33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 201600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 29217 |
| 3 | 20230913 | 201500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 4 | 20230913 | 201400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 5 | 20230913 | 201300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 6 | 20230913 | 201200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 7 | 20230913 | 201100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 8 | 20230913 | 201000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 9 | 20230913 | 200900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 10 | 20230913 | 200800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 11 | 20230913 | 200700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 12 | 20230913 | 200600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 13 | 20230913 | 200500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 14 | 20230913 | 200400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 15 | 20230913 | 200300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 16 | 20230913 | 200200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 17 | 20230913 | 200100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 18 | 20230913 | 200000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 19 | 20230913 | 195900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 20 | 20230913 | 195800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 21 | 20230913 | 195700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 22 | 20230913 | 195600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 23 | 20230913 | 195500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 24 | 20230913 | 195400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 25 | 20230913 | 195300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 26 | 20230913 | 195200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 27 | 20230913 | 195100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 28 | 20230913 | 195000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 29 | 20230913 | 194900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 30 | 20230913 | 194800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 31 | 20230913 | 194700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 32 | 20230913 | 194600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 29217 |
| 33 | 20230913 | 194500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 34 | 20230913 | 194400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 35 | 20230913 | 194300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 36 | 20230913 | 194200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 37 | 20230913 | 194100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 38 | 20230913 | 194000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 39 | 20230913 | 193900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 40 | 20230913 | 193800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 41 | 20230913 | 193700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 42 | 20230913 | 193600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 43 | 20230913 | 193500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 44 | 20230913 | 193400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 45 | 20230913 | 193300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 46 | 20230913 | 193200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 47 | 20230913 | 193100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 48 | 20230913 | 193000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 49 | 20230913 | 192900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 50 | 20230913 | 192800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 51 | 20230913 | 192700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 52 | 20230913 | 192600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 53 | 20230913 | 192500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 54 | 20230913 | 192400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 55 | 20230913 | 192300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 56 | 20230913 | 192200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 57 | 20230913 | 192100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 58 | 20230913 | 192000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 59 | 20230913 | 191900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 60 | 20230913 | 191800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 61 | 20230913 | 191700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 62 | 20230913 | 191600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 29217 |
| 63 | 20230913 | 191500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 64 | 20230913 | 191400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 65 | 20230913 | 191300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 66 | 20230913 | 191200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 67 | 20230913 | 191100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 68 | 20230913 | 191000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 69 | 20230913 | 190900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 70 | 20230913 | 190800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 71 | 20230913 | 190700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 72 | 20230913 | 190600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 73 | 20230913 | 190500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 74 | 20230913 | 190400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 75 | 20230913 | 190300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 76 | 20230913 | 190200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 77 | 20230913 | 190100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 78 | 20230913 | 190000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 79 | 20230913 | 185900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 80 | 20230913 | 185800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 81 | 20230913 | 185700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 82 | 20230913 | 185600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 83 | 20230913 | 185500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 84 | 20230913 | 185400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 85 | 20230913 | 185300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 86 | 20230913 | 185200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 87 | 20230913 | 185100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 88 | 20230913 | 185000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 89 | 20230913 | 184900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 90 | 20230913 | 184800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 91 | 20230913 | 184700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 92 | 20230913 | 184600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 29217 |
| 93 | 20230913 | 184500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 94 | 20230913 | 184400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 95 | 20230913 | 184300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 96 | 20230913 | 184200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 97 | 20230913 | 184100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 98 | 20230913 | 184000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 99 | 20230913 | 183900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 100 | 20230913 | 183800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 101 | 20230913 | 183700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 102 | 20230913 | 183600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 103 | 20230913 | 183500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 104 | 20230913 | 183400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 105 | 20230913 | 183300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 106 | 20230913 | 183200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 107 | 20230913 | 183100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 108 | 20230913 | 183000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 109 | 20230913 | 182900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 110 | 20230913 | 182800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 111 | 20230913 | 182700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 112 | 20230913 | 182600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 113 | 20230913 | 182500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 114 | 20230913 | 182400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 115 | 20230913 | 182300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 116 | 20230913 | 182200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 117 | 20230913 | 182100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 118 | 20230913 | 182000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 119 | 20230913 | 181900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 120 | 20230913 | 181800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 121 | 20230913 | 181700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 122 | 20230913 | 181600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 29217 |
| 123 | 20230913 | 181500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 124 | 20230913 | 181400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 125 | 20230913 | 181300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 126 | 20230913 | 181200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 127 | 20230913 | 181100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 128 | 20230913 | 181000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 129 | 20230913 | 180900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 130 | 20230913 | 180800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 131 | 20230913 | 180700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 132 | 20230913 | 180600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 133 | 20230913 | 180500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 134 | 20230913 | 180400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 135 | 20230913 | 180300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 136 | 20230913 | 180200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 137 | 20230913 | 180100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 138 | 20230913 | 180000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 139 | 20230913 | 175900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 140 | 20230913 | 175800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 141 | 20230913 | 175700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 142 | 20230913 | 175600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 143 | 20230913 | 175500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 144 | 20230913 | 175400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 145 | 20230913 | 175300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 146 | 20230913 | 175200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 147 | 20230913 | 175100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 148 | 20230913 | 175000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 149 | 20230913 | 174900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 150 | 20230913 | 174800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 151 | 20230913 | 174700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 152 | 20230913 | 174600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 29217 |
| 153 | 20230913 | 174500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 154 | 20230913 | 174400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 155 | 20230913 | 174300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 156 | 20230913 | 174200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 157 | 20230913 | 174100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 158 | 20230913 | 174000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 159 | 20230913 | 173900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 160 | 20230913 | 173800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 161 | 20230913 | 173700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 162 | 20230913 | 173600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 163 | 20230913 | 173500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 164 | 20230913 | 173400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 165 | 20230913 | 173300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 166 | 20230913 | 173200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 167 | 20230913 | 173100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 168 | 20230913 | 173000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 169 | 20230913 | 172900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 170 | 20230913 | 172800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 171 | 20230913 | 172700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 172 | 20230913 | 172600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 173 | 20230913 | 172500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 174 | 20230913 | 172400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 175 | 20230913 | 172300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 176 | 20230913 | 172200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 177 | 20230913 | 172100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 178 | 20230913 | 172000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 179 | 20230913 | 171900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 180 | 20230913 | 171800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 181 | 20230913 | 171700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 182 | 20230913 | 171600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 29217 |
| 183 | 20230913 | 171500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 184 | 20230913 | 171400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 185 | 20230913 | 171300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 186 | 20230913 | 171200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 187 | 20230913 | 171100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 188 | 20230913 | 171000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 189 | 20230913 | 170900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 190 | 20230913 | 170800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 191 | 20230913 | 170700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 192 | 20230913 | 170600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 193 | 20230913 | 170500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 194 | 20230913 | 170400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 195 | 20230913 | 170300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 196 | 20230913 | 170200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 197 | 20230913 | 170100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 198 | 20230913 | 170000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 199 | 20230913 | 165900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 200 | 20230913 | 165800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 201 | 20230913 | 165700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 202 | 20230913 | 165600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 203 | 20230913 | 165500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 204 | 20230913 | 165400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 205 | 20230913 | 165300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 206 | 20230913 | 165200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 207 | 20230913 | 165100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 208 | 20230913 | 165000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 209 | 20230913 | 164900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 210 | 20230913 | 164800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 211 | 20230913 | 164700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 212 | 20230913 | 164600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 29217 |
| 213 | 20230913 | 164500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 214 | 20230913 | 164400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 215 | 20230913 | 164300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 216 | 20230913 | 164200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 217 | 20230913 | 164100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 218 | 20230913 | 164000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 219 | 20230913 | 163900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 220 | 20230913 | 163800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 221 | 20230913 | 163700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 222 | 20230913 | 163600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 223 | 20230913 | 163500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 224 | 20230913 | 163400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 225 | 20230913 | 163300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 226 | 20230913 | 163200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 227 | 20230913 | 163100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 228 | 20230913 | 163000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 229 | 20230913 | 162900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 230 | 20230913 | 162800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 231 | 20230913 | 162700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 232 | 20230913 | 162600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 233 | 20230913 | 162500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 234 | 20230913 | 162400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 235 | 20230913 | 162300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 236 | 20230913 | 162200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 237 | 20230913 | 162100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 238 | 20230913 | 162000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 239 | 20230913 | 161900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 240 | 20230913 | 161800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 241 | 20230913 | 161700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 242 | 20230913 | 161600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 29217 |
| 243 | 20230913 | 161500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 244 | 20230913 | 161400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 245 | 20230913 | 161300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 246 | 20230913 | 161200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 247 | 20230913 | 161100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 248 | 20230913 | 161000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 249 | 20230913 | 160900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 250 | 20230913 | 160800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 251 | 20230913 | 160700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 252 | 20230913 | 160600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 253 | 20230913 | 160500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 254 | 20230913 | 160400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 255 | 20230913 | 160300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 256 | 20230913 | 160200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 257 | 20230913 | 160100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 258 | 20230913 | 160000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 259 | 20230913 | 155900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 260 | 20230913 | 155800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 261 | 20230913 | 155700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 262 | 20230913 | 155600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 263 | 20230913 | 155500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 264 | 20230913 | 155400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 265 | 20230913 | 155300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 266 | 20230913 | 155200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 267 | 20230913 | 155100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 268 | 20230913 | 155000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 269 | 20230913 | 154900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 270 | 20230913 | 154800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 271 | 20230913 | 154700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 272 | 20230913 | 154600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 29217 |
| 273 | 20230913 | 154500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 274 | 20230913 | 154400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 275 | 20230913 | 154300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 276 | 20230913 | 154200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 277 | 20230913 | 154100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 278 | 20230913 | 154000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 279 | 20230913 | 153900 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 280 | 20230913 | 153800 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 281 | 20230913 | 153700 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 282 | 20230913 | 153600 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 283 | 20230913 | 153500 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 284 | 20230913 | 153400 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 285 | 20230913 | 153300 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 286 | 20230913 | 153200 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 287 | 20230913 | 153100 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 0 |
| 288 | 20230913 | 153000 | 2102199660 | 2360 | 2360 | 2360 | 2360 | 29217 |
| 289 | 20230913 | 152900 | 2033247540 | 2360 | 2360 | 2360 | 2360 | 0 |
| 290 | 20230913 | 152800 | 2033247540 | 2360 | 2360 | 2360 | 2360 | 0 |
| 291 | 20230913 | 152700 | 2033247540 | 2360 | 2360 | 2360 | 2360 | 0 |
| 292 | 20230913 | 152600 | 2033247540 | 2360 | 2360 | 2360 | 2360 | 0 |
| 293 | 20230913 | 152500 | 2033247540 | 2360 | 2360 | 2360 | 2360 | 0 |
| 294 | 20230913 | 152400 | 2033247540 | 2360 | 2360 | 2360 | 2360 | 0 |
| 295 | 20230913 | 152300 | 2033247540 | 2360 | 2360 | 2360 | 2360 | 0 |
| 296 | 20230913 | 152200 | 2033247540 | 2360 | 2360 | 2360 | 2360 | 0 |
| 297 | 20230913 | 152100 | 2033247540 | 2360 | 2360 | 2360 | 2360 | 0 |
| 298 | 20230913 | 152000 | 2033247540 | 2360 | 2360 | 2360 | 2360 | 0 |
| 299 | 20230913 | 151900 | 2033247540 | 2360 | 2340 | 2360 | 2330 | 17321 |
| 300 | 20230913 | 151800 | 1992633470 | 2340 | 2340 | 2345 | 2335 | 9282 |
| 301 | 20230913 | 151700 | 1970917145 | 2335 | 2330 | 2340 | 2320 | 44429 |
| 302 | 20230913 | 151600 | 1867817060 | 2345 | 2330 | 2345 | 2330 | 842 |
| 303 | 20230913 | 151500 | 1865854170 | 2335 | 2335 | 2345 | 2330 | 6558 |
| 304 | 20230913 | 151400 | 1850517080 | 2335 | 2330 | 2335 | 2325 | 1164 |
| 305 | 20230913 | 151300 | 1847805440 | 2330 | 2330 | 2330 | 2325 | 36 |
| 306 | 20230913 | 151200 | 1847721660 | 2330 | 2330 | 2330 | 2330 | 100 |
| 307 | 20230913 | 151100 | 1847488660 | 2330 | 2325 | 2330 | 2325 | 3005 |
| 308 | 20230913 | 151000 | 1840502015 | 2325 | 2320 | 2325 | 2320 | 2879 |
| 309 | 20230913 | 150900 | 1833822725 | 2315 | 2325 | 2325 | 2315 | 4665 |
| 310 | 20230913 | 150800 | 1823006580 | 2320 | 2320 | 2325 | 2320 | 1735 |
| 311 | 20230913 | 150700 | 1818981335 | 2320 | 2320 | 2325 | 2320 | 574 |
| 312 | 20230913 | 150600 | 1817649395 | 2330 | 2325 | 2330 | 2315 | 2814 |
| 313 | 20230913 | 150500 | 1811128070 | 2320 | 2325 | 2325 | 2320 | 2666 |
| 314 | 20230913 | 150400 | 1804941420 | 2330 | 2330 | 2330 | 2320 | 2056 |
| 315 | 20230913 | 150300 | 1800163995 | 2330 | 2325 | 2330 | 2325 | 740 |
| 316 | 20230913 | 150200 | 1798442405 | 2325 | 2325 | 2325 | 2325 | 738 |
| 317 | 20230913 | 150100 | 1796726555 | 2325 | 2320 | 2325 | 2315 | 1398 |
| 318 | 20230913 | 150000 | 1793484460 | 2315 | 2325 | 2325 | 2315 | 2213 |
| 319 | 20230913 | 145900 | 1788354880 | 2325 | 2325 | 2325 | 2325 | 1011 |
| 320 | 20230913 | 145800 | 1786004305 | 2325 | 2325 | 2325 | 2325 | 908 |
| 321 | 20230913 | 145700 | 1783893205 | 2325 | 2325 | 2325 | 2320 | 711 |
| 322 | 20230913 | 145600 | 1782243130 | 2325 | 2320 | 2325 | 2320 | 3 |
| 323 | 20230913 | 145500 | 1782236165 | 2320 | 2325 | 2325 | 2320 | 1808 |
| 324 | 20230913 | 145400 | 1778032570 | 2325 | 2315 | 2325 | 2315 | 2495 |
| 325 | 20230913 | 145300 | 1772240755 | 2315 | 2325 | 2325 | 2315 | 12509 |
| 326 | 20230913 | 145200 | 1743275555 | 2325 | 2340 | 2345 | 2315 | 29261 |
| 327 | 20230913 | 145100 | 1675327830 | 2340 | 2340 | 2340 | 2335 | 8210 |
| 328 | 20230913 | 145000 | 1656148210 | 2345 | 2345 | 2345 | 2345 | 76 |
| 329 | 20230913 | 144900 | 1655969990 | 2345 | 2340 | 2345 | 2340 | 105 |
| 330 | 20230913 | 144800 | 1655723790 | 2350 | 2340 | 2350 | 2340 | 2835 |
| 331 | 20230913 | 144700 | 1649089860 | 2340 | 2340 | 2340 | 2335 | 3267 |
| 332 | 20230913 | 144600 | 1641458780 | 2340 | 2345 | 2345 | 2340 | 536 |
| 333 | 20230913 | 144500 | 1640204395 | 2350 | 2350 | 2350 | 2350 | 0 |
| 334 | 20230913 | 144400 | 1640204395 | 2350 | 2350 | 2350 | 2350 | 400 |
| 335 | 20230913 | 144300 | 1639264395 | 2350 | 2350 | 2350 | 2350 | 735 |
| 336 | 20230913 | 144200 | 1637537145 | 2350 | 2350 | 2350 | 2350 | 1 |
| 337 | 20230913 | 144100 | 1637534795 | 2345 | 2350 | 2350 | 2345 | 140 |
| 338 | 20230913 | 144000 | 1637206490 | 2345 | 2345 | 2345 | 2345 | 1707 |
| 339 | 20230913 | 143900 | 1633203575 | 2340 | 2345 | 2345 | 2340 | 561 |
| 340 | 20230913 | 143800 | 1631890825 | 2350 | 2345 | 2350 | 2340 | 10265 |
| 341 | 20230913 | 143700 | 1607863380 | 2345 | 2345 | 2345 | 2345 | 1318 |
| 342 | 20230913 | 143600 | 1604772670 | 2345 | 2345 | 2345 | 2345 | 0 |
| 343 | 20230913 | 143500 | 1604772670 | 2345 | 2345 | 2345 | 2345 | 0 |
| 344 | 20230913 | 143400 | 1604772670 | 2345 | 2345 | 2345 | 2345 | 111 |
| 345 | 20230913 | 143300 | 1604512375 | 2340 | 2350 | 2350 | 2340 | 784 |
| 346 | 20230913 | 143200 | 1602677805 | 2345 | 2340 | 2350 | 2340 | 302 |
| 347 | 20230913 | 143100 | 1601969615 | 2340 | 2345 | 2345 | 2340 | 100 |
| 348 | 20230913 | 143000 | 1601735565 | 2345 | 2340 | 2345 | 2340 | 1499 |
| 349 | 20230913 | 142900 | 1598227755 | 2345 | 2345 | 2345 | 2345 | 261 |
| 350 | 20230913 | 142800 | 1597615710 | 2345 | 2345 | 2345 | 2340 | 4321 |
| 351 | 20230913 | 142700 | 1587483215 | 2350 | 2350 | 2350 | 2345 | 1718 |
| 352 | 20230913 | 142600 | 1583453550 | 2350 | 2350 | 2350 | 2350 | 100 |
| 353 | 20230913 | 142500 | 1583218550 | 2355 | 2355 | 2355 | 2355 | 0 |
| 354 | 20230913 | 142400 | 1583218550 | 2355 | 2350 | 2355 | 2345 | 1146 |
| 355 | 20230913 | 142300 | 1580528765 | 2350 | 2355 | 2355 | 2350 | 11 |
| 356 | 20230913 | 142200 | 1580502910 | 2350 | 2350 | 2350 | 2350 | 19 |
| 357 | 20230913 | 142100 | 1580458260 | 2350 | 2350 | 2350 | 2350 | 2 |
| 358 | 20230913 | 142000 | 1580453560 | 2350 | 2350 | 2350 | 2350 | 520 |
| 359 | 20230913 | 141900 | 1579231560 | 2350 | 2350 | 2350 | 2350 | 50 |
| 360 | 20230913 | 141800 | 1579114060 | 2345 | 2345 | 2345 | 2345 | 10 |
| 361 | 20230913 | 141700 | 1579090610 | 2345 | 2350 | 2350 | 2345 | 1961 |
| 362 | 20230913 | 141600 | 1574483390 | 2355 | 2360 | 2360 | 2355 | 2333 |
| 363 | 20230913 | 141500 | 1568989170 | 2360 | 2360 | 2360 | 2360 | 15 |
| 364 | 20230913 | 141400 | 1568953770 | 2360 | 2360 | 2365 | 2360 | 1161 |
| 365 | 20230913 | 141300 | 1566213745 | 2360 | 2360 | 2360 | 2360 | 2478 |
| 366 | 20230913 | 141200 | 1560365665 | 2360 | 2360 | 2360 | 2355 | 452 |
| 367 | 20230913 | 141100 | 1559299385 | 2360 | 2360 | 2360 | 2360 | 311 |
| 368 | 20230913 | 141000 | 1558565425 | 2360 | 2360 | 2360 | 2360 | 504 |
| 369 | 20230913 | 140900 | 1557375985 | 2355 | 2355 | 2355 | 2355 | 0 |
| 370 | 20230913 | 140800 | 1557375985 | 2355 | 2355 | 2355 | 2355 | 437 |
| 371 | 20230913 | 140700 | 1556346850 | 2355 | 2355 | 2355 | 2355 | 1591 |
| 372 | 20230913 | 140600 | 1552600045 | 2360 | 2360 | 2360 | 2360 | 1 |
| 373 | 20230913 | 140500 | 1552597685 | 2360 | 2360 | 2360 | 2360 | 1 |
| 374 | 20230913 | 140400 | 1552595325 | 2360 | 2360 | 2360 | 2360 | 0 |
| 375 | 20230913 | 140300 | 1552595325 | 2360 | 2360 | 2360 | 2360 | 0 |
| 376 | 20230913 | 140200 | 1552595325 | 2360 | 2360 | 2360 | 2360 | 180 |
| 377 | 20230913 | 140100 | 1552170525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 378 | 20230913 | 140000 | 1552170525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 379 | 20230913 | 135900 | 1552170525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 380 | 20230913 | 135800 | 1552170525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 381 | 20230913 | 135700 | 1552170525 | 2360 | 2355 | 2360 | 2355 | 2418 |
| 382 | 20230913 | 135600 | 1546475450 | 2345 | 2345 | 2345 | 2345 | 1000 |
| 383 | 20230913 | 135500 | 1544130450 | 2345 | 2355 | 2355 | 2345 | 101 |
| 384 | 20230913 | 135400 | 1543893595 | 2350 | 2350 | 2350 | 2350 | 161 |
| 385 | 20230913 | 135300 | 1543515245 | 2345 | 2345 | 2345 | 2345 | 1764 |
| 386 | 20230913 | 135200 | 1539378665 | 2340 | 2340 | 2340 | 2340 | 902 |
| 387 | 20230913 | 135100 | 1537267985 | 2345 | 2345 | 2345 | 2340 | 695 |
| 388 | 20230913 | 135000 | 1535640790 | 2345 | 2345 | 2345 | 2345 | 652 |
| 389 | 20230913 | 134900 | 1534111850 | 2350 | 2350 | 2350 | 2350 | 0 |
| 390 | 20230913 | 134800 | 1534111850 | 2350 | 2345 | 2350 | 2345 | 307 |
| 391 | 20230913 | 134700 | 1533391435 | 2345 | 2345 | 2355 | 2345 | 2568 |
| 392 | 20230913 | 134600 | 1527369430 | 2345 | 2350 | 2355 | 2340 | 9581 |
| 393 | 20230913 | 134500 | 1504922020 | 2350 | 2355 | 2355 | 2350 | 450 |
| 394 | 20230913 | 134400 | 1503864270 | 2350 | 2350 | 2350 | 2350 | 0 |
| 395 | 20230913 | 134300 | 1503864270 | 2350 | 2345 | 2350 | 2345 | 135 |
| 396 | 20230913 | 134200 | 1503547495 | 2350 | 2350 | 2350 | 2345 | 1773 |
| 397 | 20230913 | 134100 | 1499387105 | 2355 | 2355 | 2355 | 2355 | 1 |
| 398 | 20230913 | 134000 | 1499384750 | 2355 | 2355 | 2355 | 2355 | 426 |
| 399 | 20230913 | 133900 | 1498381520 | 2345 | 2345 | 2345 | 2345 | 346 |
| 400 | 20230913 | 133800 | 1497570150 | 2345 | 2345 | 2345 | 2345 | 543 |
| 401 | 20230913 | 133700 | 1496296815 | 2345 | 2345 | 2345 | 2345 | 3163 |
| 402 | 20230913 | 133600 | 1488879580 | 2350 | 2350 | 2350 | 2345 | 282 |
| 403 | 20230913 | 133500 | 1488217975 | 2360 | 2360 | 2360 | 2360 | 0 |
| 404 | 20230913 | 133400 | 1488217975 | 2360 | 2350 | 2360 | 2350 | 681 |
| 405 | 20230913 | 133300 | 1486617615 | 2350 | 2350 | 2350 | 2350 | 0 |
| 406 | 20230913 | 133200 | 1486617615 | 2350 | 2350 | 2350 | 2350 | 0 |
| 407 | 20230913 | 133100 | 1486617615 | 2350 | 2350 | 2350 | 2350 | 3224 |
| 408 | 20230913 | 133000 | 1479041215 | 2350 | 2350 | 2350 | 2350 | 7 |
| 409 | 20230913 | 132900 | 1479024765 | 2350 | 2350 | 2350 | 2350 | 69 |
| 410 | 20230913 | 132800 | 1478862615 | 2360 | 2360 | 2360 | 2360 | 0 |
| 411 | 20230913 | 132700 | 1478862615 | 2360 | 2355 | 2360 | 2345 | 2631 |
| 412 | 20230913 | 132600 | 1472684400 | 2355 | 2355 | 2355 | 2355 | 427 |
| 413 | 20230913 | 132500 | 1471678815 | 2360 | 2355 | 2360 | 2355 | 34 |
| 414 | 20230913 | 132400 | 1471598740 | 2360 | 2360 | 2360 | 2360 | 81 |
| 415 | 20230913 | 132300 | 1471407580 | 2360 | 2360 | 2360 | 2355 | 625 |
| 416 | 20230913 | 132200 | 1469933190 | 2360 | 2350 | 2360 | 2350 | 635 |
| 417 | 20230913 | 132100 | 1468438760 | 2355 | 2355 | 2355 | 2355 | 49 |
| 418 | 20230913 | 132000 | 1468323365 | 2355 | 2355 | 2355 | 2350 | 205 |
| 419 | 20230913 | 131900 | 1467841515 | 2355 | 2350 | 2355 | 2350 | 502 |
| 420 | 20230913 | 131800 | 1466661800 | 2355 | 2350 | 2355 | 2350 | 26 |
| 421 | 20230913 | 131700 | 1466600695 | 2350 | 2350 | 2350 | 2345 | 3214 |
| 422 | 20230913 | 131600 | 1459060685 | 2350 | 2350 | 2350 | 2350 | 332 |
| 423 | 20230913 | 131500 | 1458280485 | 2355 | 2355 | 2355 | 2355 | 190 |
| 424 | 20230913 | 131400 | 1457833035 | 2355 | 2355 | 2355 | 2355 | 3582 |
| 425 | 20230913 | 131300 | 1449397425 | 2360 | 2360 | 2360 | 2360 | 100 |
| 426 | 20230913 | 131200 | 1449161425 | 2360 | 2355 | 2370 | 2355 | 785 |
| 427 | 20230913 | 131100 | 1447311945 | 2360 | 2360 | 2360 | 2360 | 1 |
| 428 | 20230913 | 131000 | 1447309585 | 2360 | 2360 | 2360 | 2360 | 134 |
| 429 | 20230913 | 130900 | 1446993345 | 2360 | 2360 | 2360 | 2360 | 0 |
| 430 | 20230913 | 130800 | 1446993345 | 2360 | 2360 | 2370 | 2360 | 4468 |
| 431 | 20230913 | 130700 | 1436448850 | 2360 | 2350 | 2360 | 2350 | 1109 |
| 432 | 20230913 | 130600 | 1433842560 | 2350 | 2350 | 2350 | 2350 | 1499 |
| 433 | 20230913 | 130500 | 1430319910 | 2355 | 2355 | 2355 | 2355 | 774 |
| 434 | 20230913 | 130400 | 1428497140 | 2370 | 2370 | 2370 | 2370 | 0 |
| 435 | 20230913 | 130300 | 1428497140 | 2370 | 2355 | 2370 | 2355 | 4 |
| 436 | 20230913 | 130200 | 1428487705 | 2370 | 2350 | 2370 | 2350 | 104 |
| 437 | 20230913 | 130100 | 1428243280 | 2345 | 2345 | 2345 | 2345 | 4266 |
| 438 | 20230913 | 130000 | 1418239510 | 2345 | 2350 | 2350 | 2340 | 20711 |
| 439 | 20230913 | 125900 | 1369682145 | 2345 | 2345 | 2350 | 2345 | 3739 |
| 440 | 20230913 | 125800 | 1360914150 | 2350 | 2355 | 2355 | 2350 | 6764 |
| 441 | 20230913 | 125700 | 1345017800 | 2355 | 2355 | 2360 | 2355 | 18 |
| 442 | 20230913 | 125600 | 1344975405 | 2365 | 2365 | 2365 | 2365 | 1 |
| 443 | 20230913 | 125500 | 1344973040 | 2355 | 2355 | 2355 | 2355 | 3 |
| 444 | 20230913 | 125400 | 1344965975 | 2355 | 2365 | 2365 | 2355 | 577 |
| 445 | 20230913 | 125300 | 1343607040 | 2365 | 2360 | 2365 | 2355 | 940 |
| 446 | 20230913 | 125200 | 1341393305 | 2355 | 2365 | 2365 | 2350 | 981 |
| 447 | 20230913 | 125100 | 1339083965 | 2365 | 2355 | 2365 | 2355 | 494 |
| 448 | 20230913 | 125000 | 1337915665 | 2350 | 2355 | 2355 | 2350 | 334 |
| 449 | 20230913 | 124900 | 1337129865 | 2355 | 2360 | 2360 | 2355 | 641 |
| 450 | 20230913 | 124800 | 1335619805 | 2365 | 2365 | 2365 | 2365 | 0 |
| 451 | 20230913 | 124700 | 1335619805 | 2365 | 2365 | 2365 | 2365 | 20 |
| 452 | 20230913 | 124600 | 1335572505 | 2365 | 2365 | 2365 | 2365 | 0 |
| 453 | 20230913 | 124500 | 1335572505 | 2365 | 2350 | 2365 | 2350 | 998 |
| 454 | 20230913 | 124400 | 1333226925 | 2355 | 2355 | 2355 | 2355 | 3961 |
| 455 | 20230913 | 124300 | 1323898770 | 2360 | 2355 | 2360 | 2355 | 1205 |
| 456 | 20230913 | 124200 | 1321059390 | 2360 | 2355 | 2365 | 2355 | 152 |
| 457 | 20230913 | 124100 | 1320700170 | 2355 | 2355 | 2355 | 2355 | 0 |
| 458 | 20230913 | 124000 | 1320700170 | 2355 | 2360 | 2360 | 2355 | 227 |
| 459 | 20230913 | 123900 | 1320164585 | 2360 | 2360 | 2360 | 2360 | 15 |
| 460 | 20230913 | 123800 | 1320129185 | 2355 | 2355 | 2355 | 2355 | 500 |
| 461 | 20230913 | 123700 | 1318951685 | 2355 | 2360 | 2360 | 2355 | 150 |
| 462 | 20230913 | 123600 | 1318598410 | 2355 | 2355 | 2355 | 2355 | 0 |
| 463 | 20230913 | 123500 | 1318598410 | 2355 | 2360 | 2360 | 2355 | 100 |
| 464 | 20230913 | 123400 | 1318362890 | 2360 | 2360 | 2360 | 2360 | 1 |
| 465 | 20230913 | 123300 | 1318360530 | 2355 | 2365 | 2365 | 2355 | 201 |
| 466 | 20230913 | 123200 | 1317887160 | 2365 | 2365 | 2365 | 2365 | 0 |
| 467 | 20230913 | 123100 | 1317887160 | 2365 | 2370 | 2370 | 2360 | 42 |
| 468 | 20230913 | 123000 | 1317787875 | 2370 | 2370 | 2370 | 2365 | 762 |
| 469 | 20230913 | 122900 | 1315984485 | 2365 | 2365 | 2365 | 2365 | 85 |
| 470 | 20230913 | 122800 | 1315783460 | 2370 | 2360 | 2370 | 2360 | 7 |
| 471 | 20230913 | 122700 | 1315766880 | 2355 | 2355 | 2355 | 2355 | 0 |
| 472 | 20230913 | 122600 | 1315766880 | 2355 | 2370 | 2370 | 2355 | 843 |
| 473 | 20230913 | 122500 | 1313781580 | 2370 | 2360 | 2370 | 2355 | 44 |
| 474 | 20230913 | 122400 | 1313677935 | 2360 | 2360 | 2360 | 2360 | 39 |
| 475 | 20230913 | 122300 | 1313585895 | 2360 | 2355 | 2360 | 2355 | 537 |
| 476 | 20230913 | 122200 | 1312321200 | 2355 | 2360 | 2360 | 2355 | 248 |
| 477 | 20230913 | 122100 | 1311737150 | 2360 | 2360 | 2360 | 2360 | 11 |
| 478 | 20230913 | 122000 | 1311711190 | 2370 | 2370 | 2370 | 2370 | 50 |
| 479 | 20230913 | 121900 | 1311592690 | 2370 | 2370 | 2370 | 2370 | 4 |
| 480 | 20230913 | 121800 | 1311583210 | 2365 | 2365 | 2365 | 2365 | 0 |
| 481 | 20230913 | 121700 | 1311583210 | 2365 | 2365 | 2370 | 2365 | 105 |
| 482 | 20230913 | 121600 | 1311334880 | 2365 | 2365 | 2370 | 2365 | 1442 |
| 483 | 20230913 | 121500 | 1307924400 | 2365 | 2365 | 2365 | 2365 | 10 |
| 484 | 20230913 | 121400 | 1307900750 | 2365 | 2365 | 2365 | 2365 | 0 |
| 485 | 20230913 | 121300 | 1307900750 | 2365 | 2365 | 2365 | 2365 | 8 |
| 486 | 20230913 | 121200 | 1307881830 | 2355 | 2355 | 2355 | 2355 | 200 |
| 487 | 20230913 | 121100 | 1307410830 | 2355 | 2365 | 2365 | 2355 | 5100 |
| 488 | 20230913 | 121000 | 1295399000 | 2360 | 2360 | 2360 | 2360 | 0 |
| 489 | 20230913 | 120900 | 1295399000 | 2360 | 2360 | 2360 | 2360 | 0 |
| 490 | 20230913 | 120800 | 1295399000 | 2360 | 2360 | 2360 | 2355 | 1075 |
| 491 | 20230913 | 120700 | 1292866845 | 2355 | 2360 | 2360 | 2355 | 266 |
| 492 | 20230913 | 120600 | 1292239315 | 2370 | 2370 | 2370 | 2370 | 0 |
| 493 | 20230913 | 120500 | 1292239315 | 2370 | 2370 | 2370 | 2370 | 0 |
| 494 | 20230913 | 120400 | 1292239315 | 2370 | 2360 | 2370 | 2360 | 1147 |
| 495 | 20230913 | 120300 | 1289532385 | 2375 | 2365 | 2375 | 2365 | 301 |
| 496 | 20230913 | 120200 | 1288820510 | 2365 | 2365 | 2365 | 2365 | 1524 |
| 497 | 20230913 | 120100 | 1285216250 | 2375 | 2375 | 2375 | 2375 | 1 |
| 498 | 20230913 | 120000 | 1285213875 | 2370 | 2370 | 2370 | 2370 | 0 |
| 499 | 20230913 | 115900 | 1285213875 | 2370 | 2375 | 2375 | 2370 | 501 |
| 500 | 20230913 | 115800 | 1284026500 | 2370 | 2375 | 2375 | 2370 | 2 |
| 501 | 20230913 | 115700 | 1284021755 | 2375 | 2370 | 2375 | 2365 | 49 |
| 502 | 20230913 | 115600 | 1283905850 | 2375 | 2375 | 2375 | 2375 | 0 |
| 503 | 20230913 | 115500 | 1283905850 | 2375 | 2375 | 2375 | 2375 | 0 |
| 504 | 20230913 | 115400 | 1283905850 | 2375 | 2365 | 2375 | 2365 | 130 |
| 505 | 20230913 | 115300 | 1283598390 | 2370 | 2370 | 2370 | 2370 | 1 |
| 506 | 20230913 | 115200 | 1283596020 | 2375 | 2375 | 2375 | 2375 | 1 |
| 507 | 20230913 | 115100 | 1283593645 | 2375 | 2375 | 2375 | 2375 | 0 |
| 508 | 20230913 | 115000 | 1283593645 | 2375 | 2375 | 2375 | 2375 | 1000 |
| 509 | 20230913 | 114900 | 1281218645 | 2375 | 2375 | 2375 | 2375 | 304 |
| 510 | 20230913 | 114800 | 1280496645 | 2375 | 2375 | 2375 | 2375 | 5 |
| 511 | 20230913 | 114700 | 1280484770 | 2375 | 2375 | 2375 | 2375 | 10 |
| 512 | 20230913 | 114600 | 1280461020 | 2375 | 2375 | 2375 | 2375 | 500 |
| 513 | 20230913 | 114500 | 1279273520 | 2375 | 2370 | 2375 | 2370 | 73 |
| 514 | 20230913 | 114400 | 1279100500 | 2370 | 2370 | 2370 | 2370 | 251 |
| 515 | 20230913 | 114300 | 1278505630 | 2365 | 2365 | 2375 | 2365 | 501 |
| 516 | 20230913 | 114200 | 1277320240 | 2360 | 2360 | 2360 | 2360 | 0 |
| 517 | 20230913 | 114100 | 1277320240 | 2360 | 2360 | 2360 | 2360 | 2944 |
| 518 | 20230913 | 114000 | 1270372400 | 2360 | 2350 | 2365 | 2350 | 1344 |
| 519 | 20230913 | 113900 | 1267196590 | 2345 | 2345 | 2345 | 2345 | 1615 |
| 520 | 20230913 | 113800 | 1263409415 | 2350 | 2355 | 2355 | 2345 | 2703 |
| 521 | 20230913 | 113700 | 1257057245 | 2360 | 2360 | 2360 | 2360 | 4652 |
| 522 | 20230913 | 113600 | 1246078525 | 2365 | 2365 | 2365 | 2365 | 200 |
| 523 | 20230913 | 113500 | 1245605525 | 2360 | 2355 | 2360 | 2355 | 2107 |
| 524 | 20230913 | 113400 | 1240636905 | 2355 | 2360 | 2360 | 2355 | 457 |
| 525 | 20230913 | 113300 | 1239559100 | 2360 | 2360 | 2360 | 2360 | 672 |
| 526 | 20230913 | 113200 | 1237973180 | 2365 | 2370 | 2370 | 2365 | 27 |
| 527 | 20230913 | 113100 | 1237909205 | 2375 | 2370 | 2375 | 2360 | 629 |
| 528 | 20230913 | 113000 | 1236418690 | 2370 | 2370 | 2370 | 2370 | 210 |
| 529 | 20230913 | 112900 | 1235920990 | 2370 | 2370 | 2370 | 2370 | 352 |
| 530 | 20230913 | 112800 | 1235086750 | 2370 | 2360 | 2370 | 2355 | 727 |
| 531 | 20230913 | 112700 | 1233370180 | 2370 | 2370 | 2370 | 2370 | 814 |
| 532 | 20230913 | 112600 | 1231441000 | 2370 | 2370 | 2370 | 2370 | 17 |
| 533 | 20230913 | 112500 | 1231400710 | 2370 | 2370 | 2370 | 2365 | 247 |
| 534 | 20230913 | 112400 | 1230815330 | 2365 | 2365 | 2365 | 2365 | 0 |
| 535 | 20230913 | 112300 | 1230815330 | 2365 | 2355 | 2365 | 2355 | 604 |
| 536 | 20230913 | 112200 | 1229392160 | 2355 | 2360 | 2360 | 2355 | 2541 |
| 537 | 20230913 | 112100 | 1223395655 | 2355 | 2355 | 2360 | 2355 | 5136 |
| 538 | 20230913 | 112000 | 1211293605 | 2355 | 2355 | 2355 | 2355 | 15 |
| 539 | 20230913 | 111900 | 1211258280 | 2350 | 2350 | 2350 | 2350 | 120 |
| 540 | 20230913 | 111800 | 1210976280 | 2355 | 2340 | 2355 | 2335 | 4944 |
| 541 | 20230913 | 111700 | 1199418530 | 2335 | 2350 | 2355 | 2335 | 15221 |
| 542 | 20230913 | 111600 | 1163840645 | 2350 | 2360 | 2360 | 2350 | 13543 |
| 543 | 20230913 | 111500 | 1132013305 | 2360 | 2360 | 2365 | 2350 | 19562 |
| 544 | 20230913 | 111400 | 1085956530 | 2360 | 2365 | 2365 | 2360 | 100 |
| 545 | 20230913 | 111300 | 1085720500 | 2365 | 2365 | 2365 | 2365 | 1504 |
| 546 | 20230913 | 111200 | 1082163540 | 2365 | 2365 | 2365 | 2360 | 253 |
| 547 | 20230913 | 111100 | 1081565900 | 2365 | 2365 | 2365 | 2365 | 41 |
| 548 | 20230913 | 111000 | 1081468935 | 2370 | 2370 | 2370 | 2370 | 518 |
| 549 | 20230913 | 110900 | 1080241275 | 2370 | 2365 | 2370 | 2360 | 4908 |
| 550 | 20230913 | 110800 | 1068658125 | 2370 | 2360 | 2370 | 2360 | 2008 |
| 551 | 20230913 | 110700 | 1063918690 | 2365 | 2365 | 2365 | 2365 | 306 |
| 552 | 20230913 | 110600 | 1063195000 | 2365 | 2365 | 2365 | 2360 | 757 |
| 553 | 20230913 | 110500 | 1061407455 | 2365 | 2365 | 2370 | 2365 | 2545 |
| 554 | 20230913 | 110400 | 1055388440 | 2365 | 2370 | 2370 | 2365 | 351 |
| 555 | 20230913 | 110300 | 1054556615 | 2375 | 2370 | 2375 | 2370 | 243 |
| 556 | 20230913 | 110200 | 1053980700 | 2370 | 2370 | 2370 | 2370 | 166 |
| 557 | 20230913 | 110100 | 1053587280 | 2380 | 2375 | 2385 | 2370 | 2748 |
| 558 | 20230913 | 110000 | 1047071410 | 2375 | 2385 | 2385 | 2375 | 1794 |
| 559 | 20230913 | 105900 | 1042809955 | 2375 | 2375 | 2380 | 2375 | 509 |
| 560 | 20230913 | 105800 | 1041601015 | 2375 | 2380 | 2380 | 2375 | 211 |
| 561 | 20230913 | 105700 | 1041099835 | 2370 | 2380 | 2380 | 2370 | 93 |
| 562 | 20230913 | 105600 | 1040879335 | 2380 | 2380 | 2385 | 2380 | 1569 |
| 563 | 20230913 | 105500 | 1037143580 | 2380 | 2370 | 2385 | 2370 | 4696 |
| 564 | 20230913 | 105400 | 1026004730 | 2360 | 2365 | 2365 | 2360 | 958 |
| 565 | 20230913 | 105300 | 1023742310 | 2360 | 2360 | 2370 | 2360 | 223 |
| 566 | 20230913 | 105200 | 1023215890 | 2355 | 2360 | 2365 | 2355 | 20555 |
| 567 | 20230913 | 105100 | 974746300 | 2360 | 2360 | 2375 | 2360 | 1918 |
| 568 | 20230913 | 105000 | 970219370 | 2370 | 2365 | 2375 | 2360 | 4485 |
| 569 | 20230913 | 104900 | 959626800 | 2370 | 2375 | 2375 | 2370 | 469 |
| 570 | 20230913 | 104800 | 958514265 | 2375 | 2370 | 2375 | 2365 | 15149 |
| 571 | 20230913 | 104700 | 922658325 | 2370 | 2375 | 2375 | 2370 | 2446 |
| 572 | 20230913 | 104600 | 916859295 | 2375 | 2375 | 2380 | 2370 | 1972 |
| 573 | 20230913 | 104500 | 912183675 | 2375 | 2385 | 2385 | 2375 | 2446 |
| 574 | 20230913 | 104400 | 906369455 | 2385 | 2375 | 2385 | 2375 | 1284 |
| 575 | 20230913 | 104300 | 903317425 | 2385 | 2380 | 2385 | 2380 | 513 |
| 576 | 20230913 | 104200 | 902096460 | 2375 | 2390 | 2390 | 2375 | 6584 |
| 577 | 20230913 | 104100 | 886440425 | 2385 | 2385 | 2390 | 2385 | 1294 |
| 578 | 20230913 | 104000 | 883352365 | 2385 | 2385 | 2385 | 2385 | 300 |
| 579 | 20230913 | 103900 | 882636865 | 2390 | 2385 | 2390 | 2385 | 371 |
| 580 | 20230913 | 103800 | 881752025 | 2385 | 2385 | 2390 | 2380 | 1309 |
| 581 | 20230913 | 103700 | 878628555 | 2385 | 2385 | 2390 | 2370 | 52242 |
| 582 | 20230913 | 103600 | 754662420 | 2385 | 2395 | 2395 | 2380 | 15337 |
| 583 | 20230913 | 103500 | 718090500 | 2395 | 2405 | 2405 | 2395 | 2231 |
| 584 | 20230913 | 103400 | 712747185 | 2405 | 2410 | 2410 | 2395 | 15223 |
| 585 | 20230913 | 103300 | 676259940 | 2410 | 2405 | 2410 | 2405 | 1158 |
| 586 | 20230913 | 103200 | 673473340 | 2405 | 2415 | 2415 | 2400 | 267 |
| 587 | 20230913 | 103100 | 672830910 | 2415 | 2415 | 2415 | 2415 | 182 |
| 588 | 20230913 | 103000 | 672391380 | 2415 | 2405 | 2415 | 2395 | 5536 |
| 589 | 20230913 | 102900 | 659110185 | 2390 | 2415 | 2415 | 2385 | 23680 |
| 590 | 20230913 | 102800 | 602455655 | 2400 | 2400 | 2415 | 2400 | 1275 |
| 591 | 20230913 | 102700 | 599395595 | 2410 | 2400 | 2410 | 2400 | 1283 |
| 592 | 20230913 | 102600 | 596316385 | 2400 | 2405 | 2405 | 2400 | 3634 |
| 593 | 20230913 | 102500 | 587591490 | 2405 | 2420 | 2420 | 2400 | 32403 |
| 594 | 20230913 | 102400 | 509624190 | 2420 | 2425 | 2425 | 2420 | 11478 |
| 595 | 20230913 | 102300 | 481836080 | 2425 | 2425 | 2425 | 2425 | 188 |
| 596 | 20230913 | 102200 | 481380180 | 2425 | 2430 | 2430 | 2425 | 2524 |
| 597 | 20230913 | 102100 | 475256705 | 2435 | 2435 | 2435 | 2430 | 1647 |
| 598 | 20230913 | 102000 | 471254175 | 2435 | 2445 | 2460 | 2435 | 7794 |
| 599 | 20230913 | 101900 | 452242430 | 2465 | 2445 | 2465 | 2445 | 3262 |
| 600 | 20230913 | 101800 | 444266800 | 2465 | 2465 | 2465 | 2465 | 423 |
| 601 | 20230913 | 101700 | 443224105 | 2465 | 2455 | 2465 | 2445 | 5023 |
| 602 | 20230913 | 101600 | 430922370 | 2470 | 2470 | 2470 | 2470 | 0 |
| 603 | 20230913 | 101500 | 430922370 | 2470 | 2455 | 2470 | 2455 | 102 |
| 604 | 20230913 | 101400 | 430671945 | 2450 | 2450 | 2450 | 2445 | 1889 |
| 605 | 20230913 | 101300 | 426052660 | 2450 | 2450 | 2450 | 2450 | 6403 |
| 606 | 20230913 | 101200 | 410365310 | 2450 | 2455 | 2465 | 2450 | 19255 |
| 607 | 20230913 | 101100 | 363122840 | 2460 | 2460 | 2460 | 2455 | 5927 |
| 608 | 20230913 | 101000 | 348544670 | 2475 | 2460 | 2475 | 2460 | 631 |
| 609 | 20230913 | 100900 | 346992095 | 2460 | 2465 | 2475 | 2460 | 2789 |
| 610 | 20230913 | 100800 | 340118500 | 2475 | 2475 | 2475 | 2475 | 500 |
| 611 | 20230913 | 100700 | 338881000 | 2475 | 2470 | 2475 | 2470 | 897 |
| 612 | 20230913 | 100600 | 336665395 | 2475 | 2475 | 2480 | 2465 | 95 |
| 613 | 20230913 | 100500 | 336430285 | 2475 | 2470 | 2475 | 2465 | 9684 |
| 614 | 20230913 | 100400 | 312471025 | 2465 | 2475 | 2475 | 2465 | 629 |
| 615 | 20230913 | 100300 | 310918190 | 2470 | 2475 | 2475 | 2465 | 2177 |
| 616 | 20230913 | 100200 | 305540995 | 2475 | 2485 | 2485 | 2475 | 299 |
| 617 | 20230913 | 100100 | 304800025 | 2480 | 2485 | 2485 | 2470 | 6487 |
| 618 | 20230913 | 100000 | 288729250 | 2480 | 2475 | 2480 | 2470 | 7155 |
| 619 | 20230913 | 095900 | 270997940 | 2480 | 2475 | 2480 | 2475 | 2083 |
| 620 | 20230913 | 095800 | 265842260 | 2480 | 2460 | 2480 | 2460 | 8284 |
| 621 | 20230913 | 095700 | 245411950 | 2455 | 2450 | 2455 | 2450 | 3954 |
| 622 | 20230913 | 095600 | 235717025 | 2450 | 2455 | 2455 | 2450 | 1767 |
| 623 | 20230913 | 095500 | 231386690 | 2455 | 2465 | 2465 | 2450 | 984 |
| 624 | 20230913 | 095400 | 228967900 | 2450 | 2450 | 2450 | 2450 | 0 |
| 625 | 20230913 | 095300 | 228967900 | 2450 | 2455 | 2455 | 2450 | 7527 |
| 626 | 20230913 | 095200 | 210520850 | 2455 | 2470 | 2475 | 2455 | 2571 |
| 627 | 20230913 | 095100 | 204174950 | 2465 | 2460 | 2465 | 2455 | 4214 |
| 628 | 20230913 | 095000 | 193802455 | 2460 | 2455 | 2460 | 2455 | 1202 |
| 629 | 20230913 | 094900 | 190851045 | 2455 | 2450 | 2455 | 2450 | 1359 |
| 630 | 20230913 | 094800 | 187518970 | 2445 | 2445 | 2445 | 2445 | 963 |
| 631 | 20230913 | 094700 | 185164435 | 2445 | 2430 | 2445 | 2430 | 153 |
| 632 | 20230913 | 094600 | 184790365 | 2445 | 2445 | 2445 | 2445 | 35 |
| 633 | 20230913 | 094500 | 184704790 | 2430 | 2430 | 2430 | 2430 | 1430 |
| 634 | 20230913 | 094400 | 181229890 | 2430 | 2440 | 2440 | 2430 | 1021 |
| 635 | 20230913 | 094300 | 178743860 | 2440 | 2440 | 2440 | 2440 | 261 |
| 636 | 20230913 | 094200 | 178107020 | 2450 | 2435 | 2455 | 2435 | 1818 |
| 637 | 20230913 | 094100 | 173666595 | 2435 | 2435 | 2435 | 2435 | 186 |
| 638 | 20230913 | 094000 | 173213685 | 2430 | 2420 | 2430 | 2420 | 2183 |
| 639 | 20230913 | 093900 | 167920005 | 2420 | 2420 | 2420 | 2420 | 500 |
| 640 | 20230913 | 093800 | 166710005 | 2420 | 2425 | 2425 | 2420 | 1777 |
| 641 | 20230913 | 093700 | 162407955 | 2430 | 2430 | 2430 | 2425 | 1021 |
| 642 | 20230913 | 093600 | 159932005 | 2425 | 2425 | 2425 | 2425 | 300 |
| 643 | 20230913 | 093500 | 159204505 | 2430 | 2430 | 2430 | 2425 | 84 |
| 644 | 20230913 | 093400 | 159000635 | 2425 | 2425 | 2425 | 2425 | 103 |
| 645 | 20230913 | 093300 | 158750860 | 2430 | 2425 | 2430 | 2420 | 1070 |
| 646 | 20230913 | 093200 | 156157580 | 2425 | 2425 | 2430 | 2420 | 1783 |
| 647 | 20230913 | 093100 | 151827440 | 2425 | 2425 | 2425 | 2425 | 223 |
| 648 | 20230913 | 093000 | 151286665 | 2430 | 2415 | 2430 | 2415 | 2820 |
| 649 | 20230913 | 092900 | 144461830 | 2415 | 2415 | 2415 | 2415 | 100 |
| 650 | 20230913 | 092800 | 144220330 | 2410 | 2420 | 2420 | 2410 | 2397 |
| 651 | 20230913 | 092700 | 138432020 | 2420 | 2425 | 2425 | 2420 | 297 |
| 652 | 20230913 | 092600 | 137712330 | 2430 | 2430 | 2430 | 2430 | 0 |
| 653 | 20230913 | 092500 | 137712330 | 2430 | 2430 | 2430 | 2430 | 80 |
| 654 | 20230913 | 092400 | 137517930 | 2430 | 2420 | 2430 | 2410 | 651 |
| 655 | 20230913 | 092300 | 135948940 | 2410 | 2430 | 2430 | 2410 | 615 |
| 656 | 20230913 | 092200 | 134464380 | 2430 | 2410 | 2430 | 2410 | 4348 |
| 657 | 20230913 | 092100 | 123970885 | 2410 | 2410 | 2410 | 2410 | 1393 |
| 658 | 20230913 | 092000 | 120613755 | 2415 | 2415 | 2415 | 2410 | 3884 |
| 659 | 20230913 | 091900 | 111248795 | 2415 | 2420 | 2420 | 2410 | 1498 |
| 660 | 20230913 | 091800 | 107632605 | 2415 | 2425 | 2425 | 2415 | 8733 |
| 661 | 20230913 | 091700 | 86484000 | 2425 | 2425 | 2425 | 2425 | 24 |
| 662 | 20230913 | 091600 | 86425800 | 2425 | 2435 | 2435 | 2425 | 1517 |
| 663 | 20230913 | 091500 | 82746965 | 2440 | 2440 | 2440 | 2430 | 867 |
| 664 | 20230913 | 091400 | 80640135 | 2440 | 2425 | 2440 | 2425 | 618 |
| 665 | 20230913 | 091300 | 79139160 | 2430 | 2440 | 2455 | 2430 | 1818 |
| 666 | 20230913 | 091200 | 74710555 | 2440 | 2445 | 2465 | 2435 | 6356 |
| 667 | 20230913 | 091100 | 59203930 | 2465 | 2460 | 2465 | 2450 | 707 |
| 668 | 20230913 | 091000 | 57467375 | 2465 | 2460 | 2465 | 2450 | 2373 |
| 669 | 20230913 | 090900 | 51642415 | 2465 | 2450 | 2465 | 2450 | 861 |
| 670 | 20230913 | 090800 | 49532950 | 2450 | 2475 | 2475 | 2450 | 2397 |
| 671 | 20230913 | 090700 | 43630575 | 2475 | 2470 | 2475 | 2450 | 3710 |
| 672 | 20230913 | 090600 | 34498475 | 2470 | 2450 | 2470 | 2450 | 1445 |
| 673 | 20230913 | 090500 | 30957675 | 2450 | 2475 | 2475 | 2450 | 2651 |
| 674 | 20230913 | 090400 | 24410650 | 2450 | 2445 | 2450 | 2445 | 443 |
| 675 | 20230913 | 090300 | 23325305 | 2440 | 2435 | 2450 | 2435 | 2735 |
| 676 | 20230913 | 090200 | 16653930 | 2435 | 2415 | 2435 | 2415 | 1707 |
| 677 | 20230913 | 090100 | 12530395 | 2415 | 2445 | 2445 | 2415 | 419 |
| 678 | 20230913 | 090000 | 11513830 | 2440 | 2415 | 2445 | 2415 | 4478 |