34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 203500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 6276 |
| 3 | 20230913 | 203400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 4 | 20230913 | 203300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 5 | 20230913 | 203200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 6 | 20230913 | 203100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 7 | 20230913 | 203000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 8 | 20230913 | 202900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 9 | 20230913 | 202800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 10 | 20230913 | 202700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 11 | 20230913 | 202600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 12 | 20230913 | 202500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 13 | 20230913 | 202400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 14 | 20230913 | 202300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 15 | 20230913 | 202200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 16 | 20230913 | 202100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 17 | 20230913 | 202000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 18 | 20230913 | 201900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 19 | 20230913 | 201800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 20 | 20230913 | 201700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 21 | 20230913 | 201600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 22 | 20230913 | 201500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 23 | 20230913 | 201400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 24 | 20230913 | 201300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 25 | 20230913 | 201200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 26 | 20230913 | 201100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 27 | 20230913 | 201000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 28 | 20230913 | 200900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 29 | 20230913 | 200800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 30 | 20230913 | 200700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 31 | 20230913 | 200600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 32 | 20230913 | 200500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 6276 |
| 33 | 20230913 | 200400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 34 | 20230913 | 200300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 35 | 20230913 | 200200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 36 | 20230913 | 200100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 37 | 20230913 | 200000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 38 | 20230913 | 195900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 39 | 20230913 | 195800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 40 | 20230913 | 195700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 41 | 20230913 | 195600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 42 | 20230913 | 195500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 43 | 20230913 | 195400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 44 | 20230913 | 195300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 45 | 20230913 | 195200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 46 | 20230913 | 195100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 47 | 20230913 | 195000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 48 | 20230913 | 194900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 49 | 20230913 | 194800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 50 | 20230913 | 194700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 51 | 20230913 | 194600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 52 | 20230913 | 194500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 53 | 20230913 | 194400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 54 | 20230913 | 194300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 55 | 20230913 | 194200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 56 | 20230913 | 194100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 57 | 20230913 | 194000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 58 | 20230913 | 193900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 59 | 20230913 | 193800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 60 | 20230913 | 193700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 61 | 20230913 | 193600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 62 | 20230913 | 193500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 6276 |
| 63 | 20230913 | 193400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 64 | 20230913 | 193300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 65 | 20230913 | 193200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 66 | 20230913 | 193100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 67 | 20230913 | 193000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 68 | 20230913 | 192900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 69 | 20230913 | 192800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 70 | 20230913 | 192700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 71 | 20230913 | 192600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 72 | 20230913 | 192500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 73 | 20230913 | 192400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 74 | 20230913 | 192300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 75 | 20230913 | 192200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 76 | 20230913 | 192100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 77 | 20230913 | 192000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 78 | 20230913 | 191900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 79 | 20230913 | 191800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 80 | 20230913 | 191700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 81 | 20230913 | 191600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 82 | 20230913 | 191500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 83 | 20230913 | 191400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 84 | 20230913 | 191300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 85 | 20230913 | 191200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 86 | 20230913 | 191100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 87 | 20230913 | 191000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 88 | 20230913 | 190900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 89 | 20230913 | 190800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 90 | 20230913 | 190700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 91 | 20230913 | 190600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 92 | 20230913 | 190500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 6276 |
| 93 | 20230913 | 190400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 94 | 20230913 | 190300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 95 | 20230913 | 190200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 96 | 20230913 | 190100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 97 | 20230913 | 190000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 98 | 20230913 | 185900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 99 | 20230913 | 185800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 100 | 20230913 | 185700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 101 | 20230913 | 185600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 102 | 20230913 | 185500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 103 | 20230913 | 185400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 104 | 20230913 | 185300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 105 | 20230913 | 185200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 106 | 20230913 | 185100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 107 | 20230913 | 185000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 108 | 20230913 | 184900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 109 | 20230913 | 184800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 110 | 20230913 | 184700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 111 | 20230913 | 184600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 112 | 20230913 | 184500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 113 | 20230913 | 184400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 114 | 20230913 | 184300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 115 | 20230913 | 184200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 116 | 20230913 | 184100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 117 | 20230913 | 184000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 118 | 20230913 | 183900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 119 | 20230913 | 183800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 120 | 20230913 | 183700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 121 | 20230913 | 183600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 122 | 20230913 | 183500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 6276 |
| 123 | 20230913 | 183400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 124 | 20230913 | 183300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 125 | 20230913 | 183200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 126 | 20230913 | 183100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 127 | 20230913 | 183000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 128 | 20230913 | 182900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 129 | 20230913 | 182800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 130 | 20230913 | 182700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 131 | 20230913 | 182600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 132 | 20230913 | 182500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 133 | 20230913 | 182400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 134 | 20230913 | 182300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 135 | 20230913 | 182200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 136 | 20230913 | 182100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 137 | 20230913 | 182000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 138 | 20230913 | 181900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 139 | 20230913 | 181800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 140 | 20230913 | 181700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 141 | 20230913 | 181600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 142 | 20230913 | 181500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 143 | 20230913 | 181400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 144 | 20230913 | 181300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 145 | 20230913 | 181200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 146 | 20230913 | 181100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 147 | 20230913 | 181000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 148 | 20230913 | 180900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 149 | 20230913 | 180800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 150 | 20230913 | 180700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 151 | 20230913 | 180600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 152 | 20230913 | 180500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 6276 |
| 153 | 20230913 | 180400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 154 | 20230913 | 180300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 155 | 20230913 | 180200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 156 | 20230913 | 180100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 157 | 20230913 | 180000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 158 | 20230913 | 175900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 159 | 20230913 | 175800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 160 | 20230913 | 175700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 161 | 20230913 | 175600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 162 | 20230913 | 175500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 163 | 20230913 | 175400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 164 | 20230913 | 175300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 165 | 20230913 | 175200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 166 | 20230913 | 175100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 167 | 20230913 | 175000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 168 | 20230913 | 174900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 169 | 20230913 | 174800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 170 | 20230913 | 174700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 171 | 20230913 | 174600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 172 | 20230913 | 174500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 173 | 20230913 | 174400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 174 | 20230913 | 174300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 175 | 20230913 | 174200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 176 | 20230913 | 174100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 177 | 20230913 | 174000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 178 | 20230913 | 173900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 179 | 20230913 | 173800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 180 | 20230913 | 173700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 181 | 20230913 | 173600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 182 | 20230913 | 173500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 6276 |
| 183 | 20230913 | 173400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 184 | 20230913 | 173300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 185 | 20230913 | 173200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 186 | 20230913 | 173100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 187 | 20230913 | 173000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 188 | 20230913 | 172900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 189 | 20230913 | 172800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 190 | 20230913 | 172700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 191 | 20230913 | 172600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 192 | 20230913 | 172500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 193 | 20230913 | 172400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 194 | 20230913 | 172300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 195 | 20230913 | 172200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 196 | 20230913 | 172100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 197 | 20230913 | 172000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 198 | 20230913 | 171900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 199 | 20230913 | 171800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 200 | 20230913 | 171700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 201 | 20230913 | 171600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 202 | 20230913 | 171500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 203 | 20230913 | 171400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 204 | 20230913 | 171300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 205 | 20230913 | 171200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 206 | 20230913 | 171100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 207 | 20230913 | 171000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 208 | 20230913 | 170900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 209 | 20230913 | 170800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 210 | 20230913 | 170700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 211 | 20230913 | 170600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 212 | 20230913 | 170500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 6276 |
| 213 | 20230913 | 170400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 214 | 20230913 | 170300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 215 | 20230913 | 170200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 216 | 20230913 | 170100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 217 | 20230913 | 170000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 218 | 20230913 | 165900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 219 | 20230913 | 165800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 220 | 20230913 | 165700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 221 | 20230913 | 165600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 222 | 20230913 | 165500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 223 | 20230913 | 165400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 224 | 20230913 | 165300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 225 | 20230913 | 165200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 226 | 20230913 | 165100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 227 | 20230913 | 165000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 228 | 20230913 | 164900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 229 | 20230913 | 164800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 230 | 20230913 | 164700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 231 | 20230913 | 164600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 232 | 20230913 | 164500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 233 | 20230913 | 164400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 234 | 20230913 | 164300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 235 | 20230913 | 164200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 236 | 20230913 | 164100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 237 | 20230913 | 164000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 238 | 20230913 | 163900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 239 | 20230913 | 163800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 240 | 20230913 | 163700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 241 | 20230913 | 163600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 242 | 20230913 | 163500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 6276 |
| 243 | 20230913 | 163400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 244 | 20230913 | 163300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 245 | 20230913 | 163200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 246 | 20230913 | 163100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 247 | 20230913 | 163000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 248 | 20230913 | 162900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 249 | 20230913 | 162800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 250 | 20230913 | 162700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 251 | 20230913 | 162600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 252 | 20230913 | 162500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 253 | 20230913 | 162400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 254 | 20230913 | 162300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 255 | 20230913 | 162200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 256 | 20230913 | 162100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 257 | 20230913 | 162000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 258 | 20230913 | 161900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 259 | 20230913 | 161800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 260 | 20230913 | 161700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 261 | 20230913 | 161600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 262 | 20230913 | 161500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 263 | 20230913 | 161400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 264 | 20230913 | 161300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 265 | 20230913 | 161200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 266 | 20230913 | 161100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 267 | 20230913 | 161000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 268 | 20230913 | 160900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 269 | 20230913 | 160800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 270 | 20230913 | 160700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 271 | 20230913 | 160600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 272 | 20230913 | 160500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 6276 |
| 273 | 20230913 | 160400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 274 | 20230913 | 160300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 275 | 20230913 | 160200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 276 | 20230913 | 160100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 277 | 20230913 | 160000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 278 | 20230913 | 155900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 279 | 20230913 | 155800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 280 | 20230913 | 155700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 281 | 20230913 | 155600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 282 | 20230913 | 155500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 283 | 20230913 | 155400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 284 | 20230913 | 155300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 285 | 20230913 | 155200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 286 | 20230913 | 155100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 287 | 20230913 | 155000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 288 | 20230913 | 154900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 289 | 20230913 | 154800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 290 | 20230913 | 154700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 291 | 20230913 | 154600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 292 | 20230913 | 154500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 293 | 20230913 | 154400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 294 | 20230913 | 154300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 295 | 20230913 | 154200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 296 | 20230913 | 154100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 297 | 20230913 | 154000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 298 | 20230913 | 153900 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 299 | 20230913 | 153800 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 300 | 20230913 | 153700 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 301 | 20230913 | 153600 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 302 | 20230913 | 153500 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 6276 |
| 303 | 20230913 | 153400 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 304 | 20230913 | 153300 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 305 | 20230913 | 153200 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 306 | 20230913 | 153100 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 0 |
| 307 | 20230913 | 153000 | 1788939900 | 3515 | 3515 | 3515 | 3515 | 6276 |
| 308 | 20230913 | 152900 | 1766879760 | 3530 | 3530 | 3530 | 3530 | 0 |
| 309 | 20230913 | 152800 | 1766879760 | 3530 | 3530 | 3530 | 3530 | 0 |
| 310 | 20230913 | 152700 | 1766879760 | 3530 | 3530 | 3530 | 3530 | 0 |
| 311 | 20230913 | 152600 | 1766879760 | 3530 | 3530 | 3530 | 3530 | 0 |
| 312 | 20230913 | 152500 | 1766879760 | 3530 | 3530 | 3530 | 3530 | 0 |
| 313 | 20230913 | 152400 | 1766879760 | 3530 | 3530 | 3530 | 3530 | 0 |
| 314 | 20230913 | 152300 | 1766879760 | 3530 | 3530 | 3530 | 3530 | 0 |
| 315 | 20230913 | 152200 | 1766879760 | 3530 | 3530 | 3530 | 3530 | 0 |
| 316 | 20230913 | 152100 | 1766879760 | 3530 | 3530 | 3530 | 3530 | 0 |
| 317 | 20230913 | 152000 | 1766879760 | 3530 | 3530 | 3530 | 3530 | 0 |
| 318 | 20230913 | 151900 | 1766879760 | 3530 | 3530 | 3530 | 3515 | 2214 |
| 319 | 20230913 | 151800 | 1759072950 | 3530 | 3525 | 3530 | 3525 | 311 |
| 320 | 20230913 | 151700 | 1757975985 | 3540 | 3525 | 3540 | 3525 | 3973 |
| 321 | 20230913 | 151600 | 1743919035 | 3525 | 3535 | 3535 | 3525 | 149 |
| 322 | 20230913 | 151500 | 1743393485 | 3530 | 3525 | 3530 | 3525 | 3478 |
| 323 | 20230913 | 151400 | 1731117010 | 3525 | 3525 | 3525 | 3525 | 174 |
| 324 | 20230913 | 151300 | 1730503660 | 3525 | 3515 | 3525 | 3510 | 2052 |
| 325 | 20230913 | 151200 | 1723294785 | 3520 | 3520 | 3520 | 3520 | 57 |
| 326 | 20230913 | 151100 | 1723094145 | 3520 | 3520 | 3520 | 3520 | 104 |
| 327 | 20230913 | 151000 | 1722728065 | 3520 | 3520 | 3520 | 3520 | 737 |
| 328 | 20230913 | 150900 | 1720133825 | 3525 | 3525 | 3525 | 3525 | 0 |
| 329 | 20230913 | 150800 | 1720133825 | 3525 | 3520 | 3525 | 3520 | 27 |
| 330 | 20230913 | 150700 | 1720038780 | 3530 | 3530 | 3530 | 3530 | 100 |
| 331 | 20230913 | 150600 | 1719685780 | 3520 | 3525 | 3525 | 3520 | 44 |
| 332 | 20230913 | 150500 | 1719530825 | 3525 | 3525 | 3525 | 3525 | 200 |
| 333 | 20230913 | 150400 | 1718825825 | 3530 | 3530 | 3530 | 3530 | 0 |
| 334 | 20230913 | 150300 | 1718825825 | 3530 | 3530 | 3530 | 3530 | 0 |
| 335 | 20230913 | 150200 | 1718825825 | 3530 | 3520 | 3530 | 3515 | 1084 |
| 336 | 20230913 | 150100 | 1715010865 | 3510 | 3510 | 3510 | 3510 | 300 |
| 337 | 20230913 | 150000 | 1713957865 | 3505 | 3510 | 3510 | 3505 | 668 |
| 338 | 20230913 | 145900 | 1711613525 | 3520 | 3510 | 3520 | 3510 | 421 |
| 339 | 20230913 | 145800 | 1710133475 | 3510 | 3510 | 3510 | 3510 | 43 |
| 340 | 20230913 | 145700 | 1709982545 | 3525 | 3525 | 3525 | 3525 | 402 |
| 341 | 20230913 | 145600 | 1708565495 | 3525 | 3510 | 3525 | 3510 | 242 |
| 342 | 20230913 | 145500 | 1707716045 | 3510 | 3510 | 3515 | 3510 | 2665 |
| 343 | 20230913 | 145400 | 1698360895 | 3505 | 3505 | 3505 | 3505 | 574 |
| 344 | 20230913 | 145300 | 1696349025 | 3505 | 3510 | 3510 | 3505 | 296 |
| 345 | 20230913 | 145200 | 1695310290 | 3510 | 3510 | 3510 | 3510 | 134 |
| 346 | 20230913 | 145100 | 1694839950 | 3505 | 3520 | 3520 | 3505 | 693 |
| 347 | 20230913 | 145000 | 1692408570 | 3505 | 3510 | 3510 | 3505 | 211 |
| 348 | 20230913 | 144900 | 1691668930 | 3505 | 3505 | 3505 | 3505 | 0 |
| 349 | 20230913 | 144800 | 1691668930 | 3505 | 3510 | 3510 | 3505 | 222 |
| 350 | 20230913 | 144700 | 1690889980 | 3510 | 3520 | 3520 | 3510 | 165 |
| 351 | 20230913 | 144600 | 1690309230 | 3505 | 3510 | 3510 | 3505 | 602 |
| 352 | 20230913 | 144500 | 1688197880 | 3535 | 3510 | 3535 | 3510 | 48 |
| 353 | 20230913 | 144400 | 1688029155 | 3540 | 3525 | 3540 | 3525 | 1990 |
| 354 | 20230913 | 144300 | 1681002505 | 3525 | 3510 | 3525 | 3505 | 2684 |
| 355 | 20230913 | 144200 | 1671552325 | 3510 | 3510 | 3510 | 3510 | 602 |
| 356 | 20230913 | 144100 | 1669439305 | 3515 | 3515 | 3515 | 3515 | 559 |
| 357 | 20230913 | 144000 | 1667474420 | 3520 | 3515 | 3520 | 3515 | 220 |
| 358 | 20230913 | 143900 | 1666701080 | 3520 | 3520 | 3520 | 3520 | 5 |
| 359 | 20230913 | 143800 | 1666683480 | 3510 | 3510 | 3510 | 3510 | 212 |
| 360 | 20230913 | 143700 | 1665939360 | 3505 | 3510 | 3510 | 3505 | 433 |
| 361 | 20230913 | 143600 | 1664419940 | 3510 | 3510 | 3520 | 3510 | 380 |
| 362 | 20230913 | 143500 | 1663086120 | 3510 | 3510 | 3510 | 3510 | 44 |
| 363 | 20230913 | 143400 | 1662931680 | 3520 | 3520 | 3520 | 3520 | 9 |
| 364 | 20230913 | 143300 | 1662900000 | 3520 | 3510 | 3520 | 3510 | 1118 |
| 365 | 20230913 | 143200 | 1658973815 | 3510 | 3515 | 3515 | 3510 | 500 |
| 366 | 20230913 | 143100 | 1657216550 | 3515 | 3515 | 3515 | 3515 | 214 |
| 367 | 20230913 | 143000 | 1656464340 | 3515 | 3515 | 3515 | 3515 | 213 |
| 368 | 20230913 | 142900 | 1655715645 | 3515 | 3515 | 3515 | 3515 | 17 |
| 369 | 20230913 | 142800 | 1655655890 | 3520 | 3525 | 3525 | 3520 | 3439 |
| 370 | 20230913 | 142700 | 1643550360 | 3525 | 3525 | 3525 | 3525 | 101 |
| 371 | 20230913 | 142600 | 1643194335 | 3520 | 3520 | 3520 | 3520 | 214 |
| 372 | 20230913 | 142500 | 1642441055 | 3520 | 3520 | 3520 | 3520 | 210 |
| 373 | 20230913 | 142400 | 1641701855 | 3520 | 3520 | 3520 | 3520 | 439 |
| 374 | 20230913 | 142300 | 1640156575 | 3520 | 3525 | 3525 | 3520 | 640 |
| 375 | 20230913 | 142200 | 1637901645 | 3525 | 3525 | 3525 | 3525 | 0 |
| 376 | 20230913 | 142100 | 1637901645 | 3525 | 3525 | 3525 | 3525 | 252 |
| 377 | 20230913 | 142000 | 1637013345 | 3525 | 3525 | 3525 | 3520 | 213 |
| 378 | 20230913 | 141900 | 1636262745 | 3525 | 3525 | 3525 | 3525 | 2000 |
| 379 | 20230913 | 141800 | 1629212745 | 3525 | 3530 | 3530 | 3525 | 389 |
| 380 | 20230913 | 141700 | 1627840075 | 3530 | 3530 | 3530 | 3530 | 93 |
| 381 | 20230913 | 141600 | 1627511785 | 3530 | 3540 | 3540 | 3525 | 1046 |
| 382 | 20230913 | 141500 | 1623809440 | 3535 | 3525 | 3535 | 3525 | 1312 |
| 383 | 20230913 | 141400 | 1619175930 | 3525 | 3525 | 3525 | 3525 | 45 |
| 384 | 20230913 | 141300 | 1619017305 | 3525 | 3525 | 3525 | 3525 | 213 |
| 385 | 20230913 | 141200 | 1618266480 | 3525 | 3530 | 3530 | 3525 | 667 |
| 386 | 20230913 | 141100 | 1615912805 | 3530 | 3535 | 3540 | 3530 | 51 |
| 387 | 20230913 | 141000 | 1615732710 | 3535 | 3530 | 3540 | 3525 | 1409 |
| 388 | 20230913 | 140900 | 1610752855 | 3530 | 3530 | 3530 | 3530 | 0 |
| 389 | 20230913 | 140800 | 1610752855 | 3530 | 3530 | 3530 | 3525 | 1727 |
| 390 | 20230913 | 140700 | 1604656840 | 3530 | 3525 | 3530 | 3525 | 515 |
| 391 | 20230913 | 140600 | 1602841070 | 3520 | 3520 | 3520 | 3520 | 213 |
| 392 | 20230913 | 140500 | 1602091310 | 3520 | 3520 | 3530 | 3520 | 354 |
| 393 | 20230913 | 140400 | 1600843960 | 3520 | 3520 | 3520 | 3520 | 100 |
| 394 | 20230913 | 140300 | 1600491960 | 3520 | 3525 | 3525 | 3520 | 214 |
| 395 | 20230913 | 140200 | 1599737835 | 3525 | 3525 | 3525 | 3525 | 463 |
| 396 | 20230913 | 140100 | 1598105760 | 3525 | 3520 | 3525 | 3520 | 307 |
| 397 | 20230913 | 140000 | 1597024275 | 3520 | 3525 | 3525 | 3520 | 120 |
| 398 | 20230913 | 135900 | 1596601330 | 3530 | 3525 | 3530 | 3525 | 250 |
| 399 | 20230913 | 135800 | 1595719080 | 3520 | 3520 | 3520 | 3520 | 213 |
| 400 | 20230913 | 135700 | 1594969320 | 3525 | 3525 | 3525 | 3520 | 383 |
| 401 | 20230913 | 135600 | 1593619810 | 3525 | 3520 | 3525 | 3520 | 211 |
| 402 | 20230913 | 135500 | 1592876870 | 3520 | 3525 | 3525 | 3520 | 211 |
| 403 | 20230913 | 135400 | 1592133715 | 3525 | 3525 | 3525 | 3525 | 30 |
| 404 | 20230913 | 135300 | 1592027965 | 3525 | 3520 | 3525 | 3520 | 771 |
| 405 | 20230913 | 135200 | 1589313270 | 3525 | 3525 | 3525 | 3525 | 921 |
| 406 | 20230913 | 135100 | 1586066745 | 3525 | 3525 | 3525 | 3525 | 214 |
| 407 | 20230913 | 135000 | 1585312395 | 3525 | 3525 | 3530 | 3525 | 368 |
| 408 | 20230913 | 134900 | 1584014195 | 3530 | 3530 | 3530 | 3530 | 294 |
| 409 | 20230913 | 134800 | 1582976375 | 3525 | 3525 | 3525 | 3525 | 684 |
| 410 | 20230913 | 134700 | 1580565275 | 3525 | 3525 | 3525 | 3525 | 14 |
| 411 | 20230913 | 134600 | 1580515925 | 3525 | 3525 | 3525 | 3525 | 212 |
| 412 | 20230913 | 134500 | 1579768625 | 3525 | 3520 | 3525 | 3520 | 293 |
| 413 | 20230913 | 134400 | 1578736025 | 3525 | 3525 | 3525 | 3520 | 444 |
| 414 | 20230913 | 134300 | 1577171850 | 3525 | 3525 | 3525 | 3520 | 453 |
| 415 | 20230913 | 134200 | 1575575250 | 3525 | 3520 | 3525 | 3520 | 543 |
| 416 | 20230913 | 134100 | 1573662010 | 3515 | 3520 | 3520 | 3515 | 137 |
| 417 | 20230913 | 134000 | 1573179995 | 3515 | 3515 | 3515 | 3515 | 251 |
| 418 | 20230913 | 133900 | 1572297730 | 3515 | 3515 | 3515 | 3515 | 0 |
| 419 | 20230913 | 133800 | 1572297730 | 3515 | 3500 | 3520 | 3500 | 4767 |
| 420 | 20230913 | 133700 | 1555551555 | 3500 | 3500 | 3500 | 3500 | 0 |
| 421 | 20230913 | 133600 | 1555551555 | 3500 | 3500 | 3500 | 3500 | 213 |
| 422 | 20230913 | 133500 | 1554806055 | 3500 | 3500 | 3500 | 3500 | 668 |
| 423 | 20230913 | 133400 | 1552468055 | 3500 | 3500 | 3500 | 3500 | 0 |
| 424 | 20230913 | 133300 | 1552468055 | 3500 | 3500 | 3500 | 3500 | 211 |
| 425 | 20230913 | 133200 | 1551729555 | 3500 | 3500 | 3500 | 3500 | 168 |
| 426 | 20230913 | 133100 | 1551141555 | 3500 | 3500 | 3500 | 3500 | 45 |
| 427 | 20230913 | 133000 | 1550984055 | 3505 | 3500 | 3505 | 3500 | 2537 |
| 428 | 20230913 | 132900 | 1542095210 | 3500 | 3500 | 3500 | 3500 | 517 |
| 429 | 20230913 | 132800 | 1540285710 | 3500 | 3510 | 3510 | 3490 | 1997 |
| 430 | 20230913 | 132700 | 1533297630 | 3510 | 3510 | 3510 | 3510 | 3 |
| 431 | 20230913 | 132600 | 1533287100 | 3500 | 3500 | 3505 | 3500 | 653 |
| 432 | 20230913 | 132500 | 1531001575 | 3500 | 3500 | 3500 | 3500 | 214 |
| 433 | 20230913 | 132400 | 1530252575 | 3500 | 3500 | 3500 | 3500 | 0 |
| 434 | 20230913 | 132300 | 1530252575 | 3500 | 3500 | 3500 | 3500 | 214 |
| 435 | 20230913 | 132200 | 1529503575 | 3500 | 3495 | 3500 | 3495 | 238 |
| 436 | 20230913 | 132100 | 1528671640 | 3500 | 3495 | 3505 | 3495 | 2341 |
| 437 | 20230913 | 132000 | 1520476815 | 3505 | 3490 | 3505 | 3490 | 3000 |
| 438 | 20230913 | 131900 | 1509969060 | 3490 | 3490 | 3490 | 3490 | 0 |
| 439 | 20230913 | 131800 | 1509969060 | 3490 | 3485 | 3490 | 3485 | 224 |
| 440 | 20230913 | 131700 | 1509188140 | 3485 | 3480 | 3485 | 3480 | 491 |
| 441 | 20230913 | 131600 | 1507477455 | 3480 | 3485 | 3485 | 3480 | 17861 |
| 442 | 20230913 | 131500 | 1445304565 | 3480 | 3485 | 3485 | 3480 | 1214 |
| 443 | 20230913 | 131400 | 1441073995 | 3485 | 3485 | 3485 | 3485 | 251 |
| 444 | 20230913 | 131300 | 1440199260 | 3480 | 3480 | 3480 | 3480 | 1212 |
| 445 | 20230913 | 131200 | 1435981500 | 3480 | 3480 | 3485 | 3480 | 406 |
| 446 | 20230913 | 131100 | 1434568120 | 3485 | 3485 | 3485 | 3485 | 1116 |
| 447 | 20230913 | 131000 | 1430678860 | 3485 | 3485 | 3485 | 3485 | 212 |
| 448 | 20230913 | 130900 | 1429940040 | 3485 | 3490 | 3490 | 3485 | 936 |
| 449 | 20230913 | 130800 | 1426677820 | 3490 | 3485 | 3490 | 3485 | 613 |
| 450 | 20230913 | 130700 | 1424539515 | 3485 | 3485 | 3485 | 3485 | 1085 |
| 451 | 20230913 | 130600 | 1420758290 | 3485 | 3485 | 3485 | 3485 | 1128 |
| 452 | 20230913 | 130500 | 1416827210 | 3485 | 3485 | 3485 | 3485 | 213 |
| 453 | 20230913 | 130400 | 1416084905 | 3485 | 3490 | 3490 | 3485 | 1121 |
| 454 | 20230913 | 130300 | 1412178000 | 3485 | 3495 | 3495 | 3485 | 602 |
| 455 | 20230913 | 130200 | 1410078960 | 3495 | 3490 | 3495 | 3490 | 1378 |
| 456 | 20230913 | 130100 | 1405267690 | 3490 | 3490 | 3490 | 3490 | 354 |
| 457 | 20230913 | 130000 | 1404032230 | 3490 | 3490 | 3490 | 3490 | 2100 |
| 458 | 20230913 | 125900 | 1396703230 | 3490 | 3500 | 3500 | 3490 | 2001 |
| 459 | 20230913 | 125800 | 1389699740 | 3485 | 3485 | 3495 | 3485 | 1085 |
| 460 | 20230913 | 125700 | 1385917175 | 3485 | 3485 | 3485 | 3485 | 1257 |
| 461 | 20230913 | 125600 | 1381536530 | 3490 | 3490 | 3490 | 3490 | 200 |
| 462 | 20230913 | 125500 | 1380838530 | 3485 | 3485 | 3485 | 3485 | 1526 |
| 463 | 20230913 | 125400 | 1375520420 | 3485 | 3485 | 3485 | 3485 | 0 |
| 464 | 20230913 | 125300 | 1375520420 | 3485 | 3490 | 3490 | 3485 | 1340 |
| 465 | 20230913 | 125200 | 1370844045 | 3490 | 3490 | 3490 | 3490 | 45 |
| 466 | 20230913 | 125100 | 1370686995 | 3490 | 3490 | 3490 | 3485 | 1494 |
| 467 | 20230913 | 125000 | 1365476690 | 3490 | 3490 | 3495 | 3490 | 847 |
| 468 | 20230913 | 124900 | 1362520560 | 3490 | 3490 | 3490 | 3490 | 1575 |
| 469 | 20230913 | 124800 | 1357023810 | 3485 | 3490 | 3490 | 3485 | 459 |
| 470 | 20230913 | 124700 | 1355422975 | 3490 | 3490 | 3490 | 3490 | 211 |
| 471 | 20230913 | 124600 | 1354686585 | 3495 | 3490 | 3495 | 3490 | 1652 |
| 472 | 20230913 | 124500 | 1348921050 | 3490 | 3485 | 3490 | 3485 | 212 |
| 473 | 20230913 | 124400 | 1348181395 | 3495 | 3485 | 3495 | 3485 | 862 |
| 474 | 20230913 | 124300 | 1345176325 | 3485 | 3490 | 3490 | 3485 | 220 |
| 475 | 20230913 | 124200 | 1344408765 | 3490 | 3490 | 3490 | 3490 | 1431 |
| 476 | 20230913 | 124100 | 1339414575 | 3495 | 3490 | 3495 | 3490 | 181 |
| 477 | 20230913 | 124000 | 1338782380 | 3495 | 3490 | 3495 | 3490 | 965 |
| 478 | 20230913 | 123900 | 1335413800 | 3500 | 3495 | 3500 | 3495 | 1025 |
| 479 | 20230913 | 123800 | 1331831420 | 3495 | 3495 | 3495 | 3495 | 231 |
| 480 | 20230913 | 123700 | 1331024075 | 3490 | 3490 | 3490 | 3485 | 1450 |
| 481 | 20230913 | 123600 | 1325969685 | 3490 | 3490 | 3490 | 3490 | 196 |
| 482 | 20230913 | 123500 | 1325285645 | 3490 | 3485 | 3490 | 3485 | 1235 |
| 483 | 20230913 | 123400 | 1320980970 | 3495 | 3485 | 3495 | 3485 | 311 |
| 484 | 20230913 | 123300 | 1319895025 | 3485 | 3490 | 3490 | 3485 | 1164 |
| 485 | 20230913 | 123200 | 1315838455 | 3490 | 3490 | 3490 | 3490 | 1580 |
| 486 | 20230913 | 123100 | 1310324255 | 3490 | 3490 | 3490 | 3490 | 369 |
| 487 | 20230913 | 123000 | 1309036445 | 3495 | 3490 | 3495 | 3485 | 1052 |
| 488 | 20230913 | 122900 | 1305365175 | 3490 | 3490 | 3490 | 3490 | 97 |
| 489 | 20230913 | 122800 | 1305026645 | 3485 | 3490 | 3490 | 3485 | 1645 |
| 490 | 20230913 | 122700 | 1299289010 | 3495 | 3485 | 3495 | 3485 | 204 |
| 491 | 20230913 | 122600 | 1298578040 | 3490 | 3490 | 3490 | 3490 | 951 |
| 492 | 20230913 | 122500 | 1295259050 | 3490 | 3495 | 3495 | 3490 | 211 |
| 493 | 20230913 | 122400 | 1294522655 | 3495 | 3495 | 3495 | 3490 | 1089 |
| 494 | 20230913 | 122300 | 1290722035 | 3485 | 3490 | 3495 | 3485 | 689 |
| 495 | 20230913 | 122200 | 1288317605 | 3490 | 3495 | 3495 | 3490 | 1127 |
| 496 | 20230913 | 122100 | 1284384365 | 3495 | 3490 | 3495 | 3490 | 992 |
| 497 | 20230913 | 122000 | 1280922275 | 3490 | 3490 | 3495 | 3485 | 650 |
| 498 | 20230913 | 121900 | 1278654920 | 3490 | 3490 | 3490 | 3485 | 874 |
| 499 | 20230913 | 121800 | 1275604975 | 3490 | 3495 | 3495 | 3490 | 335 |
| 500 | 20230913 | 121700 | 1274434395 | 3495 | 3495 | 3495 | 3495 | 1010 |
| 501 | 20230913 | 121600 | 1270904445 | 3495 | 3495 | 3495 | 3495 | 367 |
| 502 | 20230913 | 121500 | 1269621780 | 3495 | 3495 | 3495 | 3485 | 926 |
| 503 | 20230913 | 121400 | 1266385850 | 3495 | 3500 | 3500 | 3495 | 4218 |
| 504 | 20230913 | 121300 | 1251625115 | 3495 | 3495 | 3500 | 3495 | 2050 |
| 505 | 20230913 | 121200 | 1244460335 | 3500 | 3500 | 3500 | 3500 | 908 |
| 506 | 20230913 | 121100 | 1241282335 | 3500 | 3500 | 3505 | 3500 | 1006 |
| 507 | 20230913 | 121000 | 1237760785 | 3500 | 3495 | 3500 | 3495 | 1994 |
| 508 | 20230913 | 120900 | 1230790655 | 3505 | 3495 | 3505 | 3495 | 10593 |
| 509 | 20230913 | 120800 | 1193726820 | 3475 | 3475 | 3495 | 3475 | 1701 |
| 510 | 20230913 | 120700 | 1187803245 | 3475 | 3480 | 3490 | 3475 | 4534 |
| 511 | 20230913 | 120600 | 1171981125 | 3475 | 3475 | 3480 | 3475 | 2869 |
| 512 | 20230913 | 120500 | 1162003295 | 3475 | 3475 | 3475 | 3475 | 3268 |
| 513 | 20230913 | 120400 | 1150646995 | 3475 | 3475 | 3475 | 3475 | 961 |
| 514 | 20230913 | 120300 | 1147307520 | 3475 | 3475 | 3475 | 3475 | 213 |
| 515 | 20230913 | 120200 | 1146567345 | 3475 | 3485 | 3485 | 3475 | 2154 |
| 516 | 20230913 | 120100 | 1139076900 | 3485 | 3485 | 3485 | 3480 | 2406 |
| 517 | 20230913 | 120000 | 1130692235 | 3490 | 3485 | 3490 | 3485 | 373 |
| 518 | 20230913 | 115900 | 1129391230 | 3490 | 3485 | 3490 | 3485 | 1099 |
| 519 | 20230913 | 115800 | 1125561150 | 3485 | 3480 | 3485 | 3480 | 965 |
| 520 | 20230913 | 115700 | 1122198955 | 3480 | 3480 | 3480 | 3480 | 1021 |
| 521 | 20230913 | 115600 | 1118645875 | 3480 | 3475 | 3480 | 3475 | 652 |
| 522 | 20230913 | 115500 | 1116377750 | 3475 | 3475 | 3475 | 3475 | 1229 |
| 523 | 20230913 | 115400 | 1112106975 | 3475 | 3480 | 3480 | 3475 | 813 |
| 524 | 20230913 | 115300 | 1109277740 | 3475 | 3480 | 3480 | 3475 | 386 |
| 525 | 20230913 | 115200 | 1107934690 | 3480 | 3485 | 3485 | 3480 | 1165 |
| 526 | 20230913 | 115100 | 1103877875 | 3490 | 3480 | 3490 | 3480 | 3226 |
| 527 | 20230913 | 115000 | 1092621955 | 3480 | 3480 | 3480 | 3480 | 777 |
| 528 | 20230913 | 114900 | 1089917995 | 3490 | 3485 | 3490 | 3485 | 90 |
| 529 | 20230913 | 114800 | 1089604190 | 3480 | 3475 | 3490 | 3475 | 1724 |
| 530 | 20230913 | 114700 | 1083612820 | 3475 | 3480 | 3480 | 3475 | 24 |
| 531 | 20230913 | 114600 | 1083529395 | 3480 | 3475 | 3480 | 3475 | 1216 |
| 532 | 20230913 | 114500 | 1079303170 | 3475 | 3475 | 3475 | 3475 | 2213 |
| 533 | 20230913 | 114400 | 1071612995 | 3480 | 3480 | 3480 | 3475 | 2241 |
| 534 | 20230913 | 114300 | 1063817470 | 3475 | 3475 | 3475 | 3475 | 2854 |
| 535 | 20230913 | 114200 | 1053899820 | 3490 | 3480 | 3490 | 3475 | 1539 |
| 536 | 20230913 | 114100 | 1048539495 | 3480 | 3485 | 3485 | 3480 | 2476 |
| 537 | 20230913 | 114000 | 1039921400 | 3490 | 3485 | 3490 | 3485 | 316 |
| 538 | 20230913 | 113900 | 1038819620 | 3485 | 3480 | 3485 | 3480 | 1403 |
| 539 | 20230913 | 113800 | 1033936955 | 3485 | 3480 | 3485 | 3480 | 1048 |
| 540 | 20230913 | 113700 | 1030285555 | 3485 | 3485 | 3485 | 3485 | 342 |
| 541 | 20230913 | 113600 | 1029093685 | 3485 | 3485 | 3485 | 3485 | 300 |
| 542 | 20230913 | 113500 | 1028048185 | 3480 | 3485 | 3485 | 3480 | 1023 |
| 543 | 20230913 | 113400 | 1024488020 | 3485 | 3480 | 3485 | 3480 | 504 |
| 544 | 20230913 | 113300 | 1022733830 | 3485 | 3485 | 3485 | 3485 | 960 |
| 545 | 20230913 | 113200 | 1019388230 | 3485 | 3480 | 3485 | 3480 | 1207 |
| 546 | 20230913 | 113100 | 1015187045 | 3490 | 3485 | 3490 | 3485 | 558 |
| 547 | 20230913 | 113000 | 1013242265 | 3480 | 3485 | 3485 | 3480 | 2015 |
| 548 | 20230913 | 112900 | 1006221070 | 3490 | 3490 | 3490 | 3485 | 158 |
| 549 | 20230913 | 112800 | 1005669885 | 3485 | 3495 | 3495 | 3485 | 782 |
| 550 | 20230913 | 112700 | 1002941285 | 3490 | 3490 | 3490 | 3490 | 212 |
| 551 | 20230913 | 112600 | 1002201405 | 3490 | 3495 | 3495 | 3490 | 1002 |
| 552 | 20230913 | 112500 | 998704415 | 3490 | 3495 | 3500 | 3490 | 303 |
| 553 | 20230913 | 112400 | 997646095 | 3495 | 3490 | 3495 | 3490 | 1328 |
| 554 | 20230913 | 112300 | 993009960 | 3490 | 3490 | 3495 | 3490 | 1411 |
| 555 | 20230913 | 112200 | 988085560 | 3495 | 3495 | 3495 | 3490 | 230 |
| 556 | 20230913 | 112100 | 987282765 | 3495 | 3495 | 3495 | 3490 | 1027 |
| 557 | 20230913 | 112000 | 983698020 | 3490 | 3500 | 3500 | 3490 | 104 |
| 558 | 20230913 | 111900 | 983334470 | 3500 | 3500 | 3500 | 3490 | 1285 |
| 559 | 20230913 | 111800 | 978849460 | 3495 | 3495 | 3495 | 3495 | 600 |
| 560 | 20230913 | 111700 | 976752460 | 3495 | 3490 | 3495 | 3490 | 907 |
| 561 | 20230913 | 111600 | 973586950 | 3490 | 3490 | 3490 | 3490 | 1314 |
| 562 | 20230913 | 111500 | 969001090 | 3490 | 3500 | 3500 | 3490 | 11308 |
| 563 | 20230913 | 111400 | 929436980 | 3500 | 3490 | 3500 | 3490 | 1117 |
| 564 | 20230913 | 111300 | 925537175 | 3495 | 3490 | 3495 | 3490 | 378 |
| 565 | 20230913 | 111200 | 924217950 | 3490 | 3490 | 3490 | 3485 | 1736 |
| 566 | 20230913 | 111100 | 918166925 | 3495 | 3495 | 3495 | 3495 | 1 |
| 567 | 20230913 | 111000 | 918163430 | 3485 | 3490 | 3495 | 3485 | 2282 |
| 568 | 20230913 | 110900 | 910197490 | 3490 | 3495 | 3500 | 3490 | 2215 |
| 569 | 20230913 | 110800 | 902458120 | 3500 | 3510 | 3510 | 3500 | 15488 |
| 570 | 20230913 | 110700 | 848250090 | 3500 | 3515 | 3515 | 3500 | 11132 |
| 571 | 20230913 | 110600 | 809273115 | 3510 | 3520 | 3540 | 3510 | 997 |
| 572 | 20230913 | 110500 | 805773565 | 3510 | 3510 | 3510 | 3505 | 2925 |
| 573 | 20230913 | 110400 | 795507870 | 3540 | 3505 | 3540 | 3505 | 2712 |
| 574 | 20230913 | 110300 | 785985045 | 3505 | 3510 | 3510 | 3505 | 1478 |
| 575 | 20230913 | 110200 | 780804600 | 3510 | 3505 | 3510 | 3505 | 242 |
| 576 | 20230913 | 110100 | 779956240 | 3510 | 3510 | 3515 | 3510 | 345 |
| 577 | 20230913 | 110000 | 778745280 | 3515 | 3505 | 3515 | 3505 | 561 |
| 578 | 20230913 | 105900 | 776778465 | 3505 | 3505 | 3505 | 3505 | 452 |
| 579 | 20230913 | 105800 | 775194205 | 3505 | 3500 | 3505 | 3500 | 1236 |
| 580 | 20230913 | 105700 | 770865795 | 3500 | 3505 | 3505 | 3500 | 1076 |
| 581 | 20230913 | 105600 | 767099710 | 3515 | 3500 | 3515 | 3500 | 1144 |
| 582 | 20230913 | 105500 | 763095385 | 3500 | 3505 | 3505 | 3500 | 358 |
| 583 | 20230913 | 105400 | 761841665 | 3510 | 3510 | 3510 | 3500 | 1731 |
| 584 | 20230913 | 105300 | 755777155 | 3510 | 3510 | 3510 | 3510 | 101 |
| 585 | 20230913 | 105200 | 755422645 | 3500 | 3505 | 3505 | 3500 | 3403 |
| 586 | 20230913 | 105100 | 743512140 | 3505 | 3500 | 3505 | 3500 | 12669 |
| 587 | 20230913 | 105000 | 699170615 | 3500 | 3505 | 3505 | 3500 | 1530 |
| 588 | 20230913 | 104900 | 693815075 | 3505 | 3505 | 3505 | 3505 | 156 |
| 589 | 20230913 | 104800 | 693268295 | 3500 | 3510 | 3510 | 3500 | 950 |
| 590 | 20230913 | 104700 | 689941695 | 3500 | 3505 | 3505 | 3500 | 7167 |
| 591 | 20230913 | 104600 | 664822120 | 3505 | 3505 | 3510 | 3505 | 532 |
| 592 | 20230913 | 104500 | 662956460 | 3505 | 3505 | 3515 | 3505 | 1393 |
| 593 | 20230913 | 104400 | 658072985 | 3505 | 3505 | 3515 | 3505 | 3942 |
| 594 | 20230913 | 104300 | 644253975 | 3510 | 3510 | 3510 | 3510 | 1246 |
| 595 | 20230913 | 104200 | 639880515 | 3510 | 3510 | 3510 | 3510 | 211 |
| 596 | 20230913 | 104100 | 639139905 | 3515 | 3510 | 3515 | 3510 | 758 |
| 597 | 20230913 | 104000 | 636479320 | 3510 | 3510 | 3510 | 3510 | 210 |
| 598 | 20230913 | 103900 | 635742220 | 3510 | 3510 | 3510 | 3510 | 1314 |
| 599 | 20230913 | 103800 | 631130080 | 3505 | 3510 | 3510 | 3505 | 1154 |
| 600 | 20230913 | 103700 | 627079545 | 3510 | 3510 | 3520 | 3505 | 5983 |
| 601 | 20230913 | 103600 | 606092285 | 3510 | 3510 | 3510 | 3510 | 1781 |
| 602 | 20230913 | 103500 | 599840975 | 3510 | 3510 | 3510 | 3510 | 215 |
| 603 | 20230913 | 103400 | 599086325 | 3510 | 3520 | 3525 | 3510 | 5539 |
| 604 | 20230913 | 103300 | 579632945 | 3520 | 3520 | 3520 | 3520 | 168 |
| 605 | 20230913 | 103200 | 579041585 | 3520 | 3515 | 3520 | 3515 | 2061 |
| 606 | 20230913 | 103100 | 571795305 | 3525 | 3525 | 3525 | 3525 | 78 |
| 607 | 20230913 | 103000 | 571520355 | 3510 | 3525 | 3525 | 3510 | 19625 |
| 608 | 20230913 | 102900 | 502527295 | 3520 | 3520 | 3520 | 3520 | 647 |
| 609 | 20230913 | 102800 | 500249855 | 3525 | 3530 | 3530 | 3510 | 28131 |
| 610 | 20230913 | 102700 | 401361025 | 3530 | 3530 | 3530 | 3510 | 14607 |
| 611 | 20230913 | 102600 | 349942355 | 3525 | 3540 | 3540 | 3525 | 13000 |
| 612 | 20230913 | 102500 | 304029990 | 3540 | 3545 | 3550 | 3540 | 1575 |
| 613 | 20230913 | 102400 | 298450095 | 3545 | 3540 | 3545 | 3540 | 214 |
| 614 | 20230913 | 102300 | 297692485 | 3540 | 3540 | 3540 | 3540 | 1121 |
| 615 | 20230913 | 102200 | 293724145 | 3555 | 3545 | 3555 | 3540 | 1215 |
| 616 | 20230913 | 102100 | 289422255 | 3545 | 3550 | 3560 | 3545 | 1589 |
| 617 | 20230913 | 102000 | 283783055 | 3540 | 3535 | 3540 | 3535 | 251 |
| 618 | 20230913 | 101900 | 282894685 | 3535 | 3535 | 3540 | 3530 | 1029 |
| 619 | 20230913 | 101800 | 279257380 | 3535 | 3540 | 3540 | 3535 | 2418 |
| 620 | 20230913 | 101700 | 270709740 | 3535 | 3540 | 3540 | 3535 | 1095 |
| 621 | 20230913 | 101600 | 266834275 | 3545 | 3545 | 3545 | 3545 | 1994 |
| 622 | 20230913 | 101500 | 259765545 | 3545 | 3550 | 3550 | 3545 | 164 |
| 623 | 20230913 | 101400 | 259183565 | 3550 | 3550 | 3550 | 3545 | 466 |
| 624 | 20230913 | 101300 | 257530105 | 3555 | 3550 | 3555 | 3545 | 333 |
| 625 | 20230913 | 101200 | 256347800 | 3545 | 3545 | 3545 | 3545 | 211 |
| 626 | 20230913 | 101100 | 255599805 | 3545 | 3550 | 3550 | 3545 | 1485 |
| 627 | 20230913 | 101000 | 250334045 | 3550 | 3555 | 3560 | 3550 | 541 |
| 628 | 20230913 | 100900 | 248412660 | 3545 | 3545 | 3545 | 3545 | 214 |
| 629 | 20230913 | 100800 | 247654030 | 3545 | 3545 | 3545 | 3545 | 206 |
| 630 | 20230913 | 100700 | 246923760 | 3545 | 3545 | 3545 | 3545 | 214 |
| 631 | 20230913 | 100600 | 246165130 | 3545 | 3545 | 3545 | 3545 | 49 |
| 632 | 20230913 | 100500 | 245991425 | 3540 | 3545 | 3555 | 3540 | 1362 |
| 633 | 20230913 | 100400 | 241158310 | 3540 | 3540 | 3540 | 3540 | 213 |
| 634 | 20230913 | 100300 | 240404290 | 3540 | 3540 | 3540 | 3540 | 166 |
| 635 | 20230913 | 100200 | 239816650 | 3530 | 3550 | 3550 | 3530 | 3058 |
| 636 | 20230913 | 100100 | 228997150 | 3545 | 3545 | 3545 | 3545 | 373 |
| 637 | 20230913 | 100000 | 227674865 | 3545 | 3550 | 3550 | 3545 | 595 |
| 638 | 20230913 | 095900 | 225565510 | 3550 | 3560 | 3560 | 3550 | 2898 |
| 639 | 20230913 | 095800 | 215252610 | 3560 | 3560 | 3560 | 3560 | 35 |
| 640 | 20230913 | 095700 | 215128010 | 3560 | 3545 | 3560 | 3545 | 263 |
| 641 | 20230913 | 095600 | 214194740 | 3545 | 3540 | 3550 | 3540 | 718 |
| 642 | 20230913 | 095500 | 211648230 | 3535 | 3550 | 3550 | 3535 | 8166 |
| 643 | 20230913 | 095400 | 182724785 | 3550 | 3550 | 3550 | 3550 | 214 |
| 644 | 20230913 | 095300 | 181965085 | 3550 | 3550 | 3550 | 3550 | 908 |
| 645 | 20230913 | 095200 | 178741685 | 3550 | 3555 | 3555 | 3550 | 75 |
| 646 | 20230913 | 095100 | 178475280 | 3550 | 3550 | 3555 | 3550 | 642 |
| 647 | 20230913 | 095000 | 176195430 | 3555 | 3560 | 3560 | 3555 | 1126 |
| 648 | 20230913 | 094900 | 172187505 | 3555 | 3555 | 3555 | 3555 | 45 |
| 649 | 20230913 | 094800 | 172027530 | 3575 | 3555 | 3575 | 3550 | 113 |
| 650 | 20230913 | 094700 | 171626115 | 3555 | 3555 | 3555 | 3550 | 1102 |
| 651 | 20230913 | 094600 | 167709570 | 3555 | 3555 | 3555 | 3555 | 222 |
| 652 | 20230913 | 094500 | 166920360 | 3570 | 3570 | 3570 | 3570 | 4 |
| 653 | 20230913 | 094400 | 166906080 | 3570 | 3570 | 3570 | 3555 | 3159 |
| 654 | 20230913 | 094300 | 155642510 | 3565 | 3565 | 3570 | 3565 | 1357 |
| 655 | 20230913 | 094200 | 150799805 | 3565 | 3570 | 3570 | 3565 | 3114 |
| 656 | 20230913 | 094100 | 139688850 | 3570 | 3570 | 3575 | 3570 | 841 |
| 657 | 20230913 | 094000 | 136685650 | 3575 | 3575 | 3575 | 3575 | 86 |
| 658 | 20230913 | 093900 | 136378200 | 3575 | 3585 | 3585 | 3575 | 6105 |
| 659 | 20230913 | 093800 | 114532535 | 3585 | 3590 | 3590 | 3585 | 3638 |
| 660 | 20230913 | 093700 | 101489000 | 3590 | 3590 | 3605 | 3590 | 278 |
| 661 | 20230913 | 093600 | 100490890 | 3585 | 3595 | 3595 | 3585 | 1987 |
| 662 | 20230913 | 093500 | 93357630 | 3605 | 3605 | 3605 | 3605 | 3 |
| 663 | 20230913 | 093400 | 93346815 | 3590 | 3595 | 3595 | 3590 | 533 |
| 664 | 20230913 | 093300 | 91431070 | 3595 | 3605 | 3615 | 3595 | 2213 |
| 665 | 20230913 | 093200 | 83463380 | 3605 | 3615 | 3615 | 3600 | 1744 |
| 666 | 20230913 | 093100 | 77183395 | 3615 | 3605 | 3615 | 3605 | 54 |
| 667 | 20230913 | 093000 | 76988625 | 3620 | 3610 | 3620 | 3610 | 152 |
| 668 | 20230913 | 092900 | 76439895 | 3610 | 3600 | 3610 | 3600 | 1740 |
| 669 | 20230913 | 092800 | 70172895 | 3605 | 3620 | 3620 | 3605 | 600 |
| 670 | 20230913 | 092700 | 68006895 | 3620 | 3620 | 3620 | 3620 | 1 |
| 671 | 20230913 | 092600 | 68003275 | 3615 | 3615 | 3615 | 3615 | 0 |
| 672 | 20230913 | 092500 | 68003275 | 3615 | 3615 | 3615 | 3615 | 0 |
| 673 | 20230913 | 092400 | 68003275 | 3615 | 3605 | 3615 | 3605 | 21 |
| 674 | 20230913 | 092300 | 67927520 | 3605 | 3605 | 3605 | 3605 | 23 |
| 675 | 20230913 | 092200 | 67844605 | 3600 | 3600 | 3600 | 3600 | 0 |
| 676 | 20230913 | 092100 | 67844605 | 3600 | 3600 | 3600 | 3600 | 0 |
| 677 | 20230913 | 092000 | 67844605 | 3600 | 3600 | 3600 | 3600 | 11 |
| 678 | 20230913 | 091900 | 67805005 | 3600 | 3615 | 3615 | 3600 | 703 |
| 679 | 20230913 | 091800 | 65273685 | 3620 | 3620 | 3620 | 3620 | 0 |
| 680 | 20230913 | 091700 | 65273685 | 3620 | 3620 | 3620 | 3620 | 8 |
| 681 | 20230913 | 091600 | 65244725 | 3620 | 3610 | 3620 | 3600 | 1080 |
| 682 | 20230913 | 091500 | 61349745 | 3625 | 3620 | 3625 | 3620 | 100 |
| 683 | 20230913 | 091400 | 60987490 | 3625 | 3635 | 3635 | 3625 | 103 |
| 684 | 20230913 | 091300 | 60614105 | 3630 | 3620 | 3630 | 3620 | 1239 |
| 685 | 20230913 | 091200 | 56116685 | 3625 | 3625 | 3625 | 3600 | 383 |
| 686 | 20230913 | 091100 | 54737285 | 3630 | 3630 | 3630 | 3630 | 654 |
| 687 | 20230913 | 091000 | 52363265 | 3600 | 3600 | 3600 | 3600 | 0 |
| 688 | 20230913 | 090900 | 52363265 | 3600 | 3600 | 3600 | 3600 | 10 |
| 689 | 20230913 | 090800 | 52327265 | 3600 | 3605 | 3610 | 3600 | 974 |
| 690 | 20230913 | 090700 | 48815875 | 3600 | 3595 | 3600 | 3585 | 2341 |
| 691 | 20230913 | 090600 | 40408825 | 3590 | 3590 | 3590 | 3590 | 279 |
| 692 | 20230913 | 090500 | 39407215 | 3585 | 3590 | 3590 | 3585 | 3397 |
| 693 | 20230913 | 090400 | 27227330 | 3590 | 3605 | 3605 | 3590 | 2124 |
| 694 | 20230913 | 090300 | 19588915 | 3605 | 3605 | 3605 | 3605 | 5 |
| 695 | 20230913 | 090200 | 19570890 | 3605 | 3605 | 3605 | 3605 | 688 |
| 696 | 20230913 | 090100 | 17090650 | 3595 | 3610 | 3610 | 3585 | 3221 |
| 697 | 20230913 | 090000 | 5488080 | 3610 | 3645 | 3645 | 3610 | 1514 |