2795 | 2770 | 1023 |
| 660 | 20230913 | 094400 | 446580035 | 2785 | 2795 | 2795 | 2785 | 2746 |
| 661 | 20230913 | 094300 | 438928450 | 2790 | 2790 | 2790 | 2790 | 2527 |
| 662 | 20230913 | 094200 | 431878120 | 2790 | 2805 | 2805 | 2790 | 1397 |
| 663 | 20230913 | 094100 | 427972560 | 2810 | 2805 | 2810 | 2805 | 1561 |
| 664 | 20230913 | 094000 | 423593950 | 2805 | 2785 | 2805 | 2785 | 8 |
| 665 | 20230913 | 093900 | 423571650 | 2800 | 2785 | 2800 | 2770 | 13819 |
| 666 | 20230913 | 093800 | 384923955 | 2785 | 2770 | 2785 | 2770 | 3503 |
| 667 | 20230913 | 093700 | 375191195 | 2770 | 2765 | 2775 | 2760 | 1099 |
| 668 | 20230913 | 093600 | 372153365 | 2770 | 2765 | 2775 | 2765 | 2484 |
| 669 | 20230913 | 093500 | 365282635 | 2765 | 2760 | 2765 | 2760 | 9 |
| 670 | 20230913 | 093400 | 365257755 | 2765 | 2765 | 2770 | 2765 | 1003 |
| 671 | 20230913 | 093300 | 362484455 | 2765 | 2760 | 2765 | 2760 | 2412 |
| 672 | 20230913 | 093200 | 355820705 | 2760 | 2765 | 2775 | 2760 | 992 |
| 673 | 20230913 | 093100 | 353075675 | 2770 | 2760 | 2770 | 2760 | 810 |
| 674 | 20230913 | 093000 | 350839335 | 2755 | 2740 | 2755 | 2740 | 2962 |
| 675 | 20230913 | 092900 | 342698070 | 2745 | 2745 | 2750 | 2745 | 201 |
| 676 | 20230913 | 092800 | 342145820 | 2745 | 2730 | 2745 | 2730 | 2685 |
| 677 | 20230913 | 092700 | 334815755 | 2750 | 2730 | 2750 | 2730 | 655 |
| 678 | 20230913 | 092600 | 333026105 | 2735 | 2730 | 2735 | 2730 | 3382 |
| 679 | 20230913 | 092500 | 323789150 | 2730 | 2725 | 2730 | 2720 | 784 |
| 680 | 20230913 | 092400 | 321655655 | 2725 | 2720 | 2725 | 2720 | 889 |
| 681 | 20230913 | 092300 | 319237075 | 2715 | 2715 | 2725 | 2710 | 4031 |
| 682 | 20230913 | 092200 | 308302025 | 2715 | 2720 | 2730 | 2710 | 5326 |
| 683 | 20230913 | 092100 | 293804245 | 2720 | 2730 | 2735 | 2715 | 10144 |
| 684 | 20230913 | 092000 | 266234800 | 2725 | 2725 | 2735 | 2725 | 14165 |
| 685 | 20230913 | 091900 | 227632945 | 2730 | 2740 | 2740 | 2730 | 9351 |
| 686 | 20230913 | 091800 | 202099515 | 2730 | 2740 | 2740 | 2730 | 9125 |
| 687 | 20230913 | 091700 | 177157320 | 2735 | 2745 | 2755 | 2735 | 4395 |
| 688 | 20230913 | 091600 | 165123580 | 2740 | 2750 | 2755 | 2740 | 1786 |
| 689 | 20230913 | 091500 | 160214615 | 2750 | 2745 | 2750 | 2745 | 1419 |
| 690 | 20230913 | 091400 | 156312420 | 2750 | 2745 | 2750 | 2735 | 1695 |
| 691 | 20230913 | 091300 | 151658215 | 2735 | 2735 | 2735 | 2735 | 1313 |
| 692 | 20230913 | 091200 | 148067160 | 2735 | 2735 | 2740 | 2730 | 2759 |
| 693 | 20230913 | 091100 | 140521325 | 2740 | 2740 | 2740 | 2740 | 100 |
| 694 | 20230913 | 091000 | 140247325 | 2740 | 2740 | 2740 | 2740 | 112 |
| 695 | 20230913 | 090900 | 139940445 | 2740 | 2740 | 2745 | 2735 | 4119 |
| 696 | 20230913 | 090800 | 128654335 | 2740 | 2745 | 2745 | 2740 | 1100 |
| 697 | 20230913 | 090700 | 125639825 | 2745 | 2740 | 2745 | 2740 | 1080 |
| 698 | 20230913 | 090600 | 122680315 | 2740 | 2740 | 2740 | 2740 | 418 |
| 699 | 20230913 | 090500 | 121534995 | 2740 | 2750 | 2750 | 2740 | 6381 |
| 700 | 20230913 | 090400 | 104025830 | 2760 | 2730 | 2785 | 2730 | 4372 |
| 701 | 20230913 | 090300 | 92035515 | 2730 | 2725 | 2740 | 2725 | 5118 |
| 702 | 20230913 | 090200 | 78058835 | 2725 | 2720 | 2735 | 2715 | 9744 |
| 703 | 20230913 | 090100 | 51565655 | 2720 | 2710 | 2730 | 2710 | 7214 |
| 704 | 20230913 | 090000 | 31930205 | 2715 | 2770 | 2770 | 2715 | 11619 |