34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230915 | 203200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 1614 |
| 3 | 20230915 | 203100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 4 | 20230915 | 203000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 5 | 20230915 | 202900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 6 | 20230915 | 202800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 7 | 20230915 | 202700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 8 | 20230915 | 202600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 9 | 20230915 | 202500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 10 | 20230915 | 202400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 11 | 20230915 | 202300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 12 | 20230915 | 202200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 13 | 20230915 | 202100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 14 | 20230915 | 202000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 15 | 20230915 | 201900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 16 | 20230915 | 201800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 17 | 20230915 | 201700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 18 | 20230915 | 201600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 19 | 20230915 | 201500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 20 | 20230915 | 201400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 21 | 20230915 | 201300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 22 | 20230915 | 201200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 23 | 20230915 | 201100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 24 | 20230915 | 201000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 25 | 20230915 | 200900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 26 | 20230915 | 200800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 27 | 20230915 | 200700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 28 | 20230915 | 200600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 29 | 20230915 | 200500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 30 | 20230915 | 200400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 31 | 20230915 | 200300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 32 | 20230915 | 200200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 1614 |
| 33 | 20230915 | 200100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 34 | 20230915 | 200000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 35 | 20230915 | 195900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 36 | 20230915 | 195800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 37 | 20230915 | 195700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 38 | 20230915 | 195600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 39 | 20230915 | 195500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 40 | 20230915 | 195400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 41 | 20230915 | 195300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 42 | 20230915 | 195200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 43 | 20230915 | 195100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 44 | 20230915 | 195000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 45 | 20230915 | 194900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 46 | 20230915 | 194800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 47 | 20230915 | 194700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 48 | 20230915 | 194600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 49 | 20230915 | 194500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 50 | 20230915 | 194400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 51 | 20230915 | 194300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 52 | 20230915 | 194200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 53 | 20230915 | 194100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 54 | 20230915 | 194000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 55 | 20230915 | 193900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 56 | 20230915 | 193800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 57 | 20230915 | 193700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 58 | 20230915 | 193600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 59 | 20230915 | 193500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 60 | 20230915 | 193400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 61 | 20230915 | 193300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 62 | 20230915 | 193200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 1614 |
| 63 | 20230915 | 193100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 64 | 20230915 | 193000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 65 | 20230915 | 192900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 66 | 20230915 | 192800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 67 | 20230915 | 192700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 68 | 20230915 | 192600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 69 | 20230915 | 192500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 70 | 20230915 | 192400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 71 | 20230915 | 192300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 72 | 20230915 | 192200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 73 | 20230915 | 192100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 74 | 20230915 | 192000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 75 | 20230915 | 191900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 76 | 20230915 | 191800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 77 | 20230915 | 191700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 78 | 20230915 | 191600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 79 | 20230915 | 191500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 80 | 20230915 | 191400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 81 | 20230915 | 191300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 82 | 20230915 | 191200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 83 | 20230915 | 191100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 84 | 20230915 | 191000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 85 | 20230915 | 190900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 86 | 20230915 | 190800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 87 | 20230915 | 190700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 88 | 20230915 | 190600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 89 | 20230915 | 190500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 90 | 20230915 | 190400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 91 | 20230915 | 190300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 92 | 20230915 | 190200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 1614 |
| 93 | 20230915 | 190100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 94 | 20230915 | 190000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 95 | 20230915 | 185900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 96 | 20230915 | 185800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 97 | 20230915 | 185700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 98 | 20230915 | 185600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 99 | 20230915 | 185500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 100 | 20230915 | 185400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 101 | 20230915 | 185300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 102 | 20230915 | 185200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 103 | 20230915 | 185100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 104 | 20230915 | 185000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 105 | 20230915 | 184900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 106 | 20230915 | 184800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 107 | 20230915 | 184700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 108 | 20230915 | 184600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 109 | 20230915 | 184500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 110 | 20230915 | 184400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 111 | 20230915 | 184300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 112 | 20230915 | 184200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 113 | 20230915 | 184100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 114 | 20230915 | 184000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 115 | 20230915 | 183900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 116 | 20230915 | 183800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 117 | 20230915 | 183700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 118 | 20230915 | 183600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 119 | 20230915 | 183500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 120 | 20230915 | 183400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 121 | 20230915 | 183300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 122 | 20230915 | 183200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 1614 |
| 123 | 20230915 | 183100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 124 | 20230915 | 183000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 125 | 20230915 | 182900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 126 | 20230915 | 182800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 127 | 20230915 | 182700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 128 | 20230915 | 182600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 129 | 20230915 | 182500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 130 | 20230915 | 182400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 131 | 20230915 | 182300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 132 | 20230915 | 182200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 133 | 20230915 | 182100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 134 | 20230915 | 182000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 135 | 20230915 | 181900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 136 | 20230915 | 181800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 137 | 20230915 | 181700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 138 | 20230915 | 181600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 139 | 20230915 | 181500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 140 | 20230915 | 181400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 141 | 20230915 | 181300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 142 | 20230915 | 181200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 143 | 20230915 | 181100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 144 | 20230915 | 181000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 145 | 20230915 | 180900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 146 | 20230915 | 180800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 147 | 20230915 | 180700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 148 | 20230915 | 180600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 149 | 20230915 | 180500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 150 | 20230915 | 180400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 151 | 20230915 | 180300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 152 | 20230915 | 180200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 1614 |
| 153 | 20230915 | 180100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 154 | 20230915 | 180000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 155 | 20230915 | 175900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 156 | 20230915 | 175800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 157 | 20230915 | 175700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 158 | 20230915 | 175600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 159 | 20230915 | 175500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 160 | 20230915 | 175400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 161 | 20230915 | 175300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 162 | 20230915 | 175200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 163 | 20230915 | 175100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 164 | 20230915 | 175000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 165 | 20230915 | 174900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 166 | 20230915 | 174800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 167 | 20230915 | 174700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 168 | 20230915 | 174600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 169 | 20230915 | 174500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 170 | 20230915 | 174400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 171 | 20230915 | 174300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 172 | 20230915 | 174200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 173 | 20230915 | 174100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 174 | 20230915 | 174000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 175 | 20230915 | 173900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 176 | 20230915 | 173800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 177 | 20230915 | 173700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 178 | 20230915 | 173600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 179 | 20230915 | 173500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 180 | 20230915 | 173400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 181 | 20230915 | 173300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 182 | 20230915 | 173200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 1614 |
| 183 | 20230915 | 173100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 184 | 20230915 | 173000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 185 | 20230915 | 172900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 186 | 20230915 | 172800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 187 | 20230915 | 172700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 188 | 20230915 | 172600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 189 | 20230915 | 172500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 190 | 20230915 | 172400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 191 | 20230915 | 172300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 192 | 20230915 | 172200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 193 | 20230915 | 172100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 194 | 20230915 | 172000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 195 | 20230915 | 171900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 196 | 20230915 | 171800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 197 | 20230915 | 171700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 198 | 20230915 | 171600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 199 | 20230915 | 171500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 200 | 20230915 | 171400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 201 | 20230915 | 171300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 202 | 20230915 | 171200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 203 | 20230915 | 171100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 204 | 20230915 | 171000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 205 | 20230915 | 170900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 206 | 20230915 | 170800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 207 | 20230915 | 170700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 208 | 20230915 | 170600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 209 | 20230915 | 170500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 210 | 20230915 | 170400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 211 | 20230915 | 170300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 212 | 20230915 | 170200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 1614 |
| 213 | 20230915 | 170100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 214 | 20230915 | 170000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 215 | 20230915 | 165900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 216 | 20230915 | 165800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 217 | 20230915 | 165700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 218 | 20230915 | 165600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 219 | 20230915 | 165500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 220 | 20230915 | 165400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 221 | 20230915 | 165300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 222 | 20230915 | 165200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 223 | 20230915 | 165100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 224 | 20230915 | 165000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 225 | 20230915 | 164900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 226 | 20230915 | 164800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 227 | 20230915 | 164700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 228 | 20230915 | 164600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 229 | 20230915 | 164500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 230 | 20230915 | 164400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 231 | 20230915 | 164300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 232 | 20230915 | 164200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 233 | 20230915 | 164100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 234 | 20230915 | 164000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 235 | 20230915 | 163900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 236 | 20230915 | 163800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 237 | 20230915 | 163700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 238 | 20230915 | 163600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 239 | 20230915 | 163500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 240 | 20230915 | 163400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 241 | 20230915 | 163300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 242 | 20230915 | 163200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 1614 |
| 243 | 20230915 | 163100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 244 | 20230915 | 163000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 245 | 20230915 | 162900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 246 | 20230915 | 162800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 247 | 20230915 | 162700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 248 | 20230915 | 162600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 249 | 20230915 | 162500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 250 | 20230915 | 162400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 251 | 20230915 | 162300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 252 | 20230915 | 162200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 253 | 20230915 | 162100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 254 | 20230915 | 162000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 255 | 20230915 | 161900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 256 | 20230915 | 161800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 257 | 20230915 | 161700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 258 | 20230915 | 161600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 259 | 20230915 | 161500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 260 | 20230915 | 161400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 261 | 20230915 | 161300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 262 | 20230915 | 161200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 263 | 20230915 | 161100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 264 | 20230915 | 161000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 265 | 20230915 | 160900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 266 | 20230915 | 160800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 267 | 20230915 | 160700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 268 | 20230915 | 160600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 269 | 20230915 | 160500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 270 | 20230915 | 160400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 271 | 20230915 | 160300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 272 | 20230915 | 160200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 1614 |
| 273 | 20230915 | 160100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 274 | 20230915 | 160000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 275 | 20230915 | 155900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 276 | 20230915 | 155800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 277 | 20230915 | 155700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 278 | 20230915 | 155600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 279 | 20230915 | 155500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 280 | 20230915 | 155400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 281 | 20230915 | 155300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 282 | 20230915 | 155200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 283 | 20230915 | 155100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 284 | 20230915 | 155000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 285 | 20230915 | 154900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 286 | 20230915 | 154800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 287 | 20230915 | 154700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 288 | 20230915 | 154600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 289 | 20230915 | 154500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 290 | 20230915 | 154400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 291 | 20230915 | 154300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 292 | 20230915 | 154200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 293 | 20230915 | 154100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 294 | 20230915 | 154000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 295 | 20230915 | 153900 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 296 | 20230915 | 153800 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 297 | 20230915 | 153700 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 298 | 20230915 | 153600 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 299 | 20230915 | 153500 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 300 | 20230915 | 153400 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 301 | 20230915 | 153300 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 302 | 20230915 | 153200 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 1614 |
| 303 | 20230915 | 153100 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 0 |
| 304 | 20230915 | 153000 | 1997627760 | 6630 | 6630 | 6630 | 6630 | 1614 |
| 305 | 20230915 | 152900 | 1986926940 | 6650 | 6650 | 6650 | 6650 | 0 |
| 306 | 20230915 | 152800 | 1986926940 | 6650 | 6650 | 6650 | 6650 | 0 |
| 307 | 20230915 | 152700 | 1986926940 | 6650 | 6650 | 6650 | 6650 | 0 |
| 308 | 20230915 | 152600 | 1986926940 | 6650 | 6650 | 6650 | 6650 | 0 |
| 309 | 20230915 | 152500 | 1986926940 | 6650 | 6650 | 6650 | 6650 | 0 |
| 310 | 20230915 | 152400 | 1986926940 | 6650 | 6650 | 6650 | 6650 | 0 |
| 311 | 20230915 | 152300 | 1986926940 | 6650 | 6650 | 6650 | 6650 | 0 |
| 312 | 20230915 | 152200 | 1986926940 | 6650 | 6650 | 6650 | 6650 | 0 |
| 313 | 20230915 | 152100 | 1986926940 | 6650 | 6650 | 6650 | 6650 | 0 |
| 314 | 20230915 | 152000 | 1986926940 | 6650 | 6650 | 6650 | 6650 | 0 |
| 315 | 20230915 | 151900 | 1986926940 | 6650 | 6620 | 6650 | 6620 | 175 |
| 316 | 20230915 | 151800 | 1985767690 | 6650 | 6650 | 6650 | 6650 | 22 |
| 317 | 20230915 | 151700 | 1985621390 | 6650 | 6650 | 6650 | 6610 | 304 |
| 318 | 20230915 | 151600 | 1983606540 | 6610 | 6610 | 6650 | 6610 | 411 |
| 319 | 20230915 | 151500 | 1980888680 | 6650 | 6610 | 6650 | 6610 | 4 |
| 320 | 20230915 | 151400 | 1980862120 | 6650 | 6650 | 6650 | 6610 | 108 |
| 321 | 20230915 | 151300 | 1980148120 | 6650 | 6630 | 6660 | 6610 | 1637 |
| 322 | 20230915 | 151200 | 1969297190 | 6630 | 6610 | 6630 | 6610 | 131 |
| 323 | 20230915 | 151100 | 1968431260 | 6630 | 6620 | 6630 | 6610 | 300 |
| 324 | 20230915 | 151000 | 1966447630 | 6610 | 6620 | 6620 | 6610 | 1409 |
| 325 | 20230915 | 150900 | 1957133620 | 6620 | 6620 | 6620 | 6610 | 110 |
| 326 | 20230915 | 150800 | 1956405520 | 6620 | 6610 | 6620 | 6610 | 3977 |
| 327 | 20230915 | 150700 | 1930110510 | 6620 | 6610 | 6620 | 6610 | 181 |
| 328 | 20230915 | 150600 | 1928914080 | 6620 | 6620 | 6620 | 6620 | 305 |
| 329 | 20230915 | 150500 | 1926894980 | 6610 | 6610 | 6620 | 6610 | 280 |
| 330 | 20230915 | 150400 | 1925044170 | 6620 | 6610 | 6620 | 6610 | 314 |
| 331 | 20230915 | 150300 | 1922967920 | 6620 | 6610 | 6620 | 6610 | 658 |
| 332 | 20230915 | 150200 | 1918613990 | 6610 | 6610 | 6620 | 6610 | 345 |
| 333 | 20230915 | 150100 | 1916333520 | 6610 | 6610 | 6620 | 6610 | 140 |
| 334 | 20230915 | 150000 | 1915407960 | 6610 | 6620 | 6620 | 6610 | 634 |
| 335 | 20230915 | 145900 | 1911215190 | 6610 | 6620 | 6620 | 6610 | 296 |
| 336 | 20230915 | 145800 | 1909257560 | 6620 | 6620 | 6620 | 6610 | 692 |
| 337 | 20230915 | 145700 | 1904683270 | 6620 | 6610 | 6620 | 6610 | 115 |
| 338 | 20230915 | 145600 | 1903923020 | 6630 | 6610 | 6630 | 6610 | 314 |
| 339 | 20230915 | 145500 | 1901847460 | 6600 | 6600 | 6610 | 6600 | 355 |
| 340 | 20230915 | 145400 | 1899503960 | 6600 | 6610 | 6610 | 6600 | 266 |
| 341 | 20230915 | 145300 | 1897748290 | 6610 | 6610 | 6610 | 6610 | 0 |
| 342 | 20230915 | 145200 | 1897748290 | 6610 | 6610 | 6610 | 6600 | 348 |
| 343 | 20230915 | 145100 | 1895451350 | 6600 | 6610 | 6610 | 6600 | 1215 |
| 344 | 20230915 | 145000 | 1887424950 | 6610 | 6610 | 6610 | 6610 | 510 |
| 345 | 20230915 | 144900 | 1884053850 | 6600 | 6600 | 6610 | 6600 | 1922 |
| 346 | 20230915 | 144800 | 1871366610 | 6610 | 6600 | 6610 | 6600 | 145 |
| 347 | 20230915 | 144700 | 1870409210 | 6600 | 6610 | 6610 | 6600 | 140 |
| 348 | 20230915 | 144600 | 1869485120 | 6610 | 6610 | 6610 | 6610 | 362 |
| 349 | 20230915 | 144500 | 1867092300 | 6600 | 6600 | 6600 | 6600 | 105 |
| 350 | 20230915 | 144400 | 1866399300 | 6600 | 6600 | 6600 | 6600 | 3646 |
| 351 | 20230915 | 144300 | 1842335700 | 6600 | 6600 | 6600 | 6600 | 231 |
| 352 | 20230915 | 144200 | 1840811100 | 6600 | 6610 | 6610 | 6600 | 114 |
| 353 | 20230915 | 144100 | 1840058600 | 6610 | 6610 | 6610 | 6600 | 508 |
| 354 | 20230915 | 144000 | 1836701760 | 6610 | 6610 | 6610 | 6610 | 2 |
| 355 | 20230915 | 143900 | 1836688540 | 6610 | 6610 | 6610 | 6600 | 394 |
| 356 | 20230915 | 143800 | 1834087020 | 6620 | 6610 | 6620 | 6600 | 233 |
| 357 | 20230915 | 143700 | 1832548040 | 6610 | 6620 | 6620 | 6610 | 96 |
| 358 | 20230915 | 143600 | 1831913420 | 6620 | 6610 | 6620 | 6610 | 97 |
| 359 | 20230915 | 143500 | 1831271730 | 6610 | 6600 | 6620 | 6600 | 1815 |
| 360 | 20230915 | 143400 | 1819284660 | 6610 | 6600 | 6610 | 6600 | 705 |
| 361 | 20230915 | 143300 | 1814631610 | 6610 | 6610 | 6610 | 6610 | 108 |
| 362 | 20230915 | 143200 | 1813917730 | 6610 | 6600 | 6620 | 6600 | 292 |
| 363 | 20230915 | 143100 | 1811988660 | 6600 | 6610 | 6610 | 6600 | 206 |
| 364 | 20230915 | 143000 | 1810628310 | 6610 | 6610 | 6610 | 6600 | 909 |
| 365 | 20230915 | 142900 | 1804628760 | 6610 | 6600 | 6620 | 6600 | 1387 |
| 366 | 20230915 | 142800 | 1795471300 | 6610 | 6600 | 6610 | 6600 | 442 |
| 367 | 20230915 | 142700 | 1792553580 | 6600 | 6610 | 6610 | 6600 | 156 |
| 368 | 20230915 | 142600 | 1791523730 | 6600 | 6600 | 6600 | 6600 | 105 |
| 369 | 20230915 | 142500 | 1790830730 | 6610 | 6620 | 6620 | 6610 | 425 |
| 370 | 20230915 | 142400 | 1788021470 | 6610 | 6600 | 6620 | 6600 | 549 |
| 371 | 20230915 | 142300 | 1784394920 | 6600 | 6600 | 6610 | 6600 | 629 |
| 372 | 20230915 | 142200 | 1780242460 | 6600 | 6620 | 6620 | 6600 | 1644 |
| 373 | 20230915 | 142100 | 1769389190 | 6620 | 6620 | 6620 | 6620 | 4 |
| 374 | 20230915 | 142000 | 1769362710 | 6610 | 6610 | 6610 | 6610 | 280 |
| 375 | 20230915 | 141900 | 1767511910 | 6610 | 6620 | 6620 | 6600 | 690 |
| 376 | 20230915 | 141800 | 1762956310 | 6620 | 6610 | 6620 | 6610 | 25 |
| 377 | 20230915 | 141700 | 1762790880 | 6640 | 6640 | 6640 | 6640 | 1 |
| 378 | 20230915 | 141600 | 1762784240 | 6600 | 6600 | 6640 | 6600 | 210 |
| 379 | 20230915 | 141500 | 1761398200 | 6610 | 6620 | 6640 | 6610 | 155 |
| 380 | 20230915 | 141400 | 1760373390 | 6600 | 6610 | 6620 | 6600 | 708 |
| 381 | 20230915 | 141300 | 1755698240 | 6620 | 6610 | 6620 | 6610 | 115 |
| 382 | 20230915 | 141200 | 1754937990 | 6610 | 6610 | 6620 | 6610 | 896 |
| 383 | 20230915 | 141100 | 1749015270 | 6620 | 6620 | 6640 | 6620 | 275 |
| 384 | 20230915 | 141000 | 1747194750 | 6620 | 6610 | 6620 | 6610 | 48 |
| 385 | 20230915 | 140900 | 1746877430 | 6610 | 6610 | 6640 | 6610 | 211 |
| 386 | 20230915 | 140800 | 1745482690 | 6610 | 6610 | 6610 | 6610 | 178 |
| 387 | 20230915 | 140700 | 1744306110 | 6610 | 6610 | 6610 | 6610 | 4827 |
| 388 | 20230915 | 140600 | 1712399640 | 6610 | 6610 | 6610 | 6610 | 441 |
| 389 | 20230915 | 140500 | 1709484630 | 6610 | 6610 | 6610 | 6610 | 0 |
| 390 | 20230915 | 140400 | 1709484630 | 6610 | 6610 | 6610 | 6610 | 13 |
| 391 | 20230915 | 140300 | 1709398700 | 6610 | 6620 | 6620 | 6610 | 349 |
| 392 | 20230915 | 140200 | 1707089640 | 6620 | 6620 | 6620 | 6620 | 544 |
| 393 | 20230915 | 140100 | 1703488360 | 6620 | 6620 | 6620 | 6620 | 557 |
| 394 | 20230915 | 140000 | 1699801020 | 6620 | 6630 | 6630 | 6620 | 105 |
| 395 | 20230915 | 135900 | 1699105420 | 6620 | 6620 | 6620 | 6620 | 236 |
| 396 | 20230915 | 135800 | 1697543100 | 6620 | 6620 | 6620 | 6620 | 21 |
| 397 | 20230915 | 135700 | 1697404080 | 6620 | 6610 | 6620 | 6610 | 342 |
| 398 | 20230915 | 135600 | 1695141120 | 6610 | 6620 | 6620 | 6610 | 1464 |
| 399 | 20230915 | 135500 | 1685450490 | 6620 | 6640 | 6640 | 6620 | 153 |
| 400 | 20230915 | 135400 | 1684437190 | 6630 | 6620 | 6630 | 6620 | 550 |
| 401 | 20230915 | 135300 | 1680795690 | 6620 | 6630 | 6630 | 6620 | 213 |
| 402 | 20230915 | 135200 | 1679385600 | 6630 | 6620 | 6630 | 6620 | 306 |
| 403 | 20230915 | 135100 | 1677359780 | 6620 | 6610 | 6620 | 6610 | 670 |
| 404 | 20230915 | 135000 | 1672928380 | 6610 | 6610 | 6610 | 6610 | 410 |
| 405 | 20230915 | 134900 | 1670218280 | 6610 | 6610 | 6610 | 6610 | 20 |
| 406 | 20230915 | 134800 | 1670086080 | 6610 | 6610 | 6610 | 6610 | 150 |
| 407 | 20230915 | 134700 | 1669094580 | 6610 | 6610 | 6620 | 6610 | 343 |
| 408 | 20230915 | 134600 | 1666826890 | 6620 | 6620 | 6620 | 6620 | 1498 |
| 409 | 20230915 | 134500 | 1656910130 | 6620 | 6630 | 6630 | 6620 | 312 |
| 410 | 20230915 | 134400 | 1654844540 | 6620 | 6620 | 6620 | 6620 | 305 |
| 411 | 20230915 | 134300 | 1652825440 | 6610 | 6630 | 6630 | 6610 | 5553 |
| 412 | 20230915 | 134200 | 1616090510 | 6620 | 6620 | 6620 | 6620 | 1595 |
| 413 | 20230915 | 134100 | 1605531610 | 6630 | 6620 | 6630 | 6620 | 121 |
| 414 | 20230915 | 134000 | 1604730430 | 6620 | 6620 | 6620 | 6620 | 104 |
| 415 | 20230915 | 133900 | 1604041950 | 6620 | 6640 | 6640 | 6620 | 285 |
| 416 | 20230915 | 133800 | 1602154130 | 6630 | 6630 | 6630 | 6630 | 0 |
| 417 | 20230915 | 133700 | 1602154130 | 6630 | 6650 | 6650 | 6630 | 235 |
| 418 | 20230915 | 133600 | 1600595680 | 6630 | 6640 | 6640 | 6630 | 317 |
| 419 | 20230915 | 133500 | 1598492870 | 6630 | 6630 | 6630 | 6630 | 306 |
| 420 | 20230915 | 133400 | 1596464090 | 6620 | 6620 | 6620 | 6620 | 350 |
| 421 | 20230915 | 133300 | 1594147090 | 6620 | 6620 | 6620 | 6620 | 150 |
| 422 | 20230915 | 133200 | 1593154090 | 6640 | 6640 | 6640 | 6640 | 1 |
| 423 | 20230915 | 133100 | 1593147450 | 6610 | 6610 | 6610 | 6610 | 341 |
| 424 | 20230915 | 133000 | 1590893440 | 6620 | 6620 | 6620 | 6620 | 867 |
| 425 | 20230915 | 132900 | 1585153900 | 6620 | 6620 | 6620 | 6620 | 344 |
| 426 | 20230915 | 132800 | 1582876620 | 6620 | 6620 | 6620 | 6620 | 233 |
| 427 | 20230915 | 132700 | 1581334160 | 6620 | 6630 | 6630 | 6620 | 287 |
| 428 | 20230915 | 132600 | 1579433710 | 6620 | 6620 | 6620 | 6620 | 450 |
| 429 | 20230915 | 132500 | 1576454710 | 6620 | 6620 | 6620 | 6620 | 0 |
| 430 | 20230915 | 132400 | 1576454710 | 6620 | 6620 | 6620 | 6620 | 210 |
| 431 | 20230915 | 132300 | 1575064510 | 6620 | 6630 | 6630 | 6620 | 327 |
| 432 | 20230915 | 132200 | 1572897810 | 6620 | 6620 | 6620 | 6620 | 0 |
| 433 | 20230915 | 132100 | 1572897810 | 6620 | 6620 | 6620 | 6620 | 210 |
| 434 | 20230915 | 132000 | 1571507610 | 6620 | 6620 | 6620 | 6620 | 102 |
| 435 | 20230915 | 131900 | 1570832370 | 6620 | 6620 | 6620 | 6620 | 1103 |
| 436 | 20230915 | 131800 | 1563530510 | 6610 | 6620 | 6620 | 6610 | 458 |
| 437 | 20230915 | 131700 | 1560501340 | 6630 | 6630 | 6630 | 6630 | 372 |
| 438 | 20230915 | 131600 | 1558034980 | 6630 | 6630 | 6630 | 6630 | 2 |
| 439 | 20230915 | 131500 | 1558021720 | 6620 | 6620 | 6640 | 6620 | 1155 |
| 440 | 20230915 | 131400 | 1550375420 | 6620 | 6620 | 6630 | 6620 | 1330 |
| 441 | 20230915 | 131300 | 1541570780 | 6620 | 6630 | 6630 | 6610 | 8165 |
| 442 | 20230915 | 131200 | 1487510250 | 6630 | 6630 | 6630 | 6630 | 807 |
| 443 | 20230915 | 131100 | 1482159840 | 6640 | 6640 | 6640 | 6640 | 685 |
| 444 | 20230915 | 131000 | 1477611440 | 6640 | 6650 | 6650 | 6640 | 1407 |
| 445 | 20230915 | 130900 | 1468267650 | 6640 | 6640 | 6640 | 6640 | 0 |
| 446 | 20230915 | 130800 | 1468267650 | 6640 | 6650 | 6650 | 6640 | 500 |
| 447 | 20230915 | 130700 | 1464944750 | 6640 | 6650 | 6650 | 6640 | 320 |
| 448 | 20230915 | 130600 | 1462819800 | 6650 | 6650 | 6650 | 6650 | 0 |
| 449 | 20230915 | 130500 | 1462819800 | 6650 | 6650 | 6650 | 6650 | 743 |
| 450 | 20230915 | 130400 | 1457878850 | 6660 | 6660 | 6660 | 6660 | 62 |
| 451 | 20230915 | 130300 | 1457465930 | 6660 | 6660 | 6660 | 6650 | 151 |
| 452 | 20230915 | 130200 | 1456461580 | 6650 | 6660 | 6670 | 6650 | 239 |
| 453 | 20230915 | 130100 | 1454871690 | 6660 | 6660 | 6660 | 6660 | 0 |
| 454 | 20230915 | 130000 | 1454871690 | 6660 | 6660 | 6660 | 6660 | 10 |
| 455 | 20230915 | 125900 | 1454805090 | 6660 | 6650 | 6660 | 6640 | 342 |
| 456 | 20230915 | 125800 | 1452533030 | 6650 | 6650 | 6650 | 6650 | 50 |
| 457 | 20230915 | 125700 | 1452200530 | 6650 | 6660 | 6660 | 6650 | 514 |
| 458 | 20230915 | 125600 | 1448781150 | 6650 | 6660 | 6660 | 6650 | 180 |
| 459 | 20230915 | 125500 | 1447584100 | 6650 | 6660 | 6660 | 6650 | 361 |
| 460 | 20230915 | 125400 | 1445183240 | 6660 | 6660 | 6660 | 6660 | 40 |
| 461 | 20230915 | 125300 | 1444916840 | 6660 | 6650 | 6660 | 6650 | 104 |
| 462 | 20230915 | 125200 | 1444225140 | 6650 | 6660 | 6660 | 6650 | 235 |
| 463 | 20230915 | 125100 | 1442661290 | 6650 | 6650 | 6660 | 6650 | 329 |
| 464 | 20230915 | 125000 | 1440473240 | 6650 | 6640 | 6650 | 6640 | 1623 |
| 465 | 20230915 | 124900 | 1429696490 | 6640 | 6640 | 6640 | 6640 | 104 |
| 466 | 20230915 | 124800 | 1429005930 | 6660 | 6650 | 6660 | 6650 | 608 |
| 467 | 20230915 | 124700 | 1424962630 | 6650 | 6650 | 6650 | 6650 | 330 |
| 468 | 20230915 | 124600 | 1422768130 | 6650 | 6650 | 6650 | 6650 | 984 |
| 469 | 20230915 | 124500 | 1416224530 | 6660 | 6660 | 6660 | 6660 | 3 |
| 470 | 20230915 | 124400 | 1416204550 | 6650 | 6650 | 6650 | 6650 | 0 |
| 471 | 20230915 | 124300 | 1416204550 | 6650 | 6650 | 6650 | 6650 | 341 |
| 472 | 20230915 | 124200 | 1413936900 | 6650 | 6650 | 6650 | 6650 | 0 |
| 473 | 20230915 | 124100 | 1413936900 | 6650 | 6650 | 6650 | 6650 | 0 |
| 474 | 20230915 | 124000 | 1413936900 | 6650 | 6660 | 6660 | 6650 | 2073 |
| 475 | 20230915 | 123900 | 1400145250 | 6650 | 6650 | 6670 | 6650 | 1141 |
| 476 | 20230915 | 123800 | 1392548090 | 6650 | 6650 | 6650 | 6650 | 503 |
| 477 | 20230915 | 123700 | 1389203140 | 6660 | 6650 | 6660 | 6650 | 458 |
| 478 | 20230915 | 123600 | 1386156440 | 6650 | 6650 | 6650 | 6650 | 209 |
| 479 | 20230915 | 123500 | 1384766590 | 6650 | 6650 | 6650 | 6650 | 801 |
| 480 | 20230915 | 123400 | 1379439940 | 6650 | 6650 | 6650 | 6650 | 356 |
| 481 | 20230915 | 123300 | 1377072540 | 6650 | 6650 | 6650 | 6650 | 209 |
| 482 | 20230915 | 123200 | 1375682690 | 6650 | 6650 | 6650 | 6650 | 0 |
| 483 | 20230915 | 123100 | 1375682690 | 6650 | 6660 | 6660 | 6650 | 4014 |
| 484 | 20230915 | 123000 | 1348981390 | 6660 | 6660 | 6660 | 6660 | 210 |
| 485 | 20230915 | 122900 | 1347582790 | 6660 | 6660 | 6660 | 6660 | 0 |
| 486 | 20230915 | 122800 | 1347582790 | 6660 | 6650 | 6660 | 6650 | 420 |
| 487 | 20230915 | 122700 | 1344787590 | 6660 | 6660 | 6660 | 6650 | 493 |
| 488 | 20230915 | 122600 | 1341506950 | 6660 | 6670 | 6670 | 6660 | 2367 |
| 489 | 20230915 | 122500 | 1325739730 | 6670 | 6670 | 6670 | 6670 | 328 |
| 490 | 20230915 | 122400 | 1323551970 | 6670 | 6670 | 6670 | 6670 | 22 |
| 491 | 20230915 | 122300 | 1323405230 | 6660 | 6660 | 6660 | 6660 | 340 |
| 492 | 20230915 | 122200 | 1321140830 | 6680 | 6680 | 6680 | 6680 | 100 |
| 493 | 20230915 | 122100 | 1320472830 | 6660 | 6660 | 6660 | 6660 | 721 |
| 494 | 20230915 | 122000 | 1315670970 | 6660 | 6670 | 6670 | 6660 | 1605 |
| 495 | 20230915 | 121900 | 1304966670 | 6660 | 6670 | 6670 | 6660 | 243 |
| 496 | 20230915 | 121800 | 1303347290 | 6670 | 6670 | 6670 | 6670 | 100 |
| 497 | 20230915 | 121700 | 1302680290 | 6660 | 6670 | 6670 | 6660 | 210 |
| 498 | 20230915 | 121600 | 1301281680 | 6670 | 6670 | 6670 | 6670 | 500 |
| 499 | 20230915 | 121500 | 1297946680 | 6670 | 6670 | 6670 | 6670 | 60 |
| 500 | 20230915 | 121400 | 1297546480 | 6670 | 6660 | 6670 | 6660 | 550 |
| 501 | 20230915 | 121300 | 1293882430 | 6660 | 6670 | 6670 | 6660 | 1618 |
| 502 | 20230915 | 121200 | 1283101580 | 6670 | 6670 | 6670 | 6670 | 245 |
| 503 | 20230915 | 121100 | 1281467430 | 6670 | 6670 | 6690 | 6670 | 237 |
| 504 | 20230915 | 121000 | 1279886600 | 6670 | 6670 | 6670 | 6670 | 105 |
| 505 | 20230915 | 120900 | 1279186250 | 6670 | 6670 | 6670 | 6670 | 151 |
| 506 | 20230915 | 120800 | 1278179080 | 6670 | 6670 | 6670 | 6660 | 295 |
| 507 | 20230915 | 120700 | 1276214180 | 6660 | 6670 | 6670 | 6660 | 557 |
| 508 | 20230915 | 120600 | 1272502400 | 6670 | 6670 | 6670 | 6670 | 451 |
| 509 | 20230915 | 120500 | 1269494230 | 6670 | 6670 | 6670 | 6670 | 200 |
| 510 | 20230915 | 120400 | 1268160230 | 6670 | 6660 | 6670 | 6660 | 345 |
| 511 | 20230915 | 120300 | 1265861520 | 6660 | 6680 | 6680 | 6660 | 224 |
| 512 | 20230915 | 120200 | 1264368340 | 6690 | 6690 | 6690 | 6690 | 1 |
| 513 | 20230915 | 120100 | 1264361650 | 6660 | 6670 | 6670 | 6660 | 384 |
| 514 | 20230915 | 120000 | 1261802200 | 6670 | 6670 | 6670 | 6670 | 0 |
| 515 | 20230915 | 115900 | 1261802200 | 6670 | 6670 | 6670 | 6670 | 1800 |
| 516 | 20230915 | 115800 | 1249796200 | 6670 | 6670 | 6670 | 6670 | 409 |
| 517 | 20230915 | 115700 | 1247068170 | 6670 | 6670 | 6670 | 6670 | 100 |
| 518 | 20230915 | 115600 | 1246401170 | 6690 | 6690 | 6690 | 6690 | 74 |
| 519 | 20230915 | 115500 | 1245906110 | 6690 | 6670 | 6690 | 6670 | 274 |
| 520 | 20230915 | 115400 | 1244078510 | 6680 | 6680 | 6680 | 6680 | 68 |
| 521 | 20230915 | 115300 | 1243624270 | 6680 | 6680 | 6680 | 6680 | 144 |
| 522 | 20230915 | 115200 | 1242662350 | 6680 | 6670 | 6680 | 6670 | 1432 |
| 523 | 20230915 | 115100 | 1233110560 | 6670 | 6680 | 6680 | 6670 | 480 |
| 524 | 20230915 | 115000 | 1229906520 | 6680 | 6680 | 6680 | 6680 | 511 |
| 525 | 20230915 | 114900 | 1226493040 | 6680 | 6680 | 6680 | 6680 | 666 |
| 526 | 20230915 | 114800 | 1222044160 | 6680 | 6680 | 6680 | 6680 | 4269 |
| 527 | 20230915 | 114700 | 1193527240 | 6680 | 6690 | 6690 | 6680 | 1038 |
| 528 | 20230915 | 114600 | 1186584330 | 6690 | 6690 | 6690 | 6690 | 100 |
| 529 | 20230915 | 114500 | 1185915330 | 6690 | 6710 | 6710 | 6690 | 228 |
| 530 | 20230915 | 114400 | 1184389610 | 6710 | 6690 | 6710 | 6690 | 12 |
| 531 | 20230915 | 114300 | 1184309290 | 6690 | 6700 | 6700 | 6690 | 232 |
| 532 | 20230915 | 114200 | 1182756210 | 6690 | 6690 | 6690 | 6690 | 1267 |
| 533 | 20230915 | 114100 | 1174279980 | 6690 | 6700 | 6700 | 6690 | 368 |
| 534 | 20230915 | 114000 | 1171816420 | 6690 | 6690 | 6690 | 6690 | 180 |
| 535 | 20230915 | 113900 | 1170612220 | 6700 | 6690 | 6700 | 6690 | 391 |
| 536 | 20230915 | 113800 | 1167995930 | 6700 | 6700 | 6700 | 6700 | 0 |
| 537 | 20230915 | 113700 | 1167995930 | 6700 | 6700 | 6700 | 6700 | 356 |
| 538 | 20230915 | 113600 | 1165610730 | 6700 | 6700 | 6700 | 6700 | 50 |
| 539 | 20230915 | 113500 | 1165275730 | 6690 | 6700 | 6700 | 6690 | 703 |
| 540 | 20230915 | 113400 | 1160567990 | 6700 | 6690 | 6700 | 6690 | 25 |
| 541 | 20230915 | 113300 | 1160400540 | 6700 | 6690 | 6700 | 6690 | 505 |
| 542 | 20230915 | 113200 | 1157022040 | 6690 | 6690 | 6700 | 6690 | 210 |
| 543 | 20230915 | 113100 | 1155617130 | 6690 | 6700 | 6700 | 6690 | 716 |
| 544 | 20230915 | 113000 | 1150819980 | 6710 | 6710 | 6710 | 6710 | 154 |
| 545 | 20230915 | 112900 | 1149786640 | 6700 | 6710 | 6710 | 6700 | 450 |
| 546 | 20230915 | 112800 | 1146769240 | 6700 | 6700 | 6700 | 6700 | 0 |
| 547 | 20230915 | 112700 | 1146769240 | 6700 | 6700 | 6700 | 6700 | 181 |
| 548 | 20230915 | 112600 | 1145556540 | 6710 | 6700 | 6710 | 6700 | 220 |
| 549 | 20230915 | 112500 | 1144082440 | 6710 | 6700 | 6710 | 6700 | 105 |
| 550 | 20230915 | 112400 | 1143378890 | 6700 | 6700 | 6700 | 6700 | 149 |
| 551 | 20230915 | 112300 | 1142380590 | 6700 | 6720 | 6720 | 6700 | 535 |
| 552 | 20230915 | 112200 | 1138792120 | 6710 | 6720 | 6720 | 6710 | 286 |
| 553 | 20230915 | 112100 | 1136872990 | 6720 | 6730 | 6730 | 6720 | 2 |
| 554 | 20230915 | 112000 | 1136859540 | 6730 | 6710 | 6730 | 6710 | 432 |
| 555 | 20230915 | 111900 | 1133960800 | 6710 | 6710 | 6710 | 6710 | 2958 |
| 556 | 20230915 | 111800 | 1114112620 | 6720 | 6740 | 6740 | 6720 | 1202 |
| 557 | 20230915 | 111700 | 1106034780 | 6720 | 6720 | 6720 | 6720 | 0 |
| 558 | 20230915 | 111600 | 1106034780 | 6720 | 6720 | 6720 | 6720 | 219 |
| 559 | 20230915 | 111500 | 1104563100 | 6720 | 6720 | 6720 | 6720 | 131 |
| 560 | 20230915 | 111400 | 1103682780 | 6720 | 6720 | 6720 | 6720 | 1 |
| 561 | 20230915 | 111300 | 1103676060 | 6740 | 6720 | 6740 | 6720 | 372 |
| 562 | 20230915 | 111200 | 1101172980 | 6720 | 6720 | 6720 | 6720 | 0 |
| 563 | 20230915 | 111100 | 1101172980 | 6720 | 6720 | 6720 | 6720 | 136 |
| 564 | 20230915 | 111000 | 1100259060 | 6730 | 6720 | 6730 | 6720 | 340 |
| 565 | 20230915 | 110900 | 1097973260 | 6720 | 6730 | 6730 | 6720 | 2135 |
| 566 | 20230915 | 110800 | 1083606920 | 6730 | 6730 | 6730 | 6730 | 1458 |
| 567 | 20230915 | 110700 | 1073794580 | 6730 | 6730 | 6740 | 6730 | 1477 |
| 568 | 20230915 | 110600 | 1063854360 | 6730 | 6730 | 6730 | 6730 | 104 |
| 569 | 20230915 | 110500 | 1063154440 | 6730 | 6730 | 6730 | 6730 | 323 |
| 570 | 20230915 | 110400 | 1060980650 | 6730 | 6730 | 6730 | 6730 | 819 |
| 571 | 20230915 | 110300 | 1055468780 | 6730 | 6750 | 6750 | 6730 | 5168 |
| 572 | 20230915 | 110200 | 1020649650 | 6740 | 6740 | 6740 | 6740 | 20 |
| 573 | 20230915 | 110100 | 1020514850 | 6740 | 6740 | 6740 | 6740 | 855 |
| 574 | 20230915 | 110000 | 1014752150 | 6740 | 6750 | 6750 | 6740 | 2319 |
| 575 | 20230915 | 105900 | 999099950 | 6760 | 6750 | 6760 | 6750 | 332 |
| 576 | 20230915 | 105800 | 996858940 | 6750 | 6750 | 6750 | 6750 | 176 |
| 577 | 20230915 | 105700 | 995670940 | 6750 | 6760 | 6760 | 6750 | 614 |
| 578 | 20230915 | 105600 | 991522380 | 6770 | 6770 | 6770 | 6770 | 1 |
| 579 | 20230915 | 105500 | 991515610 | 6750 | 6750 | 6750 | 6750 | 132 |
| 580 | 20230915 | 105400 | 990624610 | 6760 | 6740 | 6760 | 6740 | 211 |
| 581 | 20230915 | 105300 | 989202430 | 6760 | 6750 | 6760 | 6740 | 543 |
| 582 | 20230915 | 105200 | 985540470 | 6740 | 6760 | 6760 | 6740 | 453 |
| 583 | 20230915 | 105100 | 982485790 | 6760 | 6750 | 6760 | 6750 | 1126 |
| 584 | 20230915 | 105000 | 974883710 | 6750 | 6750 | 6750 | 6740 | 430 |
| 585 | 20230915 | 104900 | 971983460 | 6730 | 6730 | 6730 | 6730 | 0 |
| 586 | 20230915 | 104800 | 971983460 | 6730 | 6730 | 6750 | 6730 | 106 |
| 587 | 20230915 | 104700 | 971270060 | 6740 | 6740 | 6740 | 6730 | 600 |
| 588 | 20230915 | 104600 | 967227110 | 6750 | 6750 | 6750 | 6750 | 0 |
| 589 | 20230915 | 104500 | 967227110 | 6750 | 6750 | 6750 | 6750 | 20 |
| 590 | 20230915 | 104400 | 967092110 | 6750 | 6740 | 6750 | 6730 | 233 |
| 591 | 20230915 | 104300 | 965521650 | 6740 | 6740 | 6740 | 6740 | 111 |
| 592 | 20230915 | 104200 | 964773510 | 6740 | 6740 | 6740 | 6740 | 0 |
| 593 | 20230915 | 104100 | 964773510 | 6740 | 6750 | 6760 | 6740 | 757 |
| 594 | 20230915 | 104000 | 959663810 | 6760 | 6750 | 6760 | 6750 | 198 |
| 595 | 20230915 | 103900 | 958327210 | 6750 | 6760 | 6760 | 6750 | 134 |
| 596 | 20230915 | 103800 | 957422680 | 6750 | 6760 | 6760 | 6750 | 461 |
| 597 | 20230915 | 103700 | 954309930 | 6790 | 6760 | 6790 | 6750 | 3470 |
| 598 | 20230915 | 103600 | 930768250 | 6760 | 6770 | 6780 | 6760 | 441 |
| 599 | 20230915 | 103500 | 927780040 | 6770 | 6750 | 6770 | 6750 | 705 |
| 600 | 20230915 | 103400 | 923013170 | 6750 | 6740 | 6750 | 6740 | 1743 |
| 601 | 20230915 | 103300 | 911250240 | 6730 | 6730 | 6730 | 6730 | 370 |
| 602 | 20230915 | 103200 | 908760140 | 6740 | 6720 | 6740 | 6720 | 863 |
| 603 | 20230915 | 103100 | 902945770 | 6730 | 6740 | 6750 | 6730 | 1835 |
| 604 | 20230915 | 103000 | 890585150 | 6750 | 6740 | 6750 | 6730 | 779 |
| 605 | 20230915 | 102900 | 885333680 | 6750 | 6750 | 6750 | 6750 | 54 |
| 606 | 20230915 | 102800 | 884969180 | 6760 | 6760 | 6760 | 6740 | 1031 |
| 607 | 20230915 | 102700 | 878011740 | 6760 | 6760 | 6760 | 6750 | 3590 |
| 608 | 20230915 | 102600 | 853765660 | 6760 | 6760 | 6760 | 6760 | 1406 |
| 609 | 20230915 | 102500 | 844261100 | 6770 | 6780 | 6780 | 6770 | 1598 |
| 610 | 20230915 | 102400 | 833437820 | 6780 | 6770 | 6780 | 6770 | 857 |
| 611 | 20230915 | 102300 | 827634910 | 6770 | 6780 | 6780 | 6770 | 689 |
| 612 | 20230915 | 102200 | 822965990 | 6780 | 6780 | 6790 | 6770 | 823 |
| 613 | 20230915 | 102100 | 817380150 | 6780 | 6760 | 6780 | 6760 | 482 |
| 614 | 20230915 | 102000 | 814116840 | 6760 | 6760 | 6760 | 6760 | 225 |
| 615 | 20230915 | 101900 | 812595840 | 6760 | 6770 | 6780 | 6760 | 1070 |
| 616 | 20230915 | 101800 | 805358410 | 6780 | 6780 | 6780 | 6780 | 457 |
| 617 | 20230915 | 101700 | 802259950 | 6780 | 6790 | 6790 | 6780 | 1816 |
| 618 | 20230915 | 101600 | 789944090 | 6790 | 6790 | 6790 | 6790 | 226 |
| 619 | 20230915 | 101500 | 788409550 | 6790 | 6820 | 6830 | 6780 | 1254 |
| 620 | 20230915 | 101400 | 779885870 | 6830 | 6830 | 6840 | 6820 | 6288 |
| 621 | 20230915 | 101300 | 736927100 | 6830 | 6800 | 6830 | 6800 | 1630 |
| 622 | 20230915 | 101200 | 725827450 | 6800 | 6790 | 6800 | 6780 | 2424 |
| 623 | 20230915 | 101100 | 709360920 | 6790 | 6790 | 6810 | 6790 | 2768 |
| 624 | 20230915 | 101000 | 690538300 | 6790 | 6800 | 6820 | 6780 | 3058 |
| 625 | 20230915 | 100900 | 669739360 | 6800 | 6820 | 6840 | 6790 | 2702 |
| 626 | 20230915 | 100800 | 651304420 | 6820 | 6780 | 6830 | 6780 | 6919 |
| 627 | 20230915 | 100700 | 604207150 | 6780 | 6780 | 6810 | 6770 | 6637 |
| 628 | 20230915 | 100600 | 559087500 | 6770 | 6720 | 6770 | 6720 | 4794 |
| 629 | 20230915 | 100500 | 526710820 | 6730 | 6730 | 6730 | 6730 | 572 |
| 630 | 20230915 | 100400 | 522861260 | 6730 | 6740 | 6750 | 6730 | 423 |
| 631 | 20230915 | 100300 | 520010110 | 6740 | 6750 | 6750 | 6740 | 1714 |
| 632 | 20230915 | 100200 | 508444610 | 6760 | 6760 | 6770 | 6760 | 1850 |
| 633 | 20230915 | 100100 | 495930110 | 6750 | 6740 | 6750 | 6740 | 2523 |
| 634 | 20230915 | 100000 | 478910460 | 6750 | 6750 | 6750 | 6740 | 646 |
| 635 | 20230915 | 095900 | 474551560 | 6750 | 6750 | 6750 | 6750 | 657 |
| 636 | 20230915 | 095800 | 470116810 | 6750 | 6750 | 6750 | 6750 | 10 |
| 637 | 20230915 | 095700 | 470049310 | 6760 | 6760 | 6760 | 6760 | 1979 |
| 638 | 20230915 | 095600 | 456671270 | 6760 | 6750 | 6760 | 6750 | 484 |
| 639 | 20230915 | 095500 | 453404260 | 6740 | 6740 | 6750 | 6740 | 105 |
| 640 | 20230915 | 095400 | 452696550 | 6740 | 6740 | 6740 | 6740 | 835 |
| 641 | 20230915 | 095300 | 447068650 | 6750 | 6750 | 6750 | 6750 | 560 |
| 642 | 20230915 | 095200 | 443288650 | 6750 | 6750 | 6750 | 6750 | 14 |
| 643 | 20230915 | 095100 | 443194150 | 6750 | 6740 | 6750 | 6740 | 1411 |
| 644 | 20230915 | 095000 | 433677680 | 6740 | 6730 | 6740 | 6730 | 92 |
| 645 | 20230915 | 094900 | 433058510 | 6730 | 6730 | 6730 | 6730 | 202 |
| 646 | 20230915 | 094800 | 431699050 | 6730 | 6730 | 6730 | 6730 | 0 |
| 647 | 20230915 | 094700 | 431699050 | 6730 | 6730 | 6730 | 6730 | 1010 |
| 648 | 20230915 | 094600 | 424901750 | 6730 | 6730 | 6730 | 6730 | 0 |
| 649 | 20230915 | 094500 | 424901750 | 6730 | 6730 | 6730 | 6730 | 323 |
| 650 | 20230915 | 094400 | 422727960 | 6730 | 6730 | 6730 | 6730 | 500 |
| 651 | 20230915 | 094300 | 419362960 | 6710 | 6730 | 6730 | 6710 | 246 |
| 652 | 20230915 | 094200 | 417712240 | 6720 | 6740 | 6740 | 6720 | 2590 |
| 653 | 20230915 | 094100 | 400291200 | 6730 | 6730 | 6730 | 6730 | 10 |
| 654 | 20230915 | 094000 | 400223900 | 6730 | 6730 | 6770 | 6730 | 2466 |
| 655 | 20230915 | 093900 | 383589020 | 6730 | 6730 | 6730 | 6730 | 0 |
| 656 | 20230915 | 093800 | 383589020 | 6730 | 6760 | 6770 | 6730 | 1556 |
| 657 | 20230915 | 093700 | 373110790 | 6760 | 6760 | 6760 | 6760 | 426 |
| 658 | 20230915 | 093600 | 370231030 | 6760 | 6750 | 6760 | 6750 | 4573 |
| 659 | 20230915 | 093500 | 339346230 | 6750 | 6750 | 6750 | 6750 | 475 |
| 660 | 20230915 | 093400 | 336139980 | 6750 | 6720 | 6750 | 6720 | 1181 |
| 661 | 20230915 | 093300 | 328182170 | 6730 | 6720 | 6730 | 6710 | 858 |
| 662 | 20230915 | 093200 | 322416920 | 6730 | 6710 | 6730 | 6700 | 2291 |
| 663 | 20230915 | 093100 | 307055610 | 6700 | 6700 | 6700 | 6700 | 30 |
| 664 | 20230915 | 093000 | 306854610 | 6700 | 6710 | 6720 | 6700 | 472 |
| 665 | 20230915 | 092900 | 303691980 | 6700 | 6720 | 6720 | 6690 | 3795 |
| 666 | 20230915 | 092800 | 278248810 | 6730 | 6730 | 6730 | 6730 | 1 |
| 667 | 20230915 | 092700 | 278242080 | 6730 | 6730 | 6730 | 6730 | 730 |
| 668 | 20230915 | 092600 | 273329180 | 6730 | 6710 | 6740 | 6710 | 1216 |
| 669 | 20230915 | 092500 | 265146850 | 6700 | 6700 | 6710 | 6690 | 1007 |
| 670 | 20230915 | 092400 | 258402940 | 6700 | 6720 | 6720 | 6700 | 756 |
| 671 | 20230915 | 092300 | 253337100 | 6730 | 6700 | 6730 | 6680 | 1004 |
| 672 | 20230915 | 092200 | 246621490 | 6730 | 6710 | 6730 | 6700 | 1764 |
| 673 | 20230915 | 092100 | 234801660 | 6730 | 6740 | 6740 | 6700 | 662 |
| 674 | 20230915 | 092000 | 230364200 | 6710 | 6730 | 6740 | 6710 | 4299 |
| 675 | 20230915 | 091900 | 201490290 | 6730 | 6740 | 6740 | 6730 | 253 |
| 676 | 20230915 | 091800 | 199786020 | 6740 | 6730 | 6740 | 6730 | 4366 |
| 677 | 20230915 | 091700 | 170360570 | 6730 | 6710 | 6730 | 6710 | 2151 |
| 678 | 20230915 | 091600 | 155889820 | 6720 | 6690 | 6720 | 6690 | 2385 |
| 679 | 20230915 | 091500 | 139912370 | 6690 | 6690 | 6690 | 6690 | 1022 |
| 680 | 20230915 | 091400 | 133075190 | 6690 | 6670 | 6700 | 6670 | 1308 |
| 681 | 20230915 | 091300 | 124324960 | 6680 | 6660 | 6680 | 6660 | 4492 |
| 682 | 20230915 | 091200 | 94352810 | 6670 | 6670 | 6670 | 6660 | 102 |
| 683 | 20230915 | 091100 | 93672910 | 6660 | 6670 | 6670 | 6660 | 148 |
| 684 | 20230915 | 091000 | 92687120 | 6660 | 6670 | 6670 | 6660 | 632 |
| 685 | 20230915 | 090900 | 88471950 | 6670 | 6680 | 6680 | 6670 | 814 |
| 686 | 20230915 | 090800 | 83037760 | 6690 | 6670 | 6690 | 6670 | 1099 |
| 687 | 20230915 | 090700 | 75701990 | 6670 | 6660 | 6670 | 6660 | 1475 |
| 688 | 20230915 | 090600 | 65876220 | 6660 | 6660 | 6660 | 6660 | 78 |
| 689 | 20230915 | 090500 | 65356740 | 6660 | 6660 | 6660 | 6620 | 2111 |
| 690 | 20230915 | 090400 | 51299880 | 6660 | 6620 | 6660 | 6610 | 1410 |
| 691 | 20230915 | 090300 | 41967050 | 6620 | 6620 | 6620 | 6620 | 982 |
| 692 | 20230915 | 090200 | 35466210 | 6620 | 6630 | 6630 | 6620 | 1217 |
| 693 | 20230915 | 090100 | 27408190 | 6640 | 6660 | 6660 | 6630 | 2245 |
| 694 | 20230915 | 090000 | 12507850 | 6640 | 6650 | 6650 | 6630 | 1881 |