33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 200700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 8441 |
| 3 | 20230913 | 200600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 4 | 20230913 | 200500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 5 | 20230913 | 200400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 6 | 20230913 | 200300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 7 | 20230913 | 200200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 8 | 20230913 | 200100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 9 | 20230913 | 200000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 10 | 20230913 | 195900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 11 | 20230913 | 195800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 12 | 20230913 | 195700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 13 | 20230913 | 195600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 14 | 20230913 | 195500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 15 | 20230913 | 195400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 16 | 20230913 | 195300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 17 | 20230913 | 195200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 18 | 20230913 | 195100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 19 | 20230913 | 195000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 20 | 20230913 | 194900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 21 | 20230913 | 194800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 22 | 20230913 | 194700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 23 | 20230913 | 194600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 24 | 20230913 | 194500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 25 | 20230913 | 194400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 26 | 20230913 | 194300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 27 | 20230913 | 194200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 28 | 20230913 | 194100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 29 | 20230913 | 194000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 30 | 20230913 | 193900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 31 | 20230913 | 193800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 32 | 20230913 | 193700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 8441 |
| 33 | 20230913 | 193600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 34 | 20230913 | 193500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 35 | 20230913 | 193400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 36 | 20230913 | 193300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 37 | 20230913 | 193200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 38 | 20230913 | 193100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 39 | 20230913 | 193000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 40 | 20230913 | 192900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 41 | 20230913 | 192800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 42 | 20230913 | 192700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 43 | 20230913 | 192600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 44 | 20230913 | 192500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 45 | 20230913 | 192400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 46 | 20230913 | 192300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 47 | 20230913 | 192200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 48 | 20230913 | 192100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 49 | 20230913 | 192000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 50 | 20230913 | 191900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 51 | 20230913 | 191800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 52 | 20230913 | 191700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 53 | 20230913 | 191600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 54 | 20230913 | 191500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 55 | 20230913 | 191400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 56 | 20230913 | 191300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 57 | 20230913 | 191200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 58 | 20230913 | 191100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 59 | 20230913 | 191000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 60 | 20230913 | 190900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 61 | 20230913 | 190800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 62 | 20230913 | 190700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 8441 |
| 63 | 20230913 | 190600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 64 | 20230913 | 190500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 65 | 20230913 | 190400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 66 | 20230913 | 190300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 67 | 20230913 | 190200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 68 | 20230913 | 190100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 69 | 20230913 | 190000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 70 | 20230913 | 185900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 71 | 20230913 | 185800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 72 | 20230913 | 185700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 73 | 20230913 | 185600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 74 | 20230913 | 185500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 75 | 20230913 | 185400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 76 | 20230913 | 185300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 77 | 20230913 | 185200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 78 | 20230913 | 185100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 79 | 20230913 | 185000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 80 | 20230913 | 184900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 81 | 20230913 | 184800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 82 | 20230913 | 184700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 83 | 20230913 | 184600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 84 | 20230913 | 184500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 85 | 20230913 | 184400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 86 | 20230913 | 184300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 87 | 20230913 | 184200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 88 | 20230913 | 184100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 89 | 20230913 | 184000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 90 | 20230913 | 183900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 91 | 20230913 | 183800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 92 | 20230913 | 183700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 8441 |
| 93 | 20230913 | 183600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 94 | 20230913 | 183500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 95 | 20230913 | 183400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 96 | 20230913 | 183300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 97 | 20230913 | 183200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 98 | 20230913 | 183100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 99 | 20230913 | 183000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 100 | 20230913 | 182900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 101 | 20230913 | 182800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 102 | 20230913 | 182700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 103 | 20230913 | 182600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 104 | 20230913 | 182500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 105 | 20230913 | 182400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 106 | 20230913 | 182300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 107 | 20230913 | 182200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 108 | 20230913 | 182100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 109 | 20230913 | 182000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 110 | 20230913 | 181900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 111 | 20230913 | 181800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 112 | 20230913 | 181700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 113 | 20230913 | 181600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 114 | 20230913 | 181500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 115 | 20230913 | 181400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 116 | 20230913 | 181300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 117 | 20230913 | 181200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 118 | 20230913 | 181100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 119 | 20230913 | 181000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 120 | 20230913 | 180900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 121 | 20230913 | 180800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 122 | 20230913 | 180700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 8441 |
| 123 | 20230913 | 180600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 124 | 20230913 | 180500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 125 | 20230913 | 180400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 126 | 20230913 | 180300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 127 | 20230913 | 180200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 128 | 20230913 | 180100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 129 | 20230913 | 180000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 130 | 20230913 | 175900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 131 | 20230913 | 175800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 132 | 20230913 | 175700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 133 | 20230913 | 175600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 134 | 20230913 | 175500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 135 | 20230913 | 175400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 136 | 20230913 | 175300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 137 | 20230913 | 175200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 138 | 20230913 | 175100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 139 | 20230913 | 175000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 140 | 20230913 | 174900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 141 | 20230913 | 174800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 142 | 20230913 | 174700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 143 | 20230913 | 174600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 144 | 20230913 | 174500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 145 | 20230913 | 174400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 146 | 20230913 | 174300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 147 | 20230913 | 174200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 148 | 20230913 | 174100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 149 | 20230913 | 174000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 150 | 20230913 | 173900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 151 | 20230913 | 173800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 152 | 20230913 | 173700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 8441 |
| 153 | 20230913 | 173600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 154 | 20230913 | 173500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 155 | 20230913 | 173400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 156 | 20230913 | 173300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 157 | 20230913 | 173200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 158 | 20230913 | 173100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 159 | 20230913 | 173000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 160 | 20230913 | 172900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 161 | 20230913 | 172800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 162 | 20230913 | 172700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 163 | 20230913 | 172600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 164 | 20230913 | 172500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 165 | 20230913 | 172400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 166 | 20230913 | 172300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 167 | 20230913 | 172200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 168 | 20230913 | 172100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 169 | 20230913 | 172000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 170 | 20230913 | 171900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 171 | 20230913 | 171800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 172 | 20230913 | 171700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 173 | 20230913 | 171600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 174 | 20230913 | 171500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 175 | 20230913 | 171400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 176 | 20230913 | 171300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 177 | 20230913 | 171200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 178 | 20230913 | 171100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 179 | 20230913 | 171000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 180 | 20230913 | 170900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 181 | 20230913 | 170800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 182 | 20230913 | 170700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 8441 |
| 183 | 20230913 | 170600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 184 | 20230913 | 170500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 185 | 20230913 | 170400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 186 | 20230913 | 170300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 187 | 20230913 | 170200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 188 | 20230913 | 170100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 189 | 20230913 | 170000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 190 | 20230913 | 165900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 191 | 20230913 | 165800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 192 | 20230913 | 165700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 193 | 20230913 | 165600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 194 | 20230913 | 165500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 195 | 20230913 | 165400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 196 | 20230913 | 165300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 197 | 20230913 | 165200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 198 | 20230913 | 165100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 199 | 20230913 | 165000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 200 | 20230913 | 164900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 201 | 20230913 | 164800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 202 | 20230913 | 164700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 203 | 20230913 | 164600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 204 | 20230913 | 164500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 205 | 20230913 | 164400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 206 | 20230913 | 164300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 207 | 20230913 | 164200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 208 | 20230913 | 164100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 209 | 20230913 | 164000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 210 | 20230913 | 163900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 211 | 20230913 | 163800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 212 | 20230913 | 163700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 8441 |
| 213 | 20230913 | 163600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 214 | 20230913 | 163500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 215 | 20230913 | 163400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 216 | 20230913 | 163300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 217 | 20230913 | 163200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 218 | 20230913 | 163100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 219 | 20230913 | 163000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 220 | 20230913 | 162900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 221 | 20230913 | 162800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 222 | 20230913 | 162700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 223 | 20230913 | 162600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 224 | 20230913 | 162500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 225 | 20230913 | 162400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 226 | 20230913 | 162300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 227 | 20230913 | 162200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 228 | 20230913 | 162100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 229 | 20230913 | 162000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 230 | 20230913 | 161900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 231 | 20230913 | 161800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 232 | 20230913 | 161700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 233 | 20230913 | 161600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 234 | 20230913 | 161500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 235 | 20230913 | 161400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 236 | 20230913 | 161300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 237 | 20230913 | 161200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 238 | 20230913 | 161100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 239 | 20230913 | 161000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 240 | 20230913 | 160900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 241 | 20230913 | 160800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 242 | 20230913 | 160700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 8441 |
| 243 | 20230913 | 160600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 244 | 20230913 | 160500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 245 | 20230913 | 160400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 246 | 20230913 | 160300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 247 | 20230913 | 160200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 248 | 20230913 | 160100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 249 | 20230913 | 160000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 250 | 20230913 | 155900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 251 | 20230913 | 155800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 252 | 20230913 | 155700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 253 | 20230913 | 155600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 254 | 20230913 | 155500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 255 | 20230913 | 155400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 256 | 20230913 | 155300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 257 | 20230913 | 155200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 258 | 20230913 | 155100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 259 | 20230913 | 155000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 260 | 20230913 | 154900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 261 | 20230913 | 154800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 262 | 20230913 | 154700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 263 | 20230913 | 154600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 264 | 20230913 | 154500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 265 | 20230913 | 154400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 266 | 20230913 | 154300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 267 | 20230913 | 154200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 268 | 20230913 | 154100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 269 | 20230913 | 154000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 270 | 20230913 | 153900 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 271 | 20230913 | 153800 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 272 | 20230913 | 153700 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 8441 |
| 273 | 20230913 | 153600 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 274 | 20230913 | 153500 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 275 | 20230913 | 153400 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 276 | 20230913 | 153300 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 277 | 20230913 | 153200 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 278 | 20230913 | 153100 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 0 |
| 279 | 20230913 | 153000 | 1947336115 | 3580 | 3580 | 3580 | 3580 | 8441 |
| 280 | 20230913 | 152900 | 1917117335 | 3585 | 3585 | 3585 | 3585 | 0 |
| 281 | 20230913 | 152800 | 1917117335 | 3585 | 3585 | 3585 | 3585 | 0 |
| 282 | 20230913 | 152700 | 1917117335 | 3585 | 3585 | 3585 | 3585 | 0 |
| 283 | 20230913 | 152600 | 1917117335 | 3585 | 3585 | 3585 | 3585 | 0 |
| 284 | 20230913 | 152500 | 1917117335 | 3585 | 3585 | 3585 | 3585 | 0 |
| 285 | 20230913 | 152400 | 1917117335 | 3585 | 3585 | 3585 | 3585 | 0 |
| 286 | 20230913 | 152300 | 1917117335 | 3585 | 3585 | 3585 | 3585 | 0 |
| 287 | 20230913 | 152200 | 1917117335 | 3585 | 3585 | 3585 | 3585 | 0 |
| 288 | 20230913 | 152100 | 1917117335 | 3585 | 3585 | 3585 | 3585 | 0 |
| 289 | 20230913 | 152000 | 1917117335 | 3585 | 3585 | 3585 | 3585 | 0 |
| 290 | 20230913 | 151900 | 1917117335 | 3585 | 3580 | 3585 | 3580 | 3580 |
| 291 | 20230913 | 151800 | 1904295620 | 3585 | 3585 | 3590 | 3580 | 1671 |
| 292 | 20230913 | 151700 | 1898306455 | 3585 | 3600 | 3605 | 3585 | 3404 |
| 293 | 20230913 | 151600 | 1886078530 | 3605 | 3610 | 3610 | 3605 | 2633 |
| 294 | 20230913 | 151500 | 1876579855 | 3610 | 3615 | 3620 | 3610 | 837 |
| 295 | 20230913 | 151400 | 1873555950 | 3615 | 3595 | 3615 | 3595 | 1056 |
| 296 | 20230913 | 151300 | 1869752505 | 3600 | 3595 | 3600 | 3595 | 1314 |
| 297 | 20230913 | 151200 | 1865023265 | 3595 | 3600 | 3600 | 3595 | 880 |
| 298 | 20230913 | 151100 | 1861858190 | 3595 | 3595 | 3595 | 3595 | 156 |
| 299 | 20230913 | 151000 | 1861297370 | 3595 | 3590 | 3600 | 3590 | 632 |
| 300 | 20230913 | 150900 | 1859025420 | 3590 | 3595 | 3595 | 3590 | 2 |
| 301 | 20230913 | 150800 | 1859018235 | 3595 | 3590 | 3600 | 3590 | 607 |
| 302 | 20230913 | 150700 | 1856838300 | 3590 | 3590 | 3590 | 3585 | 390 |
| 303 | 20230913 | 150600 | 1855438205 | 3590 | 3590 | 3590 | 3590 | 668 |
| 304 | 20230913 | 150500 | 1853040085 | 3590 | 3600 | 3600 | 3590 | 1650 |
| 305 | 20230913 | 150400 | 1847115165 | 3590 | 3595 | 3595 | 3590 | 963 |
| 306 | 20230913 | 150300 | 1843655180 | 3590 | 3590 | 3590 | 3590 | 81 |
| 307 | 20230913 | 150200 | 1843364390 | 3595 | 3595 | 3595 | 3595 | 60 |
| 308 | 20230913 | 150100 | 1843148690 | 3590 | 3585 | 3590 | 3585 | 201 |
| 309 | 20230913 | 150000 | 1842428100 | 3585 | 3585 | 3585 | 3585 | 0 |
| 310 | 20230913 | 145900 | 1842428100 | 3585 | 3585 | 3585 | 3585 | 250 |
| 311 | 20230913 | 145800 | 1841531850 | 3590 | 3590 | 3590 | 3590 | 156 |
| 312 | 20230913 | 145700 | 1840971810 | 3585 | 3585 | 3585 | 3585 | 664 |
| 313 | 20230913 | 145600 | 1838591370 | 3590 | 3590 | 3590 | 3590 | 44 |
| 314 | 20230913 | 145500 | 1838433410 | 3590 | 3590 | 3590 | 3590 | 979 |
| 315 | 20230913 | 145400 | 1834918800 | 3590 | 3590 | 3590 | 3590 | 40 |
| 316 | 20230913 | 145300 | 1834775200 | 3590 | 3585 | 3590 | 3575 | 5491 |
| 317 | 20230913 | 145200 | 1815133200 | 3585 | 3585 | 3590 | 3585 | 255 |
| 318 | 20230913 | 145100 | 1814218610 | 3585 | 3600 | 3600 | 3585 | 1338 |
| 319 | 20230913 | 145000 | 1809420450 | 3590 | 3590 | 3590 | 3590 | 63 |
| 320 | 20230913 | 144900 | 1809194280 | 3590 | 3585 | 3590 | 3575 | 4238 |
| 321 | 20230913 | 144800 | 1794021980 | 3590 | 3590 | 3590 | 3590 | 463 |
| 322 | 20230913 | 144700 | 1792359810 | 3605 | 3605 | 3605 | 3605 | 0 |
| 323 | 20230913 | 144600 | 1792359810 | 3605 | 3605 | 3605 | 3605 | 1 |
| 324 | 20230913 | 144500 | 1792356205 | 3590 | 3590 | 3605 | 3590 | 7466 |
| 325 | 20230913 | 144400 | 1765456365 | 3595 | 3590 | 3595 | 3590 | 158 |
| 326 | 20230913 | 144300 | 1764888700 | 3595 | 3595 | 3595 | 3590 | 307 |
| 327 | 20230913 | 144200 | 1763786145 | 3595 | 3595 | 3600 | 3595 | 1101 |
| 328 | 20230913 | 144100 | 1759828045 | 3585 | 3595 | 3595 | 3585 | 853 |
| 329 | 20230913 | 144000 | 1756766325 | 3585 | 3600 | 3600 | 3585 | 3964 |
| 330 | 20230913 | 143900 | 1742529375 | 3600 | 3600 | 3600 | 3595 | 272 |
| 331 | 20230913 | 143800 | 1741551270 | 3600 | 3600 | 3610 | 3600 | 52 |
| 332 | 20230913 | 143700 | 1741364060 | 3600 | 3600 | 3610 | 3600 | 200 |
| 333 | 20230913 | 143600 | 1740644050 | 3600 | 3600 | 3600 | 3600 | 90 |
| 334 | 20230913 | 143500 | 1740320050 | 3600 | 3605 | 3605 | 3600 | 2225 |
| 335 | 20230913 | 143400 | 1732307595 | 3605 | 3605 | 3610 | 3605 | 111 |
| 336 | 20230913 | 143300 | 1731907390 | 3605 | 3610 | 3610 | 3605 | 328 |
| 337 | 20230913 | 143200 | 1730724310 | 3605 | 3605 | 3605 | 3605 | 0 |
| 338 | 20230913 | 143100 | 1730724310 | 3605 | 3605 | 3605 | 3605 | 5352 |
| 339 | 20230913 | 143000 | 1711430350 | 3605 | 3605 | 3605 | 3605 | 316 |
| 340 | 20230913 | 142900 | 1710291170 | 3610 | 3610 | 3610 | 3610 | 929 |
| 341 | 20230913 | 142800 | 1706937480 | 3620 | 3620 | 3620 | 3620 | 0 |
| 342 | 20230913 | 142700 | 1706937480 | 3620 | 3620 | 3620 | 3610 | 1244 |
| 343 | 20230913 | 142600 | 1702441080 | 3620 | 3620 | 3620 | 3620 | 97 |
| 344 | 20230913 | 142500 | 1702089940 | 3620 | 3620 | 3620 | 3620 | 39 |
| 345 | 20230913 | 142400 | 1701948760 | 3620 | 3630 | 3630 | 3620 | 1065 |
| 346 | 20230913 | 142300 | 1698088655 | 3630 | 3630 | 3635 | 3630 | 10 |
| 347 | 20230913 | 142200 | 1698052350 | 3635 | 3635 | 3635 | 3635 | 40 |
| 348 | 20230913 | 142100 | 1697906950 | 3635 | 3635 | 3640 | 3635 | 14 |
| 349 | 20230913 | 142000 | 1697856050 | 3640 | 3640 | 3640 | 3635 | 279 |
| 350 | 20230913 | 141900 | 1696840545 | 3625 | 3630 | 3630 | 3625 | 50 |
| 351 | 20230913 | 141800 | 1696659270 | 3625 | 3625 | 3625 | 3625 | 0 |
| 352 | 20230913 | 141700 | 1696659270 | 3625 | 3625 | 3625 | 3625 | 319 |
| 353 | 20230913 | 141600 | 1695502895 | 3625 | 3630 | 3640 | 3625 | 330 |
| 354 | 20230913 | 141500 | 1694306060 | 3630 | 3630 | 3630 | 3630 | 683 |
| 355 | 20230913 | 141400 | 1691826770 | 3630 | 3625 | 3630 | 3625 | 650 |
| 356 | 20230913 | 141300 | 1689468420 | 3625 | 3630 | 3630 | 3625 | 50 |
| 357 | 20230913 | 141200 | 1689287120 | 3630 | 3625 | 3630 | 3625 | 245 |
| 358 | 20230913 | 141100 | 1688398665 | 3625 | 3630 | 3630 | 3625 | 540 |
| 359 | 20230913 | 141000 | 1686441155 | 3625 | 3635 | 3635 | 3625 | 785 |
| 360 | 20230913 | 140900 | 1683594505 | 3630 | 3640 | 3640 | 3625 | 627 |
| 361 | 20230913 | 140800 | 1681318985 | 3640 | 3640 | 3640 | 3640 | 0 |
| 362 | 20230913 | 140700 | 1681318985 | 3640 | 3630 | 3640 | 3625 | 228 |
| 363 | 20230913 | 140600 | 1680491915 | 3645 | 3630 | 3645 | 3625 | 1567 |
| 364 | 20230913 | 140500 | 1674804140 | 3650 | 3650 | 3650 | 3625 | 830 |
| 365 | 20230913 | 140400 | 1671791420 | 3635 | 3635 | 3635 | 3630 | 1426 |
| 366 | 20230913 | 140300 | 1666607915 | 3635 | 3655 | 3655 | 3635 | 1764 |
| 367 | 20230913 | 140200 | 1660181120 | 3645 | 3650 | 3650 | 3645 | 194 |
| 368 | 20230913 | 140100 | 1659473100 | 3650 | 3655 | 3655 | 3650 | 57 |
| 369 | 20230913 | 140000 | 1659264875 | 3655 | 3675 | 3675 | 3655 | 438 |
| 370 | 20230913 | 135900 | 1657660545 | 3675 | 3675 | 3675 | 3675 | 108 |
| 371 | 20230913 | 135800 | 1657263645 | 3660 | 3665 | 3675 | 3660 | 2160 |
| 372 | 20230913 | 135700 | 1649339175 | 3660 | 3675 | 3680 | 3660 | 1659 |
| 373 | 20230913 | 135600 | 1643256180 | 3675 | 3675 | 3675 | 3670 | 1833 |
| 374 | 20230913 | 135500 | 1636519955 | 3675 | 3660 | 3675 | 3660 | 6682 |
| 375 | 20230913 | 135400 | 1612030050 | 3655 | 3635 | 3660 | 3635 | 3580 |
| 376 | 20230913 | 135300 | 1598962985 | 3640 | 3640 | 3640 | 3640 | 645 |
| 377 | 20230913 | 135200 | 1596615185 | 3645 | 3640 | 3645 | 3640 | 1454 |
| 378 | 20230913 | 135100 | 1591322525 | 3625 | 3635 | 3635 | 3625 | 983 |
| 379 | 20230913 | 135000 | 1587757900 | 3635 | 3640 | 3640 | 3635 | 27 |
| 380 | 20230913 | 134900 | 1587659655 | 3640 | 3640 | 3645 | 3640 | 42 |
| 381 | 20230913 | 134800 | 1587506655 | 3645 | 3645 | 3645 | 3645 | 0 |
| 382 | 20230913 | 134700 | 1587506655 | 3645 | 3645 | 3650 | 3645 | 316 |
| 383 | 20230913 | 134600 | 1586353835 | 3645 | 3655 | 3655 | 3645 | 61 |
| 384 | 20230913 | 134500 | 1586131160 | 3655 | 3615 | 3655 | 3615 | 5056 |
| 385 | 20230913 | 134400 | 1567737195 | 3625 | 3625 | 3625 | 3625 | 1 |
| 386 | 20230913 | 134300 | 1567733570 | 3625 | 3620 | 3625 | 3620 | 33 |
| 387 | 20230913 | 134200 | 1567614105 | 3610 | 3610 | 3610 | 3610 | 0 |
| 388 | 20230913 | 134100 | 1567614105 | 3610 | 3610 | 3610 | 3610 | 0 |
| 389 | 20230913 | 134000 | 1567614105 | 3610 | 3610 | 3610 | 3610 | 0 |
| 390 | 20230913 | 133900 | 1567614105 | 3610 | 3610 | 3610 | 3610 | 0 |
| 391 | 20230913 | 133800 | 1567614105 | 3610 | 3610 | 3610 | 3610 | 2334 |
| 392 | 20230913 | 133700 | 1559188365 | 3610 | 3610 | 3610 | 3610 | 1489 |
| 393 | 20230913 | 133600 | 1553813075 | 3625 | 3625 | 3625 | 3625 | 1 |
| 394 | 20230913 | 133500 | 1553809450 | 3610 | 3610 | 3610 | 3610 | 197 |
| 395 | 20230913 | 133400 | 1553098280 | 3605 | 3610 | 3610 | 3605 | 697 |
| 396 | 20230913 | 133300 | 1550582115 | 3615 | 3615 | 3615 | 3615 | 379 |
| 397 | 20230913 | 133200 | 1549212030 | 3615 | 3615 | 3615 | 3615 | 1 |
| 398 | 20230913 | 133100 | 1549208415 | 3615 | 3620 | 3620 | 3615 | 642 |
| 399 | 20230913 | 133000 | 1546887085 | 3620 | 3625 | 3635 | 3620 | 2231 |
| 400 | 20230913 | 132900 | 1538804430 | 3640 | 3630 | 3640 | 3625 | 194 |
| 401 | 20230913 | 132800 | 1538100150 | 3630 | 3630 | 3630 | 3630 | 0 |
| 402 | 20230913 | 132700 | 1538100150 | 3630 | 3630 | 3630 | 3630 | 0 |
| 403 | 20230913 | 132600 | 1538100150 | 3630 | 3630 | 3630 | 3630 | 0 |
| 404 | 20230913 | 132500 | 1538100150 | 3630 | 3625 | 3630 | 3625 | 480 |
| 405 | 20230913 | 132400 | 1536359000 | 3630 | 3630 | 3630 | 3630 | 32 |
| 406 | 20230913 | 132300 | 1536242840 | 3625 | 3625 | 3625 | 3625 | 0 |
| 407 | 20230913 | 132200 | 1536242840 | 3625 | 3630 | 3630 | 3625 | 130 |
| 408 | 20230913 | 132100 | 1535771090 | 3630 | 3630 | 3630 | 3630 | 354 |
| 409 | 20230913 | 132000 | 1534486070 | 3630 | 3630 | 3630 | 3630 | 136 |
| 410 | 20230913 | 131900 | 1533992390 | 3630 | 3630 | 3630 | 3630 | 6029 |
| 411 | 20230913 | 131800 | 1512107120 | 3630 | 3630 | 3630 | 3630 | 15 |
| 412 | 20230913 | 131700 | 1512052670 | 3635 | 3635 | 3635 | 3635 | 56 |
| 413 | 20230913 | 131600 | 1511849110 | 3635 | 3640 | 3640 | 3635 | 28 |
| 414 | 20230913 | 131500 | 1511747325 | 3635 | 3635 | 3635 | 3635 | 2621 |
| 415 | 20230913 | 131400 | 1502219990 | 3640 | 3640 | 3640 | 3640 | 10 |
| 416 | 20230913 | 131300 | 1502183590 | 3640 | 3635 | 3640 | 3635 | 201 |
| 417 | 20230913 | 131200 | 1501452950 | 3635 | 3640 | 3640 | 3635 | 1296 |
| 418 | 20230913 | 131100 | 1496741955 | 3640 | 3640 | 3640 | 3640 | 12 |
| 419 | 20230913 | 131000 | 1496698275 | 3640 | 3640 | 3640 | 3640 | 7 |
| 420 | 20230913 | 130900 | 1496672795 | 3640 | 3640 | 3640 | 3640 | 1 |
| 421 | 20230913 | 130800 | 1496669155 | 3640 | 3640 | 3640 | 3640 | 1 |
| 422 | 20230913 | 130700 | 1496665515 | 3645 | 3640 | 3645 | 3640 | 3672 |
| 423 | 20230913 | 130600 | 1483299430 | 3635 | 3635 | 3640 | 3635 | 485 |
| 424 | 20230913 | 130500 | 1481536450 | 3645 | 3645 | 3645 | 3635 | 45 |
| 425 | 20230913 | 130400 | 1481372455 | 3640 | 3640 | 3640 | 3640 | 827 |
| 426 | 20230913 | 130300 | 1478362175 | 3640 | 3640 | 3645 | 3640 | 67 |
| 427 | 20230913 | 130200 | 1478118245 | 3645 | 3655 | 3655 | 3645 | 260 |
| 428 | 20230913 | 130100 | 1477170375 | 3645 | 3650 | 3655 | 3645 | 350 |
| 429 | 20230913 | 130000 | 1475894110 | 3645 | 3645 | 3645 | 3640 | 117 |
| 430 | 20230913 | 125900 | 1475468085 | 3650 | 3650 | 3650 | 3650 | 0 |
| 431 | 20230913 | 125800 | 1475468085 | 3650 | 3650 | 3650 | 3650 | 393 |
| 432 | 20230913 | 125700 | 1474033635 | 3650 | 3655 | 3655 | 3645 | 410 |
| 433 | 20230913 | 125600 | 1472537110 | 3660 | 3660 | 3660 | 3660 | 7 |
| 434 | 20230913 | 125500 | 1472511490 | 3660 | 3660 | 3660 | 3660 | 2 |
| 435 | 20230913 | 125400 | 1472504170 | 3660 | 3660 | 3660 | 3660 | 73 |
| 436 | 20230913 | 125300 | 1472236990 | 3660 | 3660 | 3660 | 3660 | 69 |
| 437 | 20230913 | 125200 | 1471984450 | 3660 | 3660 | 3660 | 3660 | 1 |
| 438 | 20230913 | 125100 | 1471980790 | 3640 | 3650 | 3650 | 3640 | 223 |
| 439 | 20230913 | 125000 | 1471168630 | 3650 | 3650 | 3650 | 3640 | 18573 |
| 440 | 20230913 | 124900 | 1403504720 | 3650 | 3660 | 3660 | 3650 | 3943 |
| 441 | 20230913 | 124800 | 1389103460 | 3660 | 3660 | 3660 | 3660 | 160 |
| 442 | 20230913 | 124700 | 1388517860 | 3655 | 3655 | 3655 | 3655 | 192 |
| 443 | 20230913 | 124600 | 1387816100 | 3655 | 3655 | 3655 | 3655 | 340 |
| 444 | 20230913 | 124500 | 1386573400 | 3660 | 3660 | 3660 | 3660 | 164 |
| 445 | 20230913 | 124400 | 1385973160 | 3665 | 3665 | 3665 | 3665 | 187 |
| 446 | 20230913 | 124300 | 1385287805 | 3665 | 3670 | 3675 | 3665 | 1062 |
| 447 | 20230913 | 124200 | 1381391315 | 3670 | 3665 | 3670 | 3665 | 1875 |
| 448 | 20230913 | 124100 | 1374511030 | 3665 | 3665 | 3665 | 3665 | 268 |
| 449 | 20230913 | 124000 | 1373528810 | 3665 | 3665 | 3665 | 3665 | 218 |
| 450 | 20230913 | 123900 | 1372729840 | 3665 | 3655 | 3665 | 3655 | 1646 |
| 451 | 20230913 | 123800 | 1366713310 | 3645 | 3645 | 3645 | 3645 | 0 |
| 452 | 20230913 | 123700 | 1366713310 | 3645 | 3645 | 3645 | 3645 | 0 |
| 453 | 20230913 | 123600 | 1366713310 | 3645 | 3645 | 3645 | 3645 | 100 |
| 454 | 20230913 | 123500 | 1366348810 | 3645 | 3650 | 3650 | 3645 | 326 |
| 455 | 20230913 | 123400 | 1365160365 | 3650 | 3650 | 3655 | 3650 | 147 |
| 456 | 20230913 | 123300 | 1364623810 | 3650 | 3650 | 3650 | 3650 | 0 |
| 457 | 20230913 | 123200 | 1364623810 | 3650 | 3650 | 3650 | 3650 | 99 |
| 458 | 20230913 | 123100 | 1364262460 | 3650 | 3655 | 3655 | 3645 | 2185 |
| 459 | 20230913 | 123000 | 1356286560 | 3655 | 3655 | 3655 | 3655 | 1 |
| 460 | 20230913 | 122900 | 1356282905 | 3655 | 3655 | 3655 | 3650 | 511 |
| 461 | 20230913 | 122800 | 1354417660 | 3650 | 3655 | 3655 | 3650 | 3936 |
| 462 | 20230913 | 122700 | 1340034235 | 3655 | 3665 | 3665 | 3655 | 748 |
| 463 | 20230913 | 122600 | 1337294915 | 3665 | 3665 | 3670 | 3665 | 2094 |
| 464 | 20230913 | 122500 | 1329620400 | 3665 | 3665 | 3665 | 3665 | 1 |
| 465 | 20230913 | 122400 | 1329616735 | 3665 | 3660 | 3665 | 3660 | 508 |
| 466 | 20230913 | 122300 | 1327757335 | 3660 | 3660 | 3660 | 3660 | 1 |
| 467 | 20230913 | 122200 | 1327753675 | 3655 | 3655 | 3655 | 3655 | 410 |
| 468 | 20230913 | 122100 | 1326255125 | 3655 | 3650 | 3655 | 3650 | 1058 |
| 469 | 20230913 | 122000 | 1322388315 | 3660 | 3650 | 3660 | 3650 | 128 |
| 470 | 20230913 | 121900 | 1321920045 | 3660 | 3650 | 3660 | 3650 | 859 |
| 471 | 20230913 | 121800 | 1318783985 | 3650 | 3645 | 3650 | 3640 | 104 |
| 472 | 20230913 | 121700 | 1318405350 | 3640 | 3645 | 3650 | 3640 | 824 |
| 473 | 20230913 | 121600 | 1315403265 | 3650 | 3665 | 3665 | 3650 | 1334 |
| 474 | 20230913 | 121500 | 1310522905 | 3670 | 3665 | 3670 | 3665 | 1704 |
| 475 | 20230913 | 121400 | 1304271535 | 3665 | 3680 | 3680 | 3660 | 2892 |
| 476 | 20230913 | 121300 | 1293663790 | 3675 | 3655 | 3675 | 3655 | 5753 |
| 477 | 20230913 | 121200 | 1272556130 | 3640 | 3650 | 3650 | 3640 | 580 |
| 478 | 20230913 | 121100 | 1270444315 | 3650 | 3660 | 3660 | 3650 | 704 |
| 479 | 20230913 | 121000 | 1267872170 | 3660 | 3655 | 3660 | 3655 | 1300 |
| 480 | 20230913 | 120900 | 1263115680 | 3655 | 3645 | 3655 | 3640 | 709 |
| 481 | 20230913 | 120800 | 1260528740 | 3645 | 3645 | 3645 | 3640 | 1539 |
| 482 | 20230913 | 120700 | 1254925965 | 3645 | 3655 | 3660 | 3645 | 3486 |
| 483 | 20230913 | 120600 | 1242198815 | 3660 | 3675 | 3675 | 3660 | 454 |
| 484 | 20230913 | 120500 | 1240531720 | 3675 | 3670 | 3675 | 3660 | 2085 |
| 485 | 20230913 | 120400 | 1232878905 | 3665 | 3680 | 3680 | 3655 | 1946 |
| 486 | 20230913 | 120300 | 1225748610 | 3680 | 3670 | 3685 | 3670 | 9187 |
| 487 | 20230913 | 120200 | 1191959125 | 3670 | 3655 | 3670 | 3655 | 8278 |
| 488 | 20230913 | 120100 | 1161652255 | 3655 | 3640 | 3655 | 3640 | 2714 |
| 489 | 20230913 | 120000 | 1151753205 | 3620 | 3635 | 3640 | 3620 | 479 |
| 490 | 20230913 | 115900 | 1150011595 | 3635 | 3640 | 3640 | 3635 | 1045 |
| 491 | 20230913 | 115800 | 1146212970 | 3640 | 3635 | 3640 | 3605 | 3631 |
| 492 | 20230913 | 115700 | 1133092175 | 3635 | 3635 | 3635 | 3635 | 42 |
| 493 | 20230913 | 115600 | 1132939505 | 3635 | 3650 | 3650 | 3635 | 708 |
| 494 | 20230913 | 115500 | 1130363450 | 3650 | 3635 | 3650 | 3635 | 102 |
| 495 | 20230913 | 115400 | 1129992665 | 3650 | 3640 | 3650 | 3640 | 699 |
| 496 | 20230913 | 115300 | 1127448295 | 3650 | 3650 | 3650 | 3650 | 0 |
| 497 | 20230913 | 115200 | 1127448295 | 3650 | 3650 | 3650 | 3650 | 1 |
| 498 | 20230913 | 115100 | 1127444645 | 3630 | 3645 | 3650 | 3630 | 2277 |
| 499 | 20230913 | 115000 | 1119137170 | 3645 | 3635 | 3655 | 3635 | 5200 |
| 500 | 20230913 | 114900 | 1100183705 | 3620 | 3635 | 3640 | 3615 | 1490 |
| 501 | 20230913 | 114800 | 1094767005 | 3630 | 3620 | 3630 | 3620 | 1207 |
| 502 | 20230913 | 114700 | 1090387415 | 3620 | 3615 | 3620 | 3615 | 153 |
| 503 | 20230913 | 114600 | 1089833815 | 3615 | 3615 | 3615 | 3615 | 1 |
| 504 | 20230913 | 114500 | 1089830200 | 3610 | 3610 | 3610 | 3610 | 20 |
| 505 | 20230913 | 114400 | 1089758000 | 3610 | 3610 | 3610 | 3610 | 29 |
| 506 | 20230913 | 114300 | 1089653310 | 3615 | 3615 | 3615 | 3615 | 4 |
| 507 | 20230913 | 114200 | 1089638850 | 3615 | 3615 | 3615 | 3615 | 0 |
| 508 | 20230913 | 114100 | 1089638850 | 3615 | 3620 | 3620 | 3615 | 517 |
| 509 | 20230913 | 114000 | 1087767395 | 3620 | 3620 | 3620 | 3610 | 158 |
| 510 | 20230913 | 113900 | 1087195605 | 3620 | 3620 | 3620 | 3620 | 0 |
| 511 | 20230913 | 113800 | 1087195605 | 3620 | 3610 | 3620 | 3610 | 2 |
| 512 | 20230913 | 113700 | 1087188375 | 3610 | 3620 | 3620 | 3610 | 600 |
| 513 | 20230913 | 113600 | 1085021375 | 3620 | 3620 | 3620 | 3620 | 0 |
| 514 | 20230913 | 113500 | 1085021375 | 3620 | 3620 | 3620 | 3620 | 50 |
| 515 | 20230913 | 113400 | 1084840375 | 3620 | 3615 | 3620 | 3610 | 86 |
| 516 | 20230913 | 113300 | 1084529105 | 3615 | 3615 | 3615 | 3610 | 2232 |
| 517 | 20230913 | 113200 | 1076460530 | 3615 | 3610 | 3615 | 3610 | 600 |
| 518 | 20230913 | 113100 | 1074292835 | 3610 | 3610 | 3610 | 3610 | 501 |
| 519 | 20230913 | 113000 | 1072484225 | 3605 | 3605 | 3605 | 3605 | 20 |
| 520 | 20230913 | 112900 | 1072412125 | 3605 | 3605 | 3605 | 3605 | 30 |
| 521 | 20230913 | 112800 | 1072303975 | 3605 | 3605 | 3605 | 3605 | 0 |
| 522 | 20230913 | 112700 | 1072303975 | 3605 | 3605 | 3605 | 3605 | 3035 |
| 523 | 20230913 | 112600 | 1061362800 | 3600 | 3600 | 3600 | 3600 | 1772 |
| 524 | 20230913 | 112500 | 1054983600 | 3600 | 3600 | 3600 | 3600 | 36 |
| 525 | 20230913 | 112400 | 1054854000 | 3605 | 3610 | 3610 | 3605 | 582 |
| 526 | 20230913 | 112300 | 1052752985 | 3610 | 3605 | 3610 | 3605 | 1862 |
| 527 | 20230913 | 112200 | 1046031965 | 3595 | 3595 | 3595 | 3595 | 300 |
| 528 | 20230913 | 112100 | 1044953465 | 3590 | 3590 | 3590 | 3590 | 278 |
| 529 | 20230913 | 112000 | 1043955445 | 3610 | 3610 | 3610 | 3610 | 0 |
| 530 | 20230913 | 111900 | 1043955445 | 3610 | 3615 | 3615 | 3610 | 1258 |
| 531 | 20230913 | 111800 | 1039413785 | 3615 | 3605 | 3615 | 3605 | 116 |
| 532 | 20230913 | 111700 | 1038995445 | 3605 | 3605 | 3605 | 3605 | 1 |
| 533 | 20230913 | 111600 | 1038991840 | 3600 | 3600 | 3600 | 3600 | 0 |
| 534 | 20230913 | 111500 | 1038991840 | 3600 | 3600 | 3600 | 3600 | 2347 |
| 535 | 20230913 | 111400 | 1030542640 | 3600 | 3605 | 3605 | 3600 | 3201 |
| 536 | 20230913 | 111300 | 1019013645 | 3600 | 3590 | 3600 | 3590 | 3153 |
| 537 | 20230913 | 111200 | 1007685340 | 3585 | 3585 | 3585 | 3585 | 1 |
| 538 | 20230913 | 111100 | 1007681755 | 3585 | 3590 | 3590 | 3585 | 1854 |
| 539 | 20230913 | 111000 | 1001035000 | 3585 | 3590 | 3590 | 3585 | 103 |
| 540 | 20230913 | 110900 | 1000665690 | 3590 | 3590 | 3590 | 3590 | 0 |
| 541 | 20230913 | 110800 | 1000665690 | 3590 | 3590 | 3590 | 3590 | 6 |
| 542 | 20230913 | 110700 | 1000644150 | 3585 | 3590 | 3595 | 3585 | 121 |
| 543 | 20230913 | 110600 | 1000209775 | 3585 | 3590 | 3600 | 3585 | 2814 |
| 544 | 20230913 | 110500 | 990121200 | 3585 | 3590 | 3590 | 3585 | 251 |
| 545 | 20230913 | 110400 | 989221335 | 3585 | 3595 | 3595 | 3585 | 21 |
| 546 | 20230913 | 110300 | 989145905 | 3600 | 3600 | 3600 | 3600 | 83 |
| 547 | 20230913 | 110200 | 988847105 | 3600 | 3600 | 3600 | 3585 | 101 |
| 548 | 20230913 | 110100 | 988484255 | 3600 | 3600 | 3600 | 3600 | 9 |
| 549 | 20230913 | 110000 | 988451855 | 3600 | 3600 | 3600 | 3600 | 4 |
| 550 | 20230913 | 105900 | 988437455 | 3575 | 3575 | 3575 | 3575 | 0 |
| 551 | 20230913 | 105800 | 988437455 | 3575 | 3580 | 3580 | 3575 | 27 |
| 552 | 20230913 | 105700 | 988340800 | 3580 | 3580 | 3580 | 3580 | 4 |
| 553 | 20230913 | 105600 | 988326480 | 3580 | 3580 | 3600 | 3580 | 3662 |
| 554 | 20230913 | 105500 | 975164335 | 3580 | 3580 | 3580 | 3580 | 263 |
| 555 | 20230913 | 105400 | 974222795 | 3580 | 3580 | 3585 | 3580 | 1565 |
| 556 | 20230913 | 105300 | 968620045 | 3575 | 3585 | 3585 | 3575 | 5158 |
| 557 | 20230913 | 105200 | 950141595 | 3585 | 3590 | 3590 | 3585 | 427 |
| 558 | 20230913 | 105100 | 948609670 | 3590 | 3590 | 3590 | 3590 | 782 |
| 559 | 20230913 | 105000 | 945802290 | 3590 | 3595 | 3595 | 3590 | 1498 |
| 560 | 20230913 | 104900 | 940424465 | 3605 | 3605 | 3605 | 3605 | 0 |
| 561 | 20230913 | 104800 | 940424465 | 3605 | 3595 | 3605 | 3595 | 380 |
| 562 | 20230913 | 104700 | 939056305 | 3585 | 3585 | 3585 | 3585 | 1100 |
| 563 | 20230913 | 104600 | 935112805 | 3585 | 3590 | 3590 | 3585 | 1432 |
| 564 | 20230913 | 104500 | 929971975 | 3600 | 3600 | 3600 | 3595 | 1567 |
| 565 | 20230913 | 104400 | 924331280 | 3600 | 3590 | 3600 | 3590 | 2428 |
| 566 | 20230913 | 104300 | 915614530 | 3590 | 3595 | 3595 | 3590 | 1289 |
| 567 | 20230913 | 104200 | 910981975 | 3595 | 3595 | 3595 | 3595 | 0 |
| 568 | 20230913 | 104100 | 910981975 | 3595 | 3600 | 3600 | 3595 | 4699 |
| 569 | 20230913 | 104000 | 894072585 | 3605 | 3605 | 3605 | 3605 | 5 |
| 570 | 20230913 | 103900 | 894054560 | 3605 | 3605 | 3605 | 3605 | 276 |
| 571 | 20230913 | 103800 | 893059580 | 3605 | 3605 | 3605 | 3605 | 1295 |
| 572 | 20230913 | 103700 | 888391105 | 3610 | 3610 | 3610 | 3610 | 21 |
| 573 | 20230913 | 103600 | 888315295 | 3625 | 3610 | 3625 | 3610 | 328 |
| 574 | 20230913 | 103500 | 887131200 | 3610 | 3620 | 3620 | 3610 | 1582 |
| 575 | 20230913 | 103400 | 881417650 | 3625 | 3625 | 3625 | 3625 | 519 |
| 576 | 20230913 | 103300 | 879536275 | 3625 | 3630 | 3630 | 3625 | 167 |
| 577 | 20230913 | 103200 | 878930215 | 3630 | 3620 | 3630 | 3620 | 829 |
| 578 | 20230913 | 103100 | 875929225 | 3635 | 3635 | 3635 | 3635 | 58 |
| 579 | 20230913 | 103000 | 875718395 | 3620 | 3620 | 3620 | 3620 | 0 |
| 580 | 20230913 | 102900 | 875718395 | 3620 | 3640 | 3640 | 3620 | 46 |
| 581 | 20230913 | 102800 | 875551055 | 3630 | 3635 | 3635 | 3610 | 1034 |
| 582 | 20230913 | 102700 | 871805265 | 3635 | 3610 | 3635 | 3610 | 82 |
| 583 | 20230913 | 102600 | 871507245 | 3630 | 3625 | 3630 | 3625 | 638 |
| 584 | 20230913 | 102500 | 869191760 | 3630 | 3615 | 3630 | 3615 | 2497 |
| 585 | 20230913 | 102400 | 860165090 | 3630 | 3630 | 3630 | 3630 | 10 |
| 586 | 20230913 | 102300 | 860128790 | 3630 | 3615 | 3630 | 3610 | 2283 |
| 587 | 20230913 | 102200 | 851875900 | 3610 | 3615 | 3615 | 3610 | 1534 |
| 588 | 20230913 | 102100 | 846336570 | 3615 | 3615 | 3630 | 3615 | 3 |
| 589 | 20230913 | 102000 | 846325710 | 3615 | 3615 | 3615 | 3615 | 19 |
| 590 | 20230913 | 101900 | 846257025 | 3630 | 3630 | 3630 | 3630 | 1169 |
| 591 | 20230913 | 101800 | 842013555 | 3630 | 3615 | 3630 | 3615 | 7 |
| 592 | 20230913 | 101700 | 841988220 | 3640 | 3630 | 3640 | 3630 | 522 |
| 593 | 20230913 | 101600 | 840093350 | 3625 | 3605 | 3625 | 3605 | 486 |
| 594 | 20230913 | 101500 | 838335255 | 3595 | 3635 | 3635 | 3595 | 15745 |
| 595 | 20230913 | 101400 | 781654630 | 3630 | 3635 | 3635 | 3630 | 30 |
| 596 | 20230913 | 101300 | 781545605 | 3635 | 3645 | 3645 | 3635 | 2622 |
| 597 | 20230913 | 101200 | 772014575 | 3635 | 3635 | 3635 | 3635 | 357 |
| 598 | 20230913 | 101100 | 770716880 | 3640 | 3645 | 3645 | 3640 | 2417 |
| 599 | 20230913 | 101000 | 761918515 | 3645 | 3640 | 3645 | 3640 | 114 |
| 600 | 20230913 | 100900 | 761503135 | 3645 | 3650 | 3650 | 3645 | 327 |
| 601 | 20230913 | 100800 | 760311085 | 3640 | 3635 | 3650 | 3635 | 192 |
| 602 | 20230913 | 100700 | 759613015 | 3635 | 3635 | 3635 | 3635 | 26 |
| 603 | 20230913 | 100600 | 759518505 | 3630 | 3635 | 3635 | 3630 | 989 |
| 604 | 20230913 | 100500 | 755923500 | 3650 | 3635 | 3655 | 3630 | 3915 |
| 605 | 20230913 | 100400 | 741646385 | 3655 | 3640 | 3660 | 3640 | 2629 |
| 606 | 20230913 | 100300 | 732042885 | 3640 | 3625 | 3640 | 3625 | 2964 |
| 607 | 20230913 | 100200 | 721283690 | 3625 | 3625 | 3625 | 3625 | 0 |
| 608 | 20230913 | 100100 | 721283690 | 3625 | 3625 | 3625 | 3625 | 1 |
| 609 | 20230913 | 100000 | 721280065 | 3625 | 3620 | 3625 | 3620 | 1613 |
| 610 | 20230913 | 095900 | 715439975 | 3615 | 3615 | 3615 | 3615 | 124 |
| 611 | 20230913 | 095800 | 714991715 | 3615 | 3615 | 3615 | 3615 | 0 |
| 612 | 20230913 | 095700 | 714991715 | 3615 | 3615 | 3615 | 3615 | 9 |
| 613 | 20230913 | 095600 | 714959180 | 3615 | 3615 | 3615 | 3615 | 31 |
| 614 | 20230913 | 095500 | 714847115 | 3615 | 3615 | 3615 | 3615 | 2 |
| 615 | 20230913 | 095400 | 714839885 | 3615 | 3615 | 3615 | 3615 | 500 |
| 616 | 20230913 | 095300 | 713032385 | 3615 | 3610 | 3615 | 3610 | 140 |
| 617 | 20230913 | 095200 | 712526975 | 3615 | 3610 | 3615 | 3610 | 379 |
| 618 | 20230913 | 095100 | 711158215 | 3615 | 3605 | 3615 | 3605 | 207 |
| 619 | 20230913 | 095000 | 710410980 | 3605 | 3605 | 3605 | 3605 | 0 |
| 620 | 20230913 | 094900 | 710410980 | 3605 | 3610 | 3620 | 3605 | 3676 |
| 621 | 20230913 | 094800 | 697146180 | 3610 | 3610 | 3610 | 3605 | 413 |
| 622 | 20230913 | 094700 | 695657250 | 3610 | 3610 | 3610 | 3610 | 55 |
| 623 | 20230913 | 094600 | 695458700 | 3605 | 3605 | 3605 | 3605 | 2 |
| 624 | 20230913 | 094500 | 695451490 | 3610 | 3610 | 3610 | 3610 | 428 |
| 625 | 20230913 | 094400 | 693906410 | 3610 | 3600 | 3610 | 3600 | 434 |
| 626 | 20230913 | 094300 | 692341680 | 3600 | 3600 | 3600 | 3600 | 54 |
| 627 | 20230913 | 094200 | 692147280 | 3595 | 3595 | 3595 | 3595 | 1104 |
| 628 | 20230913 | 094100 | 688178400 | 3595 | 3595 | 3595 | 3595 | 458 |
| 629 | 20230913 | 094000 | 686531890 | 3595 | 3600 | 3600 | 3595 | 291 |
| 630 | 20230913 | 093900 | 685485705 | 3600 | 3595 | 3600 | 3595 | 1331 |
| 631 | 20230913 | 093800 | 680700660 | 3595 | 3605 | 3605 | 3595 | 182 |
| 632 | 20230913 | 093700 | 680045110 | 3605 | 3610 | 3610 | 3600 | 4744 |
| 633 | 20230913 | 093600 | 662953105 | 3615 | 3615 | 3615 | 3615 | 885 |
| 634 | 20230913 | 093500 | 659753830 | 3620 | 3620 | 3620 | 3620 | 732 |
| 635 | 20230913 | 093400 | 657103990 | 3625 | 3625 | 3625 | 3620 | 203 |
| 636 | 20230913 | 093300 | 656368910 | 3625 | 3620 | 3625 | 3610 | 1135 |
| 637 | 20230913 | 093200 | 652263980 | 3630 | 3630 | 3630 | 3630 | 121 |
| 638 | 20230913 | 093100 | 651824750 | 3630 | 3625 | 3630 | 3620 | 1436 |
| 639 | 20230913 | 093000 | 646618915 | 3620 | 3620 | 3625 | 3620 | 792 |
| 640 | 20230913 | 092900 | 643748275 | 3620 | 3635 | 3635 | 3620 | 2964 |
| 641 | 20230913 | 092800 | 633000050 | 3635 | 3650 | 3650 | 3635 | 1207 |
| 642 | 20230913 | 092700 | 628611495 | 3665 | 3655 | 3665 | 3655 | 2407 |
| 643 | 20230913 | 092600 | 619797470 | 3655 | 3640 | 3655 | 3640 | 374 |
| 644 | 20230913 | 092500 | 618433340 | 3640 | 3640 | 3640 | 3640 | 285 |
| 645 | 20230913 | 092400 | 617395940 | 3630 | 3635 | 3635 | 3630 | 2399 |
| 646 | 20230913 | 092300 | 608682070 | 3645 | 3665 | 3665 | 3645 | 5925 |
| 647 | 20230913 | 092200 | 587059090 | 3660 | 3650 | 3670 | 3620 | 3041 |
| 648 | 20230913 | 092100 | 575975595 | 3665 | 3665 | 3680 | 3665 | 23286 |
| 649 | 20230913 | 092000 | 490498010 | 3665 | 3610 | 3675 | 3610 | 25278 |
| 650 | 20230913 | 091900 | 398230750 | 3610 | 3610 | 3610 | 3600 | 686 |
| 651 | 20230913 | 091800 | 395755340 | 3615 | 3610 | 3620 | 3610 | 1333 |
| 652 | 20230913 | 091700 | 390938665 | 3600 | 3595 | 3600 | 3585 | 3272 |
| 653 | 20230913 | 091600 | 379179905 | 3595 | 3580 | 3595 | 3570 | 1759 |
| 654 | 20230913 | 091500 | 372885945 | 3580 | 3570 | 3580 | 3570 | 1109 |
| 655 | 20230913 | 091400 | 368925815 | 3575 | 3575 | 3585 | 3575 | 1350 |
| 656 | 20230913 | 091300 | 364099385 | 3575 | 3600 | 3600 | 3570 | 2885 |
| 657 | 20230913 | 091200 | 353785070 | 3580 | 3590 | 3600 | 3580 | 762 |
| 658 | 20230913 | 091100 | 351056520 | 3590 | 3585 | 3595 | 3580 | 2651 |
| 659 | 20230913 | 091000 | 341552910 | 3585 | 3590 | 3590 | 3585 | 957 |
| 660 | 20230913 | 090900 | 338122060 | 3600 | 3590 | 3610 | 3590 | 937 |
| 661 | 20230913 | 090800 | 334754570 | 3590 | 3610 | 3610 | 3590 | 855 |
| 662 | 20230913 | 090700 | 331673880 | 3610 | 3585 | 3610 | 3580 | 4899 |
| 663 | 20230913 | 090600 | 314101415 | 3590 | 3595 | 3605 | 3590 | 3248 |
| 664 | 20230913 | 090500 | 302431980 | 3600 | 3595 | 3605 | 3595 | 1305 |
| 665 | 20230913 | 090400 | 297738330 | 3600 | 3610 | 3625 | 3600 | 2913 |
| 666 | 20230913 | 090300 | 287221120 | 3610 | 3600 | 3610 | 3595 | 1317 |
| 667 | 20230913 | 090200 | 282480255 | 3595 | 3610 | 3615 | 3595 | 6228 |
| 668 | 20230913 | 090100 | 260068245 | 3645 | 3670 | 3670 | 3570 | 16199 |
| 669 | 20230913 | 090000 | 201209310 | 3675 | 3535 | 3685 | 3535 | 55195 |