34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 203100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 2148 |
| 3 | 20230913 | 203000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 4 | 20230913 | 202900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 5 | 20230913 | 202800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 6 | 20230913 | 202700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 7 | 20230913 | 202600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 8 | 20230913 | 202500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 9 | 20230913 | 202400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 10 | 20230913 | 202300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 11 | 20230913 | 202200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 12 | 20230913 | 202100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 13 | 20230913 | 202000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 14 | 20230913 | 201900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 15 | 20230913 | 201800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 16 | 20230913 | 201700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 17 | 20230913 | 201600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 18 | 20230913 | 201500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 19 | 20230913 | 201400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 20 | 20230913 | 201300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 21 | 20230913 | 201200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 22 | 20230913 | 201100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 23 | 20230913 | 201000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 24 | 20230913 | 200900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 25 | 20230913 | 200800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 26 | 20230913 | 200700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 27 | 20230913 | 200600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 28 | 20230913 | 200500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 29 | 20230913 | 200400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 30 | 20230913 | 200300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 31 | 20230913 | 200200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 32 | 20230913 | 200100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 2148 |
| 33 | 20230913 | 200000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 34 | 20230913 | 195900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 35 | 20230913 | 195800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 36 | 20230913 | 195700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 37 | 20230913 | 195600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 38 | 20230913 | 195500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 39 | 20230913 | 195400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 40 | 20230913 | 195300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 41 | 20230913 | 195200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 42 | 20230913 | 195100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 43 | 20230913 | 195000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 44 | 20230913 | 194900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 45 | 20230913 | 194800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 46 | 20230913 | 194700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 47 | 20230913 | 194600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 48 | 20230913 | 194500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 49 | 20230913 | 194400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 50 | 20230913 | 194300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 51 | 20230913 | 194200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 52 | 20230913 | 194100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 53 | 20230913 | 194000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 54 | 20230913 | 193900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 55 | 20230913 | 193800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 56 | 20230913 | 193700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 57 | 20230913 | 193600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 58 | 20230913 | 193500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 59 | 20230913 | 193400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 60 | 20230913 | 193300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 61 | 20230913 | 193200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 62 | 20230913 | 193100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 2148 |
| 63 | 20230913 | 193000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 64 | 20230913 | 192900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 65 | 20230913 | 192800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 66 | 20230913 | 192700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 67 | 20230913 | 192600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 68 | 20230913 | 192500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 69 | 20230913 | 192400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 70 | 20230913 | 192300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 71 | 20230913 | 192200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 72 | 20230913 | 192100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 73 | 20230913 | 192000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 74 | 20230913 | 191900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 75 | 20230913 | 191800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 76 | 20230913 | 191700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 77 | 20230913 | 191600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 78 | 20230913 | 191500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 79 | 20230913 | 191400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 80 | 20230913 | 191300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 81 | 20230913 | 191200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 82 | 20230913 | 191100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 83 | 20230913 | 191000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 84 | 20230913 | 190900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 85 | 20230913 | 190800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 86 | 20230913 | 190700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 87 | 20230913 | 190600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 88 | 20230913 | 190500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 89 | 20230913 | 190400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 90 | 20230913 | 190300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 91 | 20230913 | 190200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 92 | 20230913 | 190100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 2148 |
| 93 | 20230913 | 190000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 94 | 20230913 | 185900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 95 | 20230913 | 185800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 96 | 20230913 | 185700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 97 | 20230913 | 185600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 98 | 20230913 | 185500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 99 | 20230913 | 185400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 100 | 20230913 | 185300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 101 | 20230913 | 185200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 102 | 20230913 | 185100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 103 | 20230913 | 185000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 104 | 20230913 | 184900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 105 | 20230913 | 184800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 106 | 20230913 | 184700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 107 | 20230913 | 184600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 108 | 20230913 | 184500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 109 | 20230913 | 184400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 110 | 20230913 | 184300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 111 | 20230913 | 184200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 112 | 20230913 | 184100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 113 | 20230913 | 184000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 114 | 20230913 | 183900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 115 | 20230913 | 183800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 116 | 20230913 | 183700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 117 | 20230913 | 183600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 118 | 20230913 | 183500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 119 | 20230913 | 183400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 120 | 20230913 | 183300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 121 | 20230913 | 183200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 122 | 20230913 | 183100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 2148 |
| 123 | 20230913 | 183000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 124 | 20230913 | 182900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 125 | 20230913 | 182800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 126 | 20230913 | 182700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 127 | 20230913 | 182600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 128 | 20230913 | 182500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 129 | 20230913 | 182400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 130 | 20230913 | 182300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 131 | 20230913 | 182200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 132 | 20230913 | 182100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 133 | 20230913 | 182000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 134 | 20230913 | 181900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 135 | 20230913 | 181800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 136 | 20230913 | 181700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 137 | 20230913 | 181600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 138 | 20230913 | 181500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 139 | 20230913 | 181400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 140 | 20230913 | 181300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 141 | 20230913 | 181200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 142 | 20230913 | 181100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 143 | 20230913 | 181000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 144 | 20230913 | 180900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 145 | 20230913 | 180800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 146 | 20230913 | 180700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 147 | 20230913 | 180600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 148 | 20230913 | 180500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 149 | 20230913 | 180400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 150 | 20230913 | 180300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 151 | 20230913 | 180200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 152 | 20230913 | 180100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 2148 |
| 153 | 20230913 | 180000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 154 | 20230913 | 175900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 155 | 20230913 | 175800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 156 | 20230913 | 175700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 157 | 20230913 | 175600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 158 | 20230913 | 175500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 159 | 20230913 | 175400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 160 | 20230913 | 175300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 161 | 20230913 | 175200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 162 | 20230913 | 175100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 163 | 20230913 | 175000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 164 | 20230913 | 174900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 165 | 20230913 | 174800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 166 | 20230913 | 174700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 167 | 20230913 | 174600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 168 | 20230913 | 174500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 169 | 20230913 | 174400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 170 | 20230913 | 174300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 171 | 20230913 | 174200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 172 | 20230913 | 174100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 173 | 20230913 | 174000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 174 | 20230913 | 173900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 175 | 20230913 | 173800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 176 | 20230913 | 173700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 177 | 20230913 | 173600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 178 | 20230913 | 173500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 179 | 20230913 | 173400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 180 | 20230913 | 173300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 181 | 20230913 | 173200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 182 | 20230913 | 173100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 2148 |
| 183 | 20230913 | 173000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 184 | 20230913 | 172900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 185 | 20230913 | 172800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 186 | 20230913 | 172700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 187 | 20230913 | 172600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 188 | 20230913 | 172500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 189 | 20230913 | 172400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 190 | 20230913 | 172300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 191 | 20230913 | 172200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 192 | 20230913 | 172100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 193 | 20230913 | 172000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 194 | 20230913 | 171900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 195 | 20230913 | 171800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 196 | 20230913 | 171700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 197 | 20230913 | 171600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 198 | 20230913 | 171500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 199 | 20230913 | 171400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 200 | 20230913 | 171300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 201 | 20230913 | 171200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 202 | 20230913 | 171100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 203 | 20230913 | 171000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 204 | 20230913 | 170900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 205 | 20230913 | 170800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 206 | 20230913 | 170700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 207 | 20230913 | 170600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 208 | 20230913 | 170500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 209 | 20230913 | 170400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 210 | 20230913 | 170300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 211 | 20230913 | 170200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 212 | 20230913 | 170100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 2148 |
| 213 | 20230913 | 170000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 214 | 20230913 | 165900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 215 | 20230913 | 165800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 216 | 20230913 | 165700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 217 | 20230913 | 165600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 218 | 20230913 | 165500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 219 | 20230913 | 165400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 220 | 20230913 | 165300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 221 | 20230913 | 165200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 222 | 20230913 | 165100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 223 | 20230913 | 165000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 224 | 20230913 | 164900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 225 | 20230913 | 164800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 226 | 20230913 | 164700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 227 | 20230913 | 164600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 228 | 20230913 | 164500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 229 | 20230913 | 164400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 230 | 20230913 | 164300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 231 | 20230913 | 164200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 232 | 20230913 | 164100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 233 | 20230913 | 164000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 234 | 20230913 | 163900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 235 | 20230913 | 163800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 236 | 20230913 | 163700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 237 | 20230913 | 163600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 238 | 20230913 | 163500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 239 | 20230913 | 163400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 240 | 20230913 | 163300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 241 | 20230913 | 163200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 242 | 20230913 | 163100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 2148 |
| 243 | 20230913 | 163000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 244 | 20230913 | 162900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 245 | 20230913 | 162800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 246 | 20230913 | 162700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 247 | 20230913 | 162600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 248 | 20230913 | 162500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 249 | 20230913 | 162400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 250 | 20230913 | 162300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 251 | 20230913 | 162200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 252 | 20230913 | 162100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 253 | 20230913 | 162000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 254 | 20230913 | 161900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 255 | 20230913 | 161800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 256 | 20230913 | 161700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 257 | 20230913 | 161600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 258 | 20230913 | 161500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 259 | 20230913 | 161400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 260 | 20230913 | 161300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 261 | 20230913 | 161200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 262 | 20230913 | 161100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 263 | 20230913 | 161000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 264 | 20230913 | 160900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 265 | 20230913 | 160800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 266 | 20230913 | 160700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 267 | 20230913 | 160600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 268 | 20230913 | 160500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 269 | 20230913 | 160400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 270 | 20230913 | 160300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 271 | 20230913 | 160200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 272 | 20230913 | 160100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 2148 |
| 273 | 20230913 | 160000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 274 | 20230913 | 155900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 275 | 20230913 | 155800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 276 | 20230913 | 155700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 277 | 20230913 | 155600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 278 | 20230913 | 155500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 279 | 20230913 | 155400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 280 | 20230913 | 155300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 281 | 20230913 | 155200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 282 | 20230913 | 155100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 283 | 20230913 | 155000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 284 | 20230913 | 154900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 285 | 20230913 | 154800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 286 | 20230913 | 154700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 287 | 20230913 | 154600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 288 | 20230913 | 154500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 289 | 20230913 | 154400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 290 | 20230913 | 154300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 291 | 20230913 | 154200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 292 | 20230913 | 154100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 293 | 20230913 | 154000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 294 | 20230913 | 153900 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 295 | 20230913 | 153800 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 296 | 20230913 | 153700 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 297 | 20230913 | 153600 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 298 | 20230913 | 153500 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 299 | 20230913 | 153400 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 300 | 20230913 | 153300 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 301 | 20230913 | 153200 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 0 |
| 302 | 20230913 | 153100 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 2148 |
| 303 | 20230913 | 153000 | 1389200625 | 4215 | 4215 | 4215 | 4215 | 2148 |
| 304 | 20230913 | 152900 | 1380146805 | 4220 | 4220 | 4220 | 4220 | 0 |
| 305 | 20230913 | 152800 | 1380146805 | 4220 | 4220 | 4220 | 4220 | 0 |
| 306 | 20230913 | 152700 | 1380146805 | 4220 | 4220 | 4220 | 4220 | 0 |
| 307 | 20230913 | 152600 | 1380146805 | 4220 | 4220 | 4220 | 4220 | 0 |
| 308 | 20230913 | 152500 | 1380146805 | 4220 | 4220 | 4220 | 4220 | 0 |
| 309 | 20230913 | 152400 | 1380146805 | 4220 | 4220 | 4220 | 4220 | 0 |
| 310 | 20230913 | 152300 | 1380146805 | 4220 | 4220 | 4220 | 4220 | 0 |
| 311 | 20230913 | 152200 | 1380146805 | 4220 | 4220 | 4220 | 4220 | 0 |
| 312 | 20230913 | 152100 | 1380146805 | 4220 | 4220 | 4220 | 4220 | 0 |
| 313 | 20230913 | 152000 | 1380146805 | 4220 | 4220 | 4220 | 4220 | 0 |
| 314 | 20230913 | 151900 | 1380146805 | 4220 | 4195 | 4220 | 4180 | 1881 |
| 315 | 20230913 | 151800 | 1372255600 | 4195 | 4200 | 4200 | 4185 | 338 |
| 316 | 20230913 | 151700 | 1370840310 | 4200 | 4205 | 4205 | 4200 | 1355 |
| 317 | 20230913 | 151600 | 1365149280 | 4205 | 4235 | 4235 | 4200 | 2561 |
| 318 | 20230913 | 151500 | 1354350330 | 4235 | 4240 | 4245 | 4235 | 119 |
| 319 | 20230913 | 151400 | 1353846200 | 4245 | 4235 | 4245 | 4235 | 133 |
| 320 | 20230913 | 151300 | 1353282580 | 4235 | 4235 | 4235 | 4220 | 75 |
| 321 | 20230913 | 151200 | 1352964970 | 4220 | 4235 | 4240 | 4220 | 929 |
| 322 | 20230913 | 151100 | 1349039550 | 4235 | 4245 | 4245 | 4235 | 3 |
| 323 | 20230913 | 151000 | 1349026835 | 4240 | 4240 | 4245 | 4240 | 30 |
| 324 | 20230913 | 150900 | 1348899590 | 4245 | 4240 | 4245 | 4240 | 44 |
| 325 | 20230913 | 150800 | 1348712960 | 4240 | 4240 | 4240 | 4240 | 1 |
| 326 | 20230913 | 150700 | 1348708720 | 4240 | 4245 | 4245 | 4230 | 304 |
| 327 | 20230913 | 150600 | 1347421880 | 4240 | 4240 | 4240 | 4240 | 0 |
| 328 | 20230913 | 150500 | 1347421880 | 4240 | 4240 | 4240 | 4235 | 16 |
| 329 | 20230913 | 150400 | 1347354085 | 4260 | 4260 | 4260 | 4260 | 0 |
| 330 | 20230913 | 150300 | 1347354085 | 4260 | 4260 | 4260 | 4260 | 246 |
| 331 | 20230913 | 150200 | 1346306125 | 4260 | 4250 | 4260 | 4250 | 49 |
| 332 | 20230913 | 150100 | 1346097645 | 4250 | 4250 | 4250 | 4250 | 20 |
| 333 | 20230913 | 150000 | 1346012645 | 4250 | 4250 | 4250 | 4250 | 11 |
| 334 | 20230913 | 145900 | 1345965895 | 4250 | 4230 | 4250 | 4230 | 65 |
| 335 | 20230913 | 145800 | 1345690085 | 4230 | 4230 | 4230 | 4230 | 20 |
| 336 | 20230913 | 145700 | 1345605485 | 4230 | 4235 | 4235 | 4230 | 90 |
| 337 | 20230913 | 145600 | 1345224535 | 4230 | 4235 | 4235 | 4230 | 200 |
| 338 | 20230913 | 145500 | 1344377615 | 4235 | 4230 | 4235 | 4230 | 56 |
| 339 | 20230913 | 145400 | 1344140710 | 4235 | 4250 | 4260 | 4230 | 2015 |
| 340 | 20230913 | 145300 | 1335612615 | 4250 | 4235 | 4250 | 4235 | 163 |
| 341 | 20230913 | 145200 | 1334922265 | 4235 | 4250 | 4255 | 4235 | 1207 |
| 342 | 20230913 | 145100 | 1329804140 | 4250 | 4255 | 4255 | 4250 | 295 |
| 343 | 20230913 | 145000 | 1328550365 | 4275 | 4275 | 4275 | 4275 | 0 |
| 344 | 20230913 | 144900 | 1328550365 | 4275 | 4275 | 4275 | 4275 | 7 |
| 345 | 20230913 | 144800 | 1328520440 | 4255 | 4255 | 4255 | 4255 | 0 |
| 346 | 20230913 | 144700 | 1328520440 | 4255 | 4255 | 4255 | 4255 | 0 |
| 347 | 20230913 | 144600 | 1328520440 | 4255 | 4250 | 4255 | 4250 | 41 |
| 348 | 20230913 | 144500 | 1328346040 | 4255 | 4255 | 4255 | 4250 | 145 |
| 349 | 20230913 | 144400 | 1327729405 | 4255 | 4260 | 4260 | 4255 | 152 |
| 350 | 20230913 | 144300 | 1327082420 | 4260 | 4260 | 4260 | 4260 | 50 |
| 351 | 20230913 | 144200 | 1326869420 | 4260 | 4270 | 4270 | 4255 | 173 |
| 352 | 20230913 | 144100 | 1326132685 | 4270 | 4275 | 4275 | 4270 | 231 |
| 353 | 20230913 | 144000 | 1325145190 | 4260 | 4265 | 4265 | 4260 | 24 |
| 354 | 20230913 | 143900 | 1325042835 | 4265 | 4260 | 4265 | 4260 | 10 |
| 355 | 20230913 | 143800 | 1325000205 | 4260 | 4260 | 4260 | 4260 | 96 |
| 356 | 20230913 | 143700 | 1324591245 | 4260 | 4260 | 4260 | 4260 | 15 |
| 357 | 20230913 | 143600 | 1324527345 | 4260 | 4260 | 4260 | 4260 | 58 |
| 358 | 20230913 | 143500 | 1324280265 | 4260 | 4260 | 4260 | 4260 | 0 |
| 359 | 20230913 | 143400 | 1324280265 | 4260 | 4260 | 4260 | 4260 | 20 |
| 360 | 20230913 | 143300 | 1324195065 | 4260 | 4265 | 4265 | 4260 | 60 |
| 361 | 20230913 | 143200 | 1323939195 | 4265 | 4265 | 4265 | 4260 | 457 |
| 362 | 20230913 | 143100 | 1321990300 | 4265 | 4260 | 4280 | 4260 | 1142 |
| 363 | 20230913 | 143000 | 1317107630 | 4260 | 4245 | 4260 | 4245 | 7 |
| 364 | 20230913 | 142900 | 1317077885 | 4240 | 4240 | 4240 | 4240 | 0 |
| 365 | 20230913 | 142800 | 1317077885 | 4240 | 4255 | 4255 | 4240 | 133 |
| 366 | 20230913 | 142700 | 1316512100 | 4235 | 4235 | 4235 | 4235 | 0 |
| 367 | 20230913 | 142600 | 1316512100 | 4235 | 4250 | 4250 | 4235 | 1438 |
| 368 | 20230913 | 142500 | 1310421895 | 4255 | 4255 | 4255 | 4255 | 7 |
| 369 | 20230913 | 142400 | 1310392110 | 4255 | 4255 | 4255 | 4255 | 16 |
| 370 | 20230913 | 142300 | 1310324030 | 4240 | 4240 | 4240 | 4240 | 23 |
| 371 | 20230913 | 142200 | 1310226510 | 4240 | 4240 | 4240 | 4240 | 183 |
| 372 | 20230913 | 142100 | 1309450590 | 4235 | 4235 | 4235 | 4235 | 0 |
| 373 | 20230913 | 142000 | 1309450590 | 4235 | 4250 | 4250 | 4235 | 300 |
| 374 | 20230913 | 141900 | 1308179970 | 4255 | 4255 | 4255 | 4255 | 0 |
| 375 | 20230913 | 141800 | 1308179970 | 4255 | 4230 | 4255 | 4230 | 4 |
| 376 | 20230913 | 141700 | 1308163025 | 4225 | 4225 | 4225 | 4225 | 64 |
| 377 | 20230913 | 141600 | 1307892625 | 4225 | 4235 | 4235 | 4225 | 1085 |
| 378 | 20230913 | 141500 | 1303305175 | 4235 | 4245 | 4245 | 4225 | 2063 |
| 379 | 20230913 | 141400 | 1294573260 | 4245 | 4260 | 4260 | 4245 | 4511 |
| 380 | 20230913 | 141300 | 1275392215 | 4280 | 4280 | 4280 | 4280 | 0 |
| 381 | 20230913 | 141200 | 1275392215 | 4280 | 4255 | 4280 | 4255 | 60 |
| 382 | 20230913 | 141100 | 1275136890 | 4255 | 4260 | 4260 | 4250 | 3560 |
| 383 | 20230913 | 141000 | 1259987295 | 4265 | 4275 | 4275 | 4265 | 139 |
| 384 | 20230913 | 140900 | 1259393605 | 4280 | 4280 | 4280 | 4280 | 7 |
| 385 | 20230913 | 140800 | 1259363645 | 4280 | 4285 | 4285 | 4280 | 3 |
| 386 | 20230913 | 140700 | 1259350795 | 4290 | 4290 | 4290 | 4290 | 0 |
| 387 | 20230913 | 140600 | 1259350795 | 4290 | 4290 | 4290 | 4290 | 5 |
| 388 | 20230913 | 140500 | 1259329345 | 4290 | 4285 | 4290 | 4285 | 457 |
| 389 | 20230913 | 140400 | 1257368955 | 4260 | 4275 | 4275 | 4255 | 1028 |
| 390 | 20230913 | 140300 | 1252987210 | 4275 | 4275 | 4275 | 4275 | 3 |
| 391 | 20230913 | 140200 | 1252974385 | 4275 | 4275 | 4275 | 4275 | 18 |
| 392 | 20230913 | 140100 | 1252897435 | 4275 | 4275 | 4275 | 4275 | 2 |
| 393 | 20230913 | 140000 | 1252888885 | 4255 | 4255 | 4255 | 4255 | 0 |
| 394 | 20230913 | 135900 | 1252888885 | 4255 | 4290 | 4290 | 4255 | 404 |
| 395 | 20230913 | 135800 | 1251164705 | 4290 | 4290 | 4290 | 4290 | 0 |
| 396 | 20230913 | 135700 | 1251164705 | 4290 | 4290 | 4290 | 4290 | 1 |
| 397 | 20230913 | 135600 | 1251160415 | 4300 | 4300 | 4300 | 4300 | 36 |
| 398 | 20230913 | 135500 | 1251005615 | 4310 | 4310 | 4310 | 4310 | 0 |
| 399 | 20230913 | 135400 | 1251005615 | 4310 | 4310 | 4310 | 4310 | 0 |
| 400 | 20230913 | 135300 | 1251005615 | 4310 | 4310 | 4310 | 4310 | 0 |
| 401 | 20230913 | 135200 | 1251005615 | 4310 | 4300 | 4310 | 4300 | 631 |
| 402 | 20230913 | 135100 | 1248286515 | 4300 | 4300 | 4300 | 4300 | 32 |
| 403 | 20230913 | 135000 | 1248148915 | 4290 | 4290 | 4290 | 4290 | 0 |
| 404 | 20230913 | 134900 | 1248148915 | 4290 | 4290 | 4290 | 4290 | 0 |
| 405 | 20230913 | 134800 | 1248148915 | 4290 | 4290 | 4290 | 4290 | 49 |
| 406 | 20230913 | 134700 | 1247938705 | 4290 | 4290 | 4290 | 4290 | 0 |
| 407 | 20230913 | 134600 | 1247938705 | 4290 | 4290 | 4290 | 4290 | 0 |
| 408 | 20230913 | 134500 | 1247938705 | 4290 | 4275 | 4290 | 4275 | 2506 |
| 409 | 20230913 | 134400 | 1237223815 | 4250 | 4255 | 4260 | 4250 | 730 |
| 410 | 20230913 | 134300 | 1234116290 | 4250 | 4280 | 4280 | 4250 | 4970 |
| 411 | 20230913 | 134200 | 1212911565 | 4285 | 4285 | 4285 | 4285 | 132 |
| 412 | 20230913 | 134100 | 1212345945 | 4280 | 4280 | 4280 | 4280 | 0 |
| 413 | 20230913 | 134000 | 1212345945 | 4280 | 4285 | 4285 | 4280 | 207 |
| 414 | 20230913 | 133900 | 1211459745 | 4290 | 4290 | 4290 | 4290 | 514 |
| 415 | 20230913 | 133800 | 1209254685 | 4290 | 4290 | 4290 | 4290 | 145 |
| 416 | 20230913 | 133700 | 1208632635 | 4290 | 4305 | 4305 | 4290 | 1056 |
| 417 | 20230913 | 133600 | 1204101675 | 4325 | 4285 | 4325 | 4285 | 113 |
| 418 | 20230913 | 133500 | 1203614740 | 4310 | 4285 | 4310 | 4285 | 4 |
| 419 | 20230913 | 133400 | 1203597550 | 4310 | 4295 | 4310 | 4275 | 132 |
| 420 | 20230913 | 133300 | 1203031930 | 4270 | 4265 | 4300 | 4265 | 265 |
| 421 | 20230913 | 133200 | 1201900545 | 4260 | 4260 | 4260 | 4260 | 0 |
| 422 | 20230913 | 133100 | 1201900545 | 4260 | 4260 | 4265 | 4250 | 693 |
| 423 | 20230913 | 133000 | 1198950395 | 4285 | 4285 | 4285 | 4260 | 884 |
| 424 | 20230913 | 132900 | 1195170255 | 4315 | 4315 | 4315 | 4315 | 0 |
| 425 | 20230913 | 132800 | 1195170255 | 4315 | 4300 | 4315 | 4290 | 2621 |
| 426 | 20230913 | 132700 | 1183920780 | 4310 | 4315 | 4315 | 4300 | 1680 |
| 427 | 20230913 | 132600 | 1176691080 | 4315 | 4315 | 4315 | 4315 | 20 |
| 428 | 20230913 | 132500 | 1176604780 | 4345 | 4345 | 4345 | 4345 | 0 |
| 429 | 20230913 | 132400 | 1176604780 | 4345 | 4345 | 4345 | 4345 | 0 |
| 430 | 20230913 | 132300 | 1176604780 | 4345 | 4320 | 4345 | 4320 | 460 |
| 431 | 20230913 | 132200 | 1174607155 | 4310 | 4310 | 4310 | 4305 | 730 |
| 432 | 20230913 | 132100 | 1171461395 | 4310 | 4310 | 4310 | 4310 | 407 |
| 433 | 20230913 | 132000 | 1169707225 | 4310 | 4320 | 4320 | 4310 | 955 |
| 434 | 20230913 | 131900 | 1165585760 | 4325 | 4325 | 4325 | 4325 | 467 |
| 435 | 20230913 | 131800 | 1163565985 | 4345 | 4345 | 4345 | 4345 | 1 |
| 436 | 20230913 | 131700 | 1163561640 | 4320 | 4325 | 4325 | 4320 | 1041 |
| 437 | 20230913 | 131600 | 1159063520 | 4320 | 4320 | 4320 | 4320 | 0 |
| 438 | 20230913 | 131500 | 1159063520 | 4320 | 4330 | 4330 | 4320 | 279 |
| 439 | 20230913 | 131400 | 1157857820 | 4325 | 4325 | 4325 | 4320 | 311 |
| 440 | 20230913 | 131300 | 1156512765 | 4325 | 4325 | 4325 | 4325 | 25 |
| 441 | 20230913 | 131200 | 1156404640 | 4335 | 4335 | 4335 | 4335 | 50 |
| 442 | 20230913 | 131100 | 1156187890 | 4335 | 4340 | 4340 | 4310 | 1609 |
| 443 | 20230913 | 131000 | 1149231295 | 4335 | 4340 | 4340 | 4335 | 829 |
| 444 | 20230913 | 130900 | 1145635745 | 4340 | 4345 | 4345 | 4340 | 531 |
| 445 | 20230913 | 130800 | 1143330915 | 4345 | 4345 | 4370 | 4345 | 759 |
| 446 | 20230913 | 130700 | 1140033035 | 4345 | 4355 | 4365 | 4345 | 436 |
| 447 | 20230913 | 130600 | 1138132650 | 4340 | 4335 | 4340 | 4335 | 61 |
| 448 | 20230913 | 130500 | 1137867960 | 4335 | 4350 | 4350 | 4335 | 273 |
| 449 | 20230913 | 130400 | 1136682305 | 4350 | 4350 | 4350 | 4350 | 0 |
| 450 | 20230913 | 130300 | 1136682305 | 4350 | 4350 | 4350 | 4350 | 0 |
| 451 | 20230913 | 130200 | 1136682305 | 4350 | 4350 | 4350 | 4350 | 0 |
| 452 | 20230913 | 130100 | 1136682305 | 4350 | 4350 | 4350 | 4350 | 247 |
| 453 | 20230913 | 130000 | 1135607855 | 4350 | 4350 | 4350 | 4350 | 200 |
| 454 | 20230913 | 125900 | 1134737855 | 4350 | 4350 | 4350 | 4350 | 121 |
| 455 | 20230913 | 125800 | 1134211505 | 4355 | 4350 | 4355 | 4350 | 75 |
| 456 | 20230913 | 125700 | 1133885100 | 4350 | 4355 | 4355 | 4350 | 1161 |
| 457 | 20230913 | 125600 | 1128833100 | 4355 | 4375 | 4375 | 4355 | 55 |
| 458 | 20230913 | 125500 | 1128593525 | 4380 | 4380 | 4380 | 4380 | 17 |
| 459 | 20230913 | 125400 | 1128519065 | 4385 | 4385 | 4385 | 4385 | 1 |
| 460 | 20230913 | 125300 | 1128514680 | 4355 | 4355 | 4355 | 4355 | 229 |
| 461 | 20230913 | 125200 | 1127517385 | 4350 | 4350 | 4350 | 4350 | 0 |
| 462 | 20230913 | 125100 | 1127517385 | 4350 | 4350 | 4350 | 4350 | 0 |
| 463 | 20230913 | 125000 | 1127517385 | 4350 | 4350 | 4350 | 4350 | 0 |
| 464 | 20230913 | 124900 | 1127517385 | 4350 | 4350 | 4350 | 4350 | 0 |
| 465 | 20230913 | 124800 | 1127517385 | 4350 | 4355 | 4355 | 4350 | 1203 |
| 466 | 20230913 | 124700 | 1122278425 | 4355 | 4360 | 4360 | 4355 | 477 |
| 467 | 20230913 | 124600 | 1120200310 | 4360 | 4360 | 4360 | 4360 | 500 |
| 468 | 20230913 | 124500 | 1118020310 | 4350 | 4360 | 4360 | 4350 | 403 |
| 469 | 20230913 | 124400 | 1116266540 | 4355 | 4355 | 4355 | 4355 | 13 |
| 470 | 20230913 | 124300 | 1116209925 | 4360 | 4385 | 4385 | 4360 | 74 |
| 471 | 20230913 | 124200 | 1115886770 | 4390 | 4390 | 4390 | 4390 | 105 |
| 472 | 20230913 | 124100 | 1115425820 | 4405 | 4405 | 4405 | 4405 | 0 |
| 473 | 20230913 | 124000 | 1115425820 | 4405 | 4400 | 4405 | 4400 | 101 |
| 474 | 20230913 | 123900 | 1114980920 | 4405 | 4370 | 4405 | 4370 | 966 |
| 475 | 20230913 | 123800 | 1110741060 | 4370 | 4370 | 4370 | 4370 | 104 |
| 476 | 20230913 | 123700 | 1110286580 | 4350 | 4350 | 4365 | 4350 | 3760 |
| 477 | 20230913 | 123600 | 1093925395 | 4350 | 4365 | 4365 | 4350 | 27 |
| 478 | 20230913 | 123500 | 1093807915 | 4345 | 4340 | 4345 | 4340 | 136 |
| 479 | 20230913 | 123400 | 1093217050 | 4330 | 4370 | 4375 | 4330 | 625 |
| 480 | 20230913 | 123300 | 1090501960 | 4370 | 4370 | 4370 | 4360 | 427 |
| 481 | 20230913 | 123200 | 1088639140 | 4375 | 4360 | 4375 | 4325 | 1515 |
| 482 | 20230913 | 123100 | 1082035360 | 4320 | 4390 | 4390 | 4300 | 8622 |
| 483 | 20230913 | 123000 | 1044542105 | 4395 | 4405 | 4405 | 4395 | 1462 |
| 484 | 20230913 | 122900 | 1038110375 | 4410 | 4420 | 4420 | 4410 | 1873 |
| 485 | 20230913 | 122800 | 1029840715 | 4425 | 4430 | 4430 | 4425 | 79 |
| 486 | 20230913 | 122700 | 1029490905 | 4430 | 4430 | 4430 | 4430 | 10 |
| 487 | 20230913 | 122600 | 1029446605 | 4430 | 4435 | 4435 | 4430 | 33 |
| 488 | 20230913 | 122500 | 1029300265 | 4435 | 4415 | 4435 | 4415 | 313 |
| 489 | 20230913 | 122400 | 1027916510 | 4415 | 4435 | 4435 | 4415 | 1723 |
| 490 | 20230913 | 122300 | 1020293165 | 4435 | 4435 | 4435 | 4435 | 98 |
| 491 | 20230913 | 122200 | 1019858535 | 4440 | 4450 | 4450 | 4435 | 704 |
| 492 | 20230913 | 122100 | 1016731085 | 4450 | 4475 | 4475 | 4450 | 11 |
| 493 | 20230913 | 122000 | 1016682110 | 4475 | 4455 | 4475 | 4450 | 307 |
| 494 | 20230913 | 121900 | 1015314825 | 4460 | 4455 | 4460 | 4455 | 256 |
| 495 | 20230913 | 121800 | 1014173075 | 4455 | 4450 | 4455 | 4445 | 189 |
| 496 | 20230913 | 121700 | 1013332485 | 4450 | 4450 | 4450 | 4450 | 175 |
| 497 | 20230913 | 121600 | 1012553735 | 4450 | 4450 | 4450 | 4450 | 1000 |
| 498 | 20230913 | 121500 | 1008103735 | 4450 | 4450 | 4480 | 4450 | 88 |
| 499 | 20230913 | 121400 | 1007712105 | 4450 | 4450 | 4450 | 4450 | 619 |
| 500 | 20230913 | 121300 | 1004957555 | 4450 | 4450 | 4450 | 4450 | 200 |
| 501 | 20230913 | 121200 | 1004067555 | 4450 | 4450 | 4450 | 4450 | 1173 |
| 502 | 20230913 | 121100 | 998847705 | 4455 | 4455 | 4455 | 4455 | 350 |
| 503 | 20230913 | 121000 | 997288455 | 4455 | 4455 | 4460 | 4450 | 704 |
| 504 | 20230913 | 120900 | 994153135 | 4450 | 4450 | 4450 | 4450 | 0 |
| 505 | 20230913 | 120800 | 994153135 | 4450 | 4450 | 4450 | 4450 | 70 |
| 506 | 20230913 | 120700 | 993841635 | 4445 | 4445 | 4445 | 4440 | 1221 |
| 507 | 20230913 | 120600 | 988415295 | 4440 | 4450 | 4450 | 4435 | 1147 |
| 508 | 20230913 | 120500 | 983321700 | 4450 | 4465 | 4465 | 4450 | 1017 |
| 509 | 20230913 | 120400 | 978792260 | 4465 | 4475 | 4475 | 4460 | 288 |
| 510 | 20230913 | 120300 | 977505175 | 4475 | 4465 | 4475 | 4465 | 627 |
| 511 | 20230913 | 120200 | 974704260 | 4460 | 4460 | 4460 | 4460 | 154 |
| 512 | 20230913 | 120100 | 974017420 | 4480 | 4460 | 4480 | 4460 | 1372 |
| 513 | 20230913 | 120000 | 967895400 | 4460 | 4485 | 4485 | 4460 | 880 |
| 514 | 20230913 | 115900 | 963960540 | 4465 | 4505 | 4505 | 4465 | 3366 |
| 515 | 20230913 | 115800 | 948835545 | 4505 | 4525 | 4525 | 4505 | 1229 |
| 516 | 20230913 | 115700 | 943275320 | 4530 | 4530 | 4530 | 4510 | 2830 |
| 517 | 20230913 | 115600 | 930474690 | 4500 | 4480 | 4530 | 4480 | 7109 |
| 518 | 20230913 | 115500 | 898406900 | 4480 | 4500 | 4505 | 4480 | 1813 |
| 519 | 20230913 | 115400 | 890257995 | 4480 | 4500 | 4510 | 4480 | 5592 |
| 520 | 20230913 | 115300 | 865090525 | 4500 | 4500 | 4505 | 4490 | 6316 |
| 521 | 20230913 | 115200 | 836671270 | 4500 | 4455 | 4500 | 4430 | 2587 |
| 522 | 20230913 | 115100 | 825101755 | 4455 | 4510 | 4515 | 4455 | 2350 |
| 523 | 20230913 | 115000 | 814556990 | 4495 | 4445 | 4515 | 4445 | 13193 |
| 524 | 20230913 | 114900 | 755464455 | 4445 | 4425 | 4445 | 4410 | 623 |
| 525 | 20230913 | 114800 | 752698160 | 4425 | 4410 | 4425 | 4405 | 3140 |
| 526 | 20230913 | 114700 | 738826290 | 4400 | 4395 | 4405 | 4395 | 340 |
| 527 | 20230913 | 114600 | 737330200 | 4395 | 4385 | 4400 | 4385 | 1757 |
| 528 | 20230913 | 114500 | 729606040 | 4385 | 4385 | 4385 | 4385 | 30 |
| 529 | 20230913 | 114400 | 729474490 | 4385 | 4385 | 4385 | 4385 | 114 |
| 530 | 20230913 | 114300 | 728974600 | 4385 | 4385 | 4385 | 4385 | 0 |
| 531 | 20230913 | 114200 | 728974600 | 4385 | 4385 | 4385 | 4385 | 0 |
| 532 | 20230913 | 114100 | 728974600 | 4385 | 4385 | 4385 | 4385 | 2 |
| 533 | 20230913 | 114000 | 728965830 | 4390 | 4390 | 4390 | 4390 | 0 |
| 534 | 20230913 | 113900 | 728965830 | 4390 | 4390 | 4390 | 4390 | 0 |
| 535 | 20230913 | 113800 | 728965830 | 4390 | 4390 | 4390 | 4390 | 0 |
| 536 | 20230913 | 113700 | 728965830 | 4390 | 4365 | 4390 | 4365 | 31 |
| 537 | 20230913 | 113600 | 728830490 | 4385 | 4385 | 4385 | 4385 | 0 |
| 538 | 20230913 | 113500 | 728830490 | 4385 | 4365 | 4385 | 4365 | 184 |
| 539 | 20230913 | 113400 | 728023690 | 4390 | 4365 | 4390 | 4365 | 112 |
| 540 | 20230913 | 113300 | 727532210 | 4360 | 4365 | 4365 | 4360 | 120 |
| 541 | 20230913 | 113200 | 727008710 | 4375 | 4385 | 4390 | 4375 | 362 |
| 542 | 20230913 | 113100 | 725421420 | 4385 | 4365 | 4385 | 4360 | 424 |
| 543 | 20230913 | 113000 | 723572135 | 4360 | 4360 | 4360 | 4360 | 0 |
| 544 | 20230913 | 112900 | 723572135 | 4360 | 4360 | 4360 | 4360 | 98 |
| 545 | 20230913 | 112800 | 723144855 | 4360 | 4360 | 4360 | 4360 | 2 |
| 546 | 20230913 | 112700 | 723136135 | 4355 | 4355 | 4355 | 4355 | 92 |
| 547 | 20230913 | 112600 | 722735475 | 4350 | 4350 | 4350 | 4350 | 3 |
| 548 | 20230913 | 112500 | 722722425 | 4350 | 4360 | 4360 | 4350 | 960 |
| 549 | 20230913 | 112400 | 718538195 | 4355 | 4380 | 4380 | 4355 | 1251 |
| 550 | 20230913 | 112300 | 713082260 | 4385 | 4385 | 4385 | 4385 | 1006 |
| 551 | 20230913 | 112200 | 708670950 | 4370 | 4370 | 4370 | 4370 | 0 |
| 552 | 20230913 | 112100 | 708670950 | 4370 | 4370 | 4370 | 4365 | 246 |
| 553 | 20230913 | 112000 | 707596550 | 4385 | 4385 | 4385 | 4385 | 2 |
| 554 | 20230913 | 111900 | 707587780 | 4390 | 4375 | 4390 | 4370 | 322 |
| 555 | 20230913 | 111800 | 706175370 | 4390 | 4390 | 4390 | 4390 | 0 |
| 556 | 20230913 | 111700 | 706175370 | 4390 | 4395 | 4395 | 4390 | 180 |
| 557 | 20230913 | 111600 | 705384970 | 4390 | 4405 | 4410 | 4390 | 709 |
| 558 | 20230913 | 111500 | 702265010 | 4410 | 4415 | 4425 | 4410 | 141 |
| 559 | 20230913 | 111400 | 701641970 | 4405 | 4405 | 4405 | 4405 | 25 |
| 560 | 20230913 | 111300 | 701531845 | 4405 | 4405 | 4405 | 4405 | 1 |
| 561 | 20230913 | 111200 | 701527440 | 4405 | 4405 | 4405 | 4400 | 240 |
| 562 | 20230913 | 111100 | 700470310 | 4405 | 4410 | 4410 | 4405 | 287 |
| 563 | 20230913 | 111000 | 699204750 | 4405 | 4425 | 4425 | 4405 | 336 |
| 564 | 20230913 | 110900 | 697720370 | 4440 | 4445 | 4445 | 4440 | 54 |
| 565 | 20230913 | 110800 | 697480600 | 4445 | 4420 | 4445 | 4375 | 1981 |
| 566 | 20230913 | 110700 | 688736605 | 4445 | 4420 | 4450 | 4420 | 1055 |
| 567 | 20230913 | 110600 | 684052270 | 4420 | 4415 | 4440 | 4415 | 488 |
| 568 | 20230913 | 110500 | 681893755 | 4415 | 4405 | 4415 | 4400 | 2505 |
| 569 | 20230913 | 110400 | 670856950 | 4385 | 4360 | 4385 | 4360 | 840 |
| 570 | 20230913 | 110300 | 667182595 | 4355 | 4355 | 4355 | 4355 | 200 |
| 571 | 20230913 | 110200 | 666311595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 572 | 20230913 | 110100 | 666311595 | 4380 | 4345 | 4380 | 4345 | 427 |
| 573 | 20230913 | 110000 | 664446265 | 4350 | 4350 | 4350 | 4350 | 108 |
| 574 | 20230913 | 105900 | 663976465 | 4350 | 4350 | 4350 | 4350 | 3 |
| 575 | 20230913 | 105800 | 663963415 | 4330 | 4325 | 4350 | 4325 | 341 |
| 576 | 20230913 | 105700 | 662487365 | 4340 | 4340 | 4340 | 4340 | 7 |
| 577 | 20230913 | 105600 | 662456985 | 4350 | 4345 | 4350 | 4340 | 283 |
| 578 | 20230913 | 105500 | 661226950 | 4340 | 4350 | 4350 | 4340 | 205 |
| 579 | 20230913 | 105400 | 660336200 | 4335 | 4320 | 4335 | 4320 | 1315 |
| 580 | 20230913 | 105300 | 654641150 | 4320 | 4325 | 4325 | 4320 | 8 |
| 581 | 20230913 | 105200 | 654606580 | 4325 | 4340 | 4340 | 4325 | 1548 |
| 582 | 20230913 | 105100 | 647896890 | 4340 | 4350 | 4350 | 4335 | 3305 |
| 583 | 20230913 | 105000 | 633549985 | 4350 | 4345 | 4350 | 4345 | 132 |
| 584 | 20230913 | 104900 | 632976330 | 4345 | 4355 | 4355 | 4345 | 350 |
| 585 | 20230913 | 104800 | 631454940 | 4355 | 4340 | 4355 | 4340 | 231 |
| 586 | 20230913 | 104700 | 630452385 | 4340 | 4345 | 4355 | 4340 | 1541 |
| 587 | 20230913 | 104600 | 623761935 | 4345 | 4345 | 4345 | 4345 | 21 |
| 588 | 20230913 | 104500 | 623670690 | 4340 | 4340 | 4340 | 4340 | 0 |
| 589 | 20230913 | 104400 | 623670690 | 4340 | 4350 | 4350 | 4340 | 1050 |
| 590 | 20230913 | 104300 | 619111270 | 4350 | 4350 | 4350 | 4350 | 124 |
| 591 | 20230913 | 104200 | 618571870 | 4340 | 4340 | 4340 | 4340 | 0 |
| 592 | 20230913 | 104100 | 618571870 | 4340 | 4350 | 4350 | 4340 | 384 |
| 593 | 20230913 | 104000 | 616902245 | 4350 | 4350 | 4355 | 4350 | 1127 |
| 594 | 20230913 | 103900 | 611999790 | 4350 | 4350 | 4350 | 4350 | 1 |
| 595 | 20230913 | 103800 | 611995440 | 4350 | 4360 | 4360 | 4350 | 1902 |
| 596 | 20230913 | 103700 | 603713195 | 4365 | 4370 | 4370 | 4365 | 524 |
| 597 | 20230913 | 103600 | 601423320 | 4375 | 4375 | 4375 | 4375 | 493 |
| 598 | 20230913 | 103500 | 599266445 | 4380 | 4380 | 4380 | 4380 | 113 |
| 599 | 20230913 | 103400 | 598771505 | 4380 | 4390 | 4390 | 4380 | 181 |
| 600 | 20230913 | 103300 | 597977740 | 4410 | 4390 | 4410 | 4390 | 943 |
| 601 | 20230913 | 103200 | 593833530 | 4390 | 4385 | 4390 | 4385 | 102 |
| 602 | 20230913 | 103100 | 593385755 | 4400 | 4400 | 4400 | 4375 | 213 |
| 603 | 20230913 | 103000 | 592449005 | 4410 | 4410 | 4420 | 4410 | 564 |
| 604 | 20230913 | 102900 | 589961545 | 4430 | 4430 | 4450 | 4430 | 351 |
| 605 | 20230913 | 102800 | 588401800 | 4450 | 4415 | 4450 | 4415 | 5177 |
| 606 | 20230913 | 102700 | 565472330 | 4400 | 4400 | 4400 | 4395 | 193 |
| 607 | 20230913 | 102600 | 564623310 | 4415 | 4410 | 4415 | 4410 | 670 |
| 608 | 20230913 | 102500 | 561668605 | 4410 | 4415 | 4415 | 4390 | 366 |
| 609 | 20230913 | 102400 | 560054995 | 4415 | 4370 | 4415 | 4370 | 4204 |
| 610 | 20230913 | 102300 | 541577945 | 4365 | 4365 | 4370 | 4365 | 617 |
| 611 | 20230913 | 102200 | 538883820 | 4365 | 4375 | 4375 | 4365 | 456 |
| 612 | 20230913 | 102100 | 536892110 | 4375 | 4365 | 4375 | 4360 | 4262 |
| 613 | 20230913 | 102000 | 518305855 | 4360 | 4365 | 4365 | 4360 | 147 |
| 614 | 20230913 | 101900 | 517664620 | 4370 | 4370 | 4370 | 4370 | 277 |
| 615 | 20230913 | 101800 | 516454130 | 4390 | 4385 | 4390 | 4375 | 402 |
| 616 | 20230913 | 101700 | 514691170 | 4375 | 4375 | 4375 | 4375 | 16 |
| 617 | 20230913 | 101600 | 514621170 | 4370 | 4370 | 4370 | 4360 | 351 |
| 618 | 20230913 | 101500 | 513088290 | 4390 | 4390 | 4390 | 4390 | 244 |
| 619 | 20230913 | 101400 | 512017130 | 4390 | 4390 | 4390 | 4390 | 0 |
| 620 | 20230913 | 101300 | 512017130 | 4390 | 4390 | 4390 | 4390 | 4 |
| 621 | 20230913 | 101200 | 511999570 | 4395 | 4395 | 4400 | 4395 | 1113 |
| 622 | 20230913 | 101100 | 507105430 | 4380 | 4380 | 4380 | 4380 | 500 |
| 623 | 20230913 | 101000 | 504915430 | 4380 | 4380 | 4380 | 4380 | 116 |
| 624 | 20230913 | 100900 | 504407350 | 4380 | 4380 | 4380 | 4380 | 0 |
| 625 | 20230913 | 100800 | 504407350 | 4380 | 4380 | 4380 | 4380 | 0 |
| 626 | 20230913 | 100700 | 504407350 | 4380 | 4355 | 4380 | 4355 | 892 |
| 627 | 20230913 | 100600 | 500513800 | 4355 | 4360 | 4360 | 4355 | 765 |
| 628 | 20230913 | 100500 | 497179905 | 4360 | 4370 | 4370 | 4360 | 378 |
| 629 | 20230913 | 100400 | 495530160 | 4370 | 4370 | 4370 | 4370 | 0 |
| 630 | 20230913 | 100300 | 495530160 | 4370 | 4370 | 4370 | 4370 | 0 |
| 631 | 20230913 | 100200 | 495530160 | 4370 | 4370 | 4370 | 4370 | 0 |
| 632 | 20230913 | 100100 | 495530160 | 4370 | 4375 | 4375 | 4370 | 172 |
| 633 | 20230913 | 100000 | 494778165 | 4380 | 4380 | 4380 | 4375 | 90 |
| 634 | 20230913 | 095900 | 494384165 | 4380 | 4380 | 4380 | 4380 | 364 |
| 635 | 20230913 | 095800 | 492789845 | 4400 | 4400 | 4400 | 4400 | 1 |
| 636 | 20230913 | 095700 | 492785445 | 4410 | 4410 | 4410 | 4410 | 0 |
| 637 | 20230913 | 095600 | 492785445 | 4410 | 4390 | 4410 | 4390 | 568 |
| 638 | 20230913 | 095500 | 490282060 | 4365 | 4370 | 4370 | 4365 | 500 |
| 639 | 20230913 | 095400 | 488098735 | 4390 | 4385 | 4390 | 4385 | 1211 |
| 640 | 20230913 | 095300 | 482783510 | 4355 | 4355 | 4355 | 4355 | 0 |
| 641 | 20230913 | 095200 | 482783510 | 4355 | 4385 | 4390 | 4355 | 505 |
| 642 | 20230913 | 095100 | 480567975 | 4355 | 4360 | 4360 | 4355 | 137 |
| 643 | 20230913 | 095000 | 479971075 | 4355 | 4385 | 4385 | 4355 | 666 |
| 644 | 20230913 | 094900 | 477064250 | 4405 | 4405 | 4405 | 4405 | 50 |
| 645 | 20230913 | 094800 | 476844000 | 4405 | 4405 | 4405 | 4405 | 1 |
| 646 | 20230913 | 094700 | 476839595 | 4415 | 4385 | 4415 | 4385 | 761 |
| 647 | 20230913 | 094600 | 473491765 | 4385 | 4360 | 4385 | 4355 | 248 |
| 648 | 20230913 | 094500 | 472409125 | 4385 | 4380 | 4385 | 4380 | 123 |
| 649 | 20230913 | 094400 | 471870270 | 4365 | 4355 | 4365 | 4355 | 202 |
| 650 | 20230913 | 094300 | 470989060 | 4365 | 4365 | 4365 | 4365 | 112 |
| 651 | 20230913 | 094200 | 470500180 | 4380 | 4380 | 4385 | 4355 | 2012 |
| 652 | 20230913 | 094100 | 461692030 | 4370 | 4380 | 4380 | 4370 | 241 |
| 653 | 20230913 | 094000 | 460636550 | 4380 | 4380 | 4380 | 4310 | 2599 |
| 654 | 20230913 | 093900 | 449321680 | 4380 | 4415 | 4420 | 4380 | 5092 |
| 655 | 20230913 | 093800 | 426847135 | 4415 | 4425 | 4430 | 4415 | 808 |
| 656 | 20230913 | 093700 | 423276820 | 4425 | 4415 | 4425 | 4410 | 1425 |
| 657 | 20230913 | 093600 | 416987955 | 4420 | 4450 | 4450 | 4420 | 2129 |
| 658 | 20230913 | 093500 | 407543660 | 4450 | 4440 | 4465 | 4440 | 2785 |
| 659 | 20230913 | 093400 | 395150020 | 4465 | 4435 | 4465 | 4425 | 6452 |
| 660 | 20230913 | 093300 | 366467470 | 4440 | 4410 | 4440 | 4410 | 2335 |
| 661 | 20230913 | 093200 | 356123145 | 4420 | 4405 | 4420 | 4400 | 3476 |
| 662 | 20230913 | 093100 | 340797990 | 4405 | 4395 | 4405 | 4390 | 1293 |
| 663 | 20230913 | 093000 | 335116310 | 4390 | 4390 | 4390 | 4390 | 223 |
| 664 | 20230913 | 092900 | 334137340 | 4345 | 4360 | 4400 | 4345 | 1726 |
| 665 | 20230913 | 092800 | 326585885 | 4350 | 4340 | 4350 | 4330 | 1704 |
| 666 | 20230913 | 092700 | 319204130 | 4340 | 4350 | 4350 | 4340 | 35 |
| 667 | 20230913 | 092600 | 319052150 | 4355 | 4355 | 4355 | 4355 | 7 |
| 668 | 20230913 | 092500 | 319021665 | 4355 | 4345 | 4360 | 4335 | 222 |
| 669 | 20230913 | 092400 | 318055915 | 4350 | 4330 | 4350 | 4325 | 190 |
| 670 | 20230913 | 092300 | 317231860 | 4330 | 4355 | 4355 | 4330 | 1581 |
| 671 | 20230913 | 092200 | 310365635 | 4360 | 4360 | 4390 | 4360 | 248 |
| 672 | 20230913 | 092100 | 309278670 | 4370 | 4380 | 4380 | 4370 | 1367 |
| 673 | 20230913 | 092000 | 303304530 | 4390 | 4400 | 4400 | 4380 | 1646 |
| 674 | 20230913 | 091900 | 296069910 | 4400 | 4370 | 4400 | 4350 | 3493 |
| 675 | 20230913 | 091800 | 280797155 | 4360 | 4375 | 4375 | 4355 | 405 |
| 676 | 20230913 | 091700 | 279029655 | 4375 | 4370 | 4385 | 4360 | 1131 |
| 677 | 20230913 | 091600 | 274076500 | 4380 | 4415 | 4415 | 4370 | 3509 |
| 678 | 20230913 | 091500 | 258670755 | 4420 | 4415 | 4420 | 4375 | 5787 |
| 679 | 20230913 | 091400 | 233244395 | 4425 | 4305 | 4460 | 4305 | 9835 |
| 680 | 20230913 | 091300 | 190080875 | 4305 | 4235 | 4305 | 4235 | 11470 |
| 681 | 20230913 | 091200 | 140966965 | 4245 | 4255 | 4255 | 4235 | 170 |
| 682 | 20230913 | 091100 | 140244675 | 4255 | 4235 | 4255 | 4235 | 2894 |
| 683 | 20230913 | 091000 | 127957880 | 4220 | 4225 | 4230 | 4220 | 259 |
| 684 | 20230913 | 090900 | 126864075 | 4230 | 4220 | 4235 | 4220 | 440 |
| 685 | 20230913 | 090800 | 125003875 | 4235 | 4200 | 4235 | 4200 | 2191 |
| 686 | 20230913 | 090700 | 115744645 | 4195 | 4195 | 4195 | 4195 | 150 |
| 687 | 20230913 | 090600 | 115115395 | 4175 | 4155 | 4190 | 4145 | 2473 |
| 688 | 20230913 | 090500 | 104822080 | 4155 | 4145 | 4155 | 4110 | 6655 |
| 689 | 20230913 | 090400 | 77318460 | 4145 | 4170 | 4170 | 4125 | 1771 |
| 690 | 20230913 | 090300 | 69995925 | 4135 | 4125 | 4140 | 4115 | 1830 |
| 691 | 20230913 | 090200 | 62448890 | 4155 | 4205 | 4205 | 4105 | 3428 |
| 692 | 20230913 | 090100 | 48272430 | 4170 | 4180 | 4220 | 4155 | 2962 |
| 693 | 20230913 | 090000 | 35921265 | 4155 | 4215 | 4245 | 4150 | 8334 |