33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 201900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 17108 |
| 3 | 20230921 | 201800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 4 | 20230921 | 201700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 5 | 20230921 | 201600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 6 | 20230921 | 201500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 7 | 20230921 | 201400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 8 | 20230921 | 201300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 9 | 20230921 | 201200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 10 | 20230921 | 201100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 11 | 20230921 | 201000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 12 | 20230921 | 200900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 13 | 20230921 | 200800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 14 | 20230921 | 200700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 15 | 20230921 | 200600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 16 | 20230921 | 200500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 17 | 20230921 | 200400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 18 | 20230921 | 200300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 19 | 20230921 | 200200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 20 | 20230921 | 200100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 21 | 20230921 | 200000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 22 | 20230921 | 195900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 23 | 20230921 | 195800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 24 | 20230921 | 195700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 25 | 20230921 | 195600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 26 | 20230921 | 195500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 27 | 20230921 | 195400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 28 | 20230921 | 195300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 29 | 20230921 | 195200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 30 | 20230921 | 195100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 31 | 20230921 | 195000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 32 | 20230921 | 194900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 17108 |
| 33 | 20230921 | 194800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 34 | 20230921 | 194700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 35 | 20230921 | 194600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 36 | 20230921 | 194500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 37 | 20230921 | 194400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 38 | 20230921 | 194300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 39 | 20230921 | 194200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 40 | 20230921 | 194100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 41 | 20230921 | 194000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 42 | 20230921 | 193900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 43 | 20230921 | 193800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 44 | 20230921 | 193700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 45 | 20230921 | 193600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 46 | 20230921 | 193500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 47 | 20230921 | 193400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 48 | 20230921 | 193300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 49 | 20230921 | 193200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 50 | 20230921 | 193100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 51 | 20230921 | 193000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 52 | 20230921 | 192900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 53 | 20230921 | 192800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 54 | 20230921 | 192700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 55 | 20230921 | 192600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 56 | 20230921 | 192500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 57 | 20230921 | 192400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 58 | 20230921 | 192300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 59 | 20230921 | 192200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 60 | 20230921 | 192100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 61 | 20230921 | 192000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 62 | 20230921 | 191900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 17108 |
| 63 | 20230921 | 191800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 64 | 20230921 | 191700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 65 | 20230921 | 191600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 66 | 20230921 | 191500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 67 | 20230921 | 191400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 68 | 20230921 | 191300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 69 | 20230921 | 191200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 70 | 20230921 | 191100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 71 | 20230921 | 191000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 72 | 20230921 | 190900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 73 | 20230921 | 190800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 74 | 20230921 | 190700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 75 | 20230921 | 190600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 76 | 20230921 | 190500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 77 | 20230921 | 190400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 78 | 20230921 | 190300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 79 | 20230921 | 190200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 80 | 20230921 | 190100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 81 | 20230921 | 190000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 82 | 20230921 | 185900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 83 | 20230921 | 185800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 84 | 20230921 | 185700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 85 | 20230921 | 185600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 86 | 20230921 | 185500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 87 | 20230921 | 185400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 88 | 20230921 | 185300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 89 | 20230921 | 185200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 90 | 20230921 | 185100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 91 | 20230921 | 185000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 92 | 20230921 | 184900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 17108 |
| 93 | 20230921 | 184800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 94 | 20230921 | 184700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 95 | 20230921 | 184600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 96 | 20230921 | 184500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 97 | 20230921 | 184400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 98 | 20230921 | 184300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 99 | 20230921 | 184200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 100 | 20230921 | 184100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 101 | 20230921 | 184000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 102 | 20230921 | 183900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 103 | 20230921 | 183800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 104 | 20230921 | 183700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 105 | 20230921 | 183600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 106 | 20230921 | 183500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 107 | 20230921 | 183400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 108 | 20230921 | 183300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 109 | 20230921 | 183200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 110 | 20230921 | 183100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 111 | 20230921 | 183000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 112 | 20230921 | 182900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 113 | 20230921 | 182800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 114 | 20230921 | 182700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 115 | 20230921 | 182600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 116 | 20230921 | 182500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 117 | 20230921 | 182400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 118 | 20230921 | 182300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 119 | 20230921 | 182200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 120 | 20230921 | 182100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 121 | 20230921 | 182000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 122 | 20230921 | 181900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 17108 |
| 123 | 20230921 | 181800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 124 | 20230921 | 181700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 125 | 20230921 | 181600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 126 | 20230921 | 181500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 127 | 20230921 | 181400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 128 | 20230921 | 181300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 129 | 20230921 | 181200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 130 | 20230921 | 181100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 131 | 20230921 | 181000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 132 | 20230921 | 180900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 133 | 20230921 | 180800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 134 | 20230921 | 180700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 135 | 20230921 | 180600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 136 | 20230921 | 180500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 137 | 20230921 | 180400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 138 | 20230921 | 180300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 139 | 20230921 | 180200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 140 | 20230921 | 180100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 141 | 20230921 | 180000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 142 | 20230921 | 175900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 143 | 20230921 | 175800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 144 | 20230921 | 175700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 145 | 20230921 | 175600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 146 | 20230921 | 175500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 147 | 20230921 | 175400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 148 | 20230921 | 175300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 149 | 20230921 | 175200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 150 | 20230921 | 175100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 151 | 20230921 | 175000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 152 | 20230921 | 174900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 17108 |
| 153 | 20230921 | 174800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 154 | 20230921 | 174700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 155 | 20230921 | 174600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 156 | 20230921 | 174500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 157 | 20230921 | 174400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 158 | 20230921 | 174300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 159 | 20230921 | 174200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 160 | 20230921 | 174100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 161 | 20230921 | 174000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 162 | 20230921 | 173900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 163 | 20230921 | 173800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 164 | 20230921 | 173700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 165 | 20230921 | 173600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 166 | 20230921 | 173500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 167 | 20230921 | 173400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 168 | 20230921 | 173300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 169 | 20230921 | 173200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 170 | 20230921 | 173100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 171 | 20230921 | 173000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 172 | 20230921 | 172900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 173 | 20230921 | 172800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 174 | 20230921 | 172700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 175 | 20230921 | 172600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 176 | 20230921 | 172500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 177 | 20230921 | 172400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 178 | 20230921 | 172300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 179 | 20230921 | 172200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 180 | 20230921 | 172100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 181 | 20230921 | 172000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 182 | 20230921 | 171900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 17108 |
| 183 | 20230921 | 171800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 184 | 20230921 | 171700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 185 | 20230921 | 171600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 186 | 20230921 | 171500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 187 | 20230921 | 171400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 188 | 20230921 | 171300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 189 | 20230921 | 171200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 190 | 20230921 | 171100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 191 | 20230921 | 171000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 192 | 20230921 | 170900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 193 | 20230921 | 170800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 194 | 20230921 | 170700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 195 | 20230921 | 170600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 196 | 20230921 | 170500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 197 | 20230921 | 170400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 198 | 20230921 | 170300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 199 | 20230921 | 170200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 200 | 20230921 | 170100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 201 | 20230921 | 170000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 202 | 20230921 | 165900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 203 | 20230921 | 165800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 204 | 20230921 | 165700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 205 | 20230921 | 165600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 206 | 20230921 | 165500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 207 | 20230921 | 165400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 208 | 20230921 | 165300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 209 | 20230921 | 165200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 210 | 20230921 | 165100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 211 | 20230921 | 165000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 212 | 20230921 | 164900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 17108 |
| 213 | 20230921 | 164800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 214 | 20230921 | 164700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 215 | 20230921 | 164600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 216 | 20230921 | 164500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 217 | 20230921 | 164400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 218 | 20230921 | 164300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 219 | 20230921 | 164200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 220 | 20230921 | 164100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 221 | 20230921 | 164000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 222 | 20230921 | 163900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 223 | 20230921 | 163800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 224 | 20230921 | 163700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 225 | 20230921 | 163600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 226 | 20230921 | 163500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 227 | 20230921 | 163400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 228 | 20230921 | 163300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 229 | 20230921 | 163200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 230 | 20230921 | 163100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 231 | 20230921 | 163000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 232 | 20230921 | 162900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 233 | 20230921 | 162800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 234 | 20230921 | 162700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 235 | 20230921 | 162600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 236 | 20230921 | 162500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 237 | 20230921 | 162400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 238 | 20230921 | 162300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 239 | 20230921 | 162200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 240 | 20230921 | 162100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 241 | 20230921 | 162000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 242 | 20230921 | 161900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 17108 |
| 243 | 20230921 | 161800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 244 | 20230921 | 161700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 245 | 20230921 | 161600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 246 | 20230921 | 161500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 247 | 20230921 | 161400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 248 | 20230921 | 161300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 249 | 20230921 | 161200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 250 | 20230921 | 161100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 251 | 20230921 | 161000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 252 | 20230921 | 160900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 253 | 20230921 | 160800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 254 | 20230921 | 160700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 255 | 20230921 | 160600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 256 | 20230921 | 160500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 257 | 20230921 | 160400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 258 | 20230921 | 160300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 259 | 20230921 | 160200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 260 | 20230921 | 160100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 261 | 20230921 | 160000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 262 | 20230921 | 155900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 263 | 20230921 | 155800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 264 | 20230921 | 155700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 265 | 20230921 | 155600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 266 | 20230921 | 155500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 267 | 20230921 | 155400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 268 | 20230921 | 155300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 269 | 20230921 | 155200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 270 | 20230921 | 155100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 271 | 20230921 | 155000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 272 | 20230921 | 154900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 17108 |
| 273 | 20230921 | 154800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 274 | 20230921 | 154700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 275 | 20230921 | 154600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 276 | 20230921 | 154500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 277 | 20230921 | 154400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 278 | 20230921 | 154300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 279 | 20230921 | 154200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 280 | 20230921 | 154100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 281 | 20230921 | 154000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 282 | 20230921 | 153900 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 283 | 20230921 | 153800 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 284 | 20230921 | 153700 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 285 | 20230921 | 153600 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 286 | 20230921 | 153500 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 287 | 20230921 | 153400 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 288 | 20230921 | 153300 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 289 | 20230921 | 153200 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 290 | 20230921 | 153100 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 0 |
| 291 | 20230921 | 153000 | 2139166120 | 2385 | 2385 | 2385 | 2385 | 17108 |
| 292 | 20230921 | 152900 | 2098363540 | 2385 | 2385 | 2385 | 2385 | 0 |
| 293 | 20230921 | 152800 | 2098363540 | 2385 | 2385 | 2385 | 2385 | 0 |
| 294 | 20230921 | 152700 | 2098363540 | 2385 | 2385 | 2385 | 2385 | 0 |
| 295 | 20230921 | 152600 | 2098363540 | 2385 | 2385 | 2385 | 2385 | 0 |
| 296 | 20230921 | 152500 | 2098363540 | 2385 | 2385 | 2385 | 2385 | 0 |
| 297 | 20230921 | 152400 | 2098363540 | 2385 | 2385 | 2385 | 2385 | 0 |
| 298 | 20230921 | 152300 | 2098363540 | 2385 | 2385 | 2385 | 2385 | 0 |
| 299 | 20230921 | 152200 | 2098363540 | 2385 | 2385 | 2385 | 2385 | 0 |
| 300 | 20230921 | 152100 | 2098363540 | 2385 | 2385 | 2385 | 2385 | 0 |
| 301 | 20230921 | 152000 | 2098363540 | 2385 | 2385 | 2385 | 2385 | 0 |
| 302 | 20230921 | 151900 | 2098363540 | 2385 | 2390 | 2390 | 2375 | 2719 |
| 303 | 20230921 | 151800 | 2091893120 | 2395 | 2395 | 2395 | 2390 | 1580 |
| 304 | 20230921 | 151700 | 2088110640 | 2400 | 2405 | 2405 | 2385 | 4479 |
| 305 | 20230921 | 151600 | 2077383330 | 2405 | 2395 | 2405 | 2390 | 1550 |
| 306 | 20230921 | 151500 | 2073670370 | 2410 | 2400 | 2410 | 2395 | 1494 |
| 307 | 20230921 | 151400 | 2070085705 | 2410 | 2400 | 2410 | 2400 | 6442 |
| 308 | 20230921 | 151300 | 2054566565 | 2400 | 2395 | 2400 | 2395 | 3726 |
| 309 | 20230921 | 151200 | 2045628915 | 2395 | 2395 | 2415 | 2395 | 46060 |
| 310 | 20230921 | 151100 | 1935091510 | 2400 | 2415 | 2415 | 2385 | 16513 |
| 311 | 20230921 | 151000 | 1895571135 | 2415 | 2435 | 2435 | 2415 | 8453 |
| 312 | 20230921 | 150900 | 1875099560 | 2430 | 2420 | 2430 | 2420 | 5384 |
| 313 | 20230921 | 150800 | 1862033985 | 2420 | 2425 | 2430 | 2415 | 2310 |
| 314 | 20230921 | 150700 | 1856435010 | 2425 | 2415 | 2425 | 2415 | 13641 |
| 315 | 20230921 | 150600 | 1823427175 | 2420 | 2400 | 2420 | 2395 | 20386 |
| 316 | 20230921 | 150500 | 1774317265 | 2400 | 2390 | 2400 | 2385 | 6568 |
| 317 | 20230921 | 150400 | 1758604230 | 2375 | 2380 | 2390 | 2375 | 3533 |
| 318 | 20230921 | 150300 | 1750173530 | 2390 | 2385 | 2395 | 2385 | 3862 |
| 319 | 20230921 | 150200 | 1740935965 | 2385 | 2380 | 2385 | 2380 | 971 |
| 320 | 20230921 | 150100 | 1738624805 | 2385 | 2400 | 2400 | 2385 | 6806 |
| 321 | 20230921 | 150000 | 1722354665 | 2400 | 2395 | 2405 | 2395 | 7562 |
| 322 | 20230921 | 145900 | 1704208080 | 2395 | 2370 | 2395 | 2370 | 18582 |
| 323 | 20230921 | 145800 | 1659889630 | 2375 | 2365 | 2375 | 2365 | 9922 |
| 324 | 20230921 | 145700 | 1636388070 | 2365 | 2365 | 2365 | 2360 | 354 |
| 325 | 20230921 | 145600 | 1635550870 | 2365 | 2365 | 2365 | 2365 | 970 |
| 326 | 20230921 | 145500 | 1633256820 | 2365 | 2365 | 2365 | 2365 | 169 |
| 327 | 20230921 | 145400 | 1632857135 | 2365 | 2360 | 2365 | 2360 | 3958 |
| 328 | 20230921 | 145300 | 1623516250 | 2360 | 2360 | 2360 | 2360 | 84 |
| 329 | 20230921 | 145200 | 1623318010 | 2360 | 2360 | 2360 | 2350 | 102 |
| 330 | 20230921 | 145100 | 1623078290 | 2340 | 2360 | 2360 | 2340 | 688 |
| 331 | 20230921 | 145000 | 1621468250 | 2345 | 2350 | 2350 | 2345 | 3127 |
| 332 | 20230921 | 144900 | 1614127380 | 2360 | 2360 | 2360 | 2360 | 97 |
| 333 | 20230921 | 144800 | 1613898460 | 2365 | 2365 | 2365 | 2365 | 11 |
| 334 | 20230921 | 144700 | 1613872445 | 2345 | 2360 | 2365 | 2345 | 1535 |
| 335 | 20230921 | 144600 | 1610272350 | 2365 | 2360 | 2365 | 2360 | 13 |
| 336 | 20230921 | 144500 | 1610241665 | 2365 | 2365 | 2365 | 2355 | 1017 |
| 337 | 20230921 | 144400 | 1607846510 | 2345 | 2350 | 2350 | 2345 | 1724 |
| 338 | 20230921 | 144300 | 1603803225 | 2370 | 2360 | 2370 | 2350 | 1181 |
| 339 | 20230921 | 144200 | 1601016025 | 2370 | 2360 | 2370 | 2350 | 718 |
| 340 | 20230921 | 144100 | 1599328605 | 2370 | 2375 | 2375 | 2360 | 87 |
| 341 | 20230921 | 144000 | 1599122940 | 2375 | 2360 | 2375 | 2360 | 2597 |
| 342 | 20230921 | 143900 | 1592993990 | 2360 | 2360 | 2360 | 2355 | 18 |
| 343 | 20230921 | 143800 | 1592951575 | 2360 | 2360 | 2360 | 2360 | 2522 |
| 344 | 20230921 | 143700 | 1586999655 | 2360 | 2355 | 2360 | 2355 | 246 |
| 345 | 20230921 | 143600 | 1586419160 | 2360 | 2350 | 2360 | 2350 | 1150 |
| 346 | 20230921 | 143500 | 1583712400 | 2360 | 2340 | 2360 | 2340 | 11 |
| 347 | 20230921 | 143400 | 1583686640 | 2360 | 2360 | 2360 | 2340 | 62 |
| 348 | 20230921 | 143300 | 1583541000 | 2360 | 2340 | 2360 | 2340 | 16577 |
| 349 | 20230921 | 143200 | 1544730315 | 2350 | 2350 | 2350 | 2340 | 736 |
| 350 | 20230921 | 143100 | 1543006575 | 2340 | 2340 | 2355 | 2340 | 241 |
| 351 | 20230921 | 143000 | 1542442620 | 2345 | 2345 | 2345 | 2345 | 0 |
| 352 | 20230921 | 142900 | 1542442620 | 2345 | 2345 | 2345 | 2345 | 0 |
| 353 | 20230921 | 142800 | 1542442620 | 2345 | 2345 | 2345 | 2345 | 246 |
| 354 | 20230921 | 142700 | 1541865750 | 2350 | 2350 | 2350 | 2350 | 0 |
| 355 | 20230921 | 142600 | 1541865750 | 2350 | 2340 | 2350 | 2340 | 12 |
| 356 | 20230921 | 142500 | 1541837650 | 2350 | 2345 | 2355 | 2345 | 58 |
| 357 | 20230921 | 142400 | 1541701510 | 2350 | 2350 | 2350 | 2350 | 0 |
| 358 | 20230921 | 142300 | 1541701510 | 2350 | 2345 | 2355 | 2345 | 34 |
| 359 | 20230921 | 142200 | 1541621765 | 2345 | 2340 | 2345 | 2340 | 196 |
| 360 | 20230921 | 142100 | 1541163120 | 2340 | 2345 | 2345 | 2340 | 445 |
| 361 | 20230921 | 142000 | 1540119865 | 2355 | 2350 | 2355 | 2350 | 1476 |
| 362 | 20230921 | 141900 | 1536651260 | 2350 | 2350 | 2350 | 2345 | 99 |
| 363 | 20230921 | 141800 | 1536418830 | 2345 | 2345 | 2350 | 2345 | 563 |
| 364 | 20230921 | 141700 | 1535098590 | 2350 | 2350 | 2350 | 2350 | 142 |
| 365 | 20230921 | 141600 | 1534764890 | 2350 | 2350 | 2350 | 2350 | 11 |
| 366 | 20230921 | 141500 | 1534739040 | 2350 | 2345 | 2350 | 2345 | 522 |
| 367 | 20230921 | 141400 | 1533514795 | 2345 | 2345 | 2345 | 2345 | 0 |
| 368 | 20230921 | 141300 | 1533514795 | 2345 | 2345 | 2345 | 2345 | 203 |
| 369 | 20230921 | 141200 | 1533038760 | 2345 | 2345 | 2345 | 2340 | 44 |
| 370 | 20230921 | 141100 | 1532935645 | 2345 | 2335 | 2345 | 2335 | 111 |
| 371 | 20230921 | 141000 | 1532676350 | 2340 | 2340 | 2340 | 2340 | 26 |
| 372 | 20230921 | 140900 | 1532615510 | 2345 | 2345 | 2345 | 2345 | 0 |
| 373 | 20230921 | 140800 | 1532615510 | 2345 | 2340 | 2345 | 2340 | 228 |
| 374 | 20230921 | 140700 | 1532081220 | 2345 | 2345 | 2345 | 2340 | 16 |
| 375 | 20230921 | 140600 | 1532043705 | 2340 | 2325 | 2340 | 2325 | 2326 |
| 376 | 20230921 | 140500 | 1526614890 | 2325 | 2315 | 2330 | 2305 | 4203 |
| 377 | 20230921 | 140400 | 1516895375 | 2330 | 2325 | 2330 | 2315 | 1525 |
| 378 | 20230921 | 140300 | 1513343255 | 2330 | 2345 | 2350 | 2295 | 19929 |
| 379 | 20230921 | 140200 | 1467123250 | 2350 | 2355 | 2355 | 2340 | 1801 |
| 380 | 20230921 | 140100 | 1462889500 | 2370 | 2355 | 2370 | 2355 | 23 |
| 381 | 20230921 | 140000 | 1462835320 | 2350 | 2385 | 2385 | 2350 | 4001 |
| 382 | 20230921 | 135900 | 1453416150 | 2385 | 2385 | 2385 | 2385 | 0 |
| 383 | 20230921 | 135800 | 1453416150 | 2385 | 2365 | 2385 | 2365 | 37 |
| 384 | 20230921 | 135700 | 1453328080 | 2385 | 2385 | 2385 | 2385 | 1 |
| 385 | 20230921 | 135600 | 1453325695 | 2385 | 2385 | 2385 | 2365 | 294 |
| 386 | 20230921 | 135500 | 1452625035 | 2390 | 2350 | 2395 | 2350 | 34029 |
| 387 | 20230921 | 135400 | 1371660020 | 2345 | 2350 | 2350 | 2345 | 20516 |
| 388 | 20230921 | 135300 | 1323547500 | 2355 | 2355 | 2355 | 2355 | 1 |
| 389 | 20230921 | 135200 | 1323545145 | 2350 | 2350 | 2350 | 2350 | 1110 |
| 390 | 20230921 | 135100 | 1320936645 | 2350 | 2345 | 2350 | 2345 | 4990 |
| 391 | 20230921 | 135000 | 1309235075 | 2345 | 2345 | 2345 | 2345 | 810 |
| 392 | 20230921 | 134900 | 1307335625 | 2350 | 2350 | 2350 | 2350 | 0 |
| 393 | 20230921 | 134800 | 1307335625 | 2350 | 2350 | 2350 | 2345 | 30 |
| 394 | 20230921 | 134700 | 1307265190 | 2345 | 2345 | 2345 | 2345 | 0 |
| 395 | 20230921 | 134600 | 1307265190 | 2345 | 2350 | 2350 | 2345 | 408 |
| 396 | 20230921 | 134500 | 1306306765 | 2350 | 2350 | 2355 | 2345 | 1987 |
| 397 | 20230921 | 134400 | 1301637375 | 2350 | 2345 | 2350 | 2345 | 16765 |
| 398 | 20230921 | 134300 | 1262323445 | 2345 | 2340 | 2345 | 2340 | 988 |
| 399 | 20230921 | 134200 | 1260011370 | 2325 | 2355 | 2355 | 2325 | 6698 |
| 400 | 20230921 | 134100 | 1244405380 | 2360 | 2360 | 2360 | 2360 | 0 |
| 401 | 20230921 | 134000 | 1244405380 | 2360 | 2365 | 2365 | 2350 | 4 |
| 402 | 20230921 | 133900 | 1244395945 | 2340 | 2345 | 2370 | 2340 | 1001 |
| 403 | 20230921 | 133800 | 1242039175 | 2330 | 2330 | 2330 | 2330 | 197 |
| 404 | 20230921 | 133700 | 1241580165 | 2330 | 2305 | 2330 | 2300 | 224 |
| 405 | 20230921 | 133600 | 1241060665 | 2325 | 2300 | 2325 | 2300 | 40814 |
| 406 | 20230921 | 133500 | 1146985280 | 2305 | 2305 | 2305 | 2305 | 0 |
| 407 | 20230921 | 133400 | 1146985280 | 2305 | 2290 | 2305 | 2290 | 2066 |
| 408 | 20230921 | 133300 | 1142249100 | 2285 | 2285 | 2285 | 2285 | 13 |
| 409 | 20230921 | 133200 | 1142219395 | 2285 | 2300 | 2305 | 2285 | 25754 |
| 410 | 20230921 | 133100 | 1083111725 | 2305 | 2300 | 2305 | 2300 | 60 |
| 411 | 20230921 | 133000 | 1082973695 | 2295 | 2295 | 2295 | 2295 | 77 |
| 412 | 20230921 | 132900 | 1082796980 | 2295 | 2300 | 2300 | 2295 | 300 |
| 413 | 20230921 | 132800 | 1082107595 | 2305 | 2305 | 2305 | 2305 | 1 |
| 414 | 20230921 | 132700 | 1082105290 | 2305 | 2300 | 2305 | 2300 | 16 |
| 415 | 20230921 | 132600 | 1082068475 | 2305 | 2305 | 2305 | 2305 | 1 |
| 416 | 20230921 | 132500 | 1082066170 | 2295 | 2295 | 2295 | 2295 | 0 |
| 417 | 20230921 | 132400 | 1082066170 | 2295 | 2300 | 2305 | 2295 | 7403 |
| 418 | 20230921 | 132300 | 1065008140 | 2305 | 2305 | 2305 | 2305 | 1 |
| 419 | 20230921 | 132200 | 1065005835 | 2305 | 2310 | 2310 | 2305 | 3 |
| 420 | 20230921 | 132100 | 1064998910 | 2305 | 2305 | 2305 | 2305 | 61 |
| 421 | 20230921 | 132000 | 1064858305 | 2300 | 2310 | 2310 | 2300 | 481 |
| 422 | 20230921 | 131900 | 1063751495 | 2310 | 2300 | 2310 | 2300 | 1195 |
| 423 | 20230921 | 131800 | 1060997045 | 2300 | 2300 | 2300 | 2300 | 12 |
| 424 | 20230921 | 131700 | 1060969445 | 2305 | 2300 | 2305 | 2300 | 23 |
| 425 | 20230921 | 131600 | 1060916530 | 2300 | 2300 | 2300 | 2300 | 0 |
| 426 | 20230921 | 131500 | 1060916530 | 2300 | 2300 | 2305 | 2300 | 546 |
| 427 | 20230921 | 131400 | 1059660725 | 2300 | 2310 | 2310 | 2300 | 56 |
| 428 | 20230921 | 131300 | 1059531915 | 2310 | 2310 | 2310 | 2310 | 1 |
| 429 | 20230921 | 131200 | 1059529605 | 2300 | 2300 | 2300 | 2300 | 4434 |
| 430 | 20230921 | 131100 | 1049331405 | 2305 | 2320 | 2320 | 2305 | 4784 |
| 431 | 20230921 | 131000 | 1038301285 | 2320 | 2320 | 2320 | 2320 | 30 |
| 432 | 20230921 | 130900 | 1038231685 | 2320 | 2315 | 2320 | 2310 | 1289 |
| 433 | 20230921 | 130800 | 1035252395 | 2310 | 2310 | 2310 | 2310 | 1 |
| 434 | 20230921 | 130700 | 1035250085 | 2320 | 2320 | 2320 | 2320 | 0 |
| 435 | 20230921 | 130600 | 1035250085 | 2320 | 2320 | 2320 | 2320 | 1 |
| 436 | 20230921 | 130500 | 1035247765 | 2315 | 2315 | 2315 | 2315 | 143 |
| 437 | 20230921 | 130400 | 1034916720 | 2330 | 2330 | 2330 | 2330 | 0 |
| 438 | 20230921 | 130300 | 1034916720 | 2330 | 2330 | 2330 | 2330 | 0 |
| 439 | 20230921 | 130200 | 1034916720 | 2330 | 2330 | 2330 | 2330 | 200 |
| 440 | 20230921 | 130100 | 1034450720 | 2330 | 2330 | 2330 | 2330 | 0 |
| 441 | 20230921 | 130000 | 1034450720 | 2330 | 2325 | 2330 | 2325 | 15 |
| 442 | 20230921 | 125900 | 1034415835 | 2330 | 2330 | 2330 | 2330 | 49 |
| 443 | 20230921 | 125800 | 1034301665 | 2340 | 2320 | 2340 | 2320 | 101 |
| 444 | 20230921 | 125700 | 1034067325 | 2345 | 2315 | 2345 | 2315 | 3000 |
| 445 | 20230921 | 125600 | 1027077025 | 2320 | 2320 | 2320 | 2320 | 20 |
| 446 | 20230921 | 125500 | 1027030625 | 2320 | 2320 | 2320 | 2320 | 0 |
| 447 | 20230921 | 125400 | 1027030625 | 2320 | 2310 | 2320 | 2310 | 14 |
| 448 | 20230921 | 125300 | 1026998275 | 2310 | 2310 | 2310 | 2310 | 0 |
| 449 | 20230921 | 125200 | 1026998275 | 2310 | 2310 | 2310 | 2305 | 1774 |
| 450 | 20230921 | 125100 | 1022902995 | 2310 | 2315 | 2315 | 2310 | 3597 |
| 451 | 20230921 | 125000 | 1014588665 | 2315 | 2320 | 2320 | 2315 | 63 |
| 452 | 20230921 | 124900 | 1014442570 | 2320 | 2320 | 2320 | 2320 | 455 |
| 453 | 20230921 | 124800 | 1013386970 | 2320 | 2320 | 2320 | 2320 | 57 |
| 454 | 20230921 | 124700 | 1013254730 | 2315 | 2320 | 2320 | 2315 | 18 |
| 455 | 20230921 | 124600 | 1013213035 | 2315 | 2315 | 2315 | 2315 | 0 |
| 456 | 20230921 | 124500 | 1013213035 | 2315 | 2315 | 2315 | 2315 | 778 |
| 457 | 20230921 | 124400 | 1011411965 | 2320 | 2320 | 2320 | 2320 | 0 |
| 458 | 20230921 | 124300 | 1011411965 | 2320 | 2320 | 2320 | 2320 | 1286 |
| 459 | 20230921 | 124200 | 1008428445 | 2325 | 2325 | 2325 | 2325 | 1 |
| 460 | 20230921 | 124100 | 1008426120 | 2320 | 2320 | 2320 | 2320 | 249 |
| 461 | 20230921 | 124000 | 1007848440 | 2315 | 2315 | 2315 | 2315 | 145 |
| 462 | 20230921 | 123900 | 1007512765 | 2310 | 2310 | 2310 | 2310 | 0 |
| 463 | 20230921 | 123800 | 1007512765 | 2310 | 2310 | 2310 | 2310 | 0 |
| 464 | 20230921 | 123700 | 1007512765 | 2310 | 2310 | 2310 | 2310 | 0 |
| 465 | 20230921 | 123600 | 1007512765 | 2310 | 2315 | 2315 | 2310 | 380 |
| 466 | 20230921 | 123500 | 1006633405 | 2315 | 2315 | 2315 | 2315 | 13 |
| 467 | 20230921 | 123400 | 1006603310 | 2315 | 2315 | 2315 | 2315 | 0 |
| 468 | 20230921 | 123300 | 1006603310 | 2315 | 2315 | 2315 | 2315 | 4 |
| 469 | 20230921 | 123200 | 1006594050 | 2320 | 2320 | 2320 | 2320 | 0 |
| 470 | 20230921 | 123100 | 1006594050 | 2320 | 2320 | 2320 | 2320 | 78 |
| 471 | 20230921 | 123000 | 1006413090 | 2315 | 2315 | 2315 | 2315 | 1 |
| 472 | 20230921 | 122900 | 1006410775 | 2310 | 2310 | 2310 | 2310 | 0 |
| 473 | 20230921 | 122800 | 1006410775 | 2310 | 2310 | 2310 | 2310 | 0 |
| 474 | 20230921 | 122700 | 1006410775 | 2310 | 2320 | 2320 | 2310 | 9000 |
| 475 | 20230921 | 122600 | 985605140 | 2325 | 2320 | 2325 | 2315 | 2193 |
| 476 | 20230921 | 122500 | 980508525 | 2315 | 2315 | 2315 | 2315 | 3087 |
| 477 | 20230921 | 122400 | 973362120 | 2315 | 2315 | 2315 | 2315 | 0 |
| 478 | 20230921 | 122300 | 973362120 | 2315 | 2315 | 2315 | 2315 | 3052 |
| 479 | 20230921 | 122200 | 966296740 | 2320 | 2315 | 2320 | 2315 | 1035 |
| 480 | 20230921 | 122100 | 963900540 | 2315 | 2315 | 2315 | 2315 | 0 |
| 481 | 20230921 | 122000 | 963900540 | 2315 | 2325 | 2325 | 2315 | 14 |
| 482 | 20230921 | 121900 | 963868120 | 2325 | 2315 | 2325 | 2315 | 127 |
| 483 | 20230921 | 121800 | 963574000 | 2315 | 2315 | 2315 | 2315 | 118 |
| 484 | 20230921 | 121700 | 963300830 | 2320 | 2320 | 2320 | 2320 | 376 |
| 485 | 20230921 | 121600 | 962428510 | 2320 | 2320 | 2320 | 2320 | 413 |
| 486 | 20230921 | 121500 | 961470350 | 2320 | 2320 | 2320 | 2320 | 0 |
| 487 | 20230921 | 121400 | 961470350 | 2320 | 2320 | 2320 | 2320 | 92 |
| 488 | 20230921 | 121300 | 961256910 | 2320 | 2320 | 2320 | 2320 | 0 |
| 489 | 20230921 | 121200 | 961256910 | 2320 | 2320 | 2320 | 2320 | 0 |
| 490 | 20230921 | 121100 | 961256910 | 2320 | 2320 | 2320 | 2320 | 13 |
| 491 | 20230921 | 121000 | 961226750 | 2315 | 2320 | 2320 | 2315 | 312 |
| 492 | 20230921 | 120900 | 960504465 | 2325 | 2325 | 2325 | 2315 | 10249 |
| 493 | 20230921 | 120800 | 936677820 | 2315 | 2315 | 2315 | 2315 | 0 |
| 494 | 20230921 | 120700 | 936677820 | 2315 | 2315 | 2315 | 2315 | 0 |
| 495 | 20230921 | 120600 | 936677820 | 2315 | 2315 | 2315 | 2315 | 20 |
| 496 | 20230921 | 120500 | 936631520 | 2315 | 2325 | 2325 | 2315 | 4452 |
| 497 | 20230921 | 120400 | 926304635 | 2325 | 2325 | 2325 | 2325 | 1000 |
| 498 | 20230921 | 120300 | 923979635 | 2325 | 2325 | 2325 | 2325 | 13 |
| 499 | 20230921 | 120200 | 923949410 | 2325 | 2325 | 2325 | 2325 | 140 |
| 500 | 20230921 | 120100 | 923623910 | 2320 | 2320 | 2320 | 2320 | 0 |
| 501 | 20230921 | 120000 | 923623910 | 2320 | 2325 | 2325 | 2320 | 2505 |
| 502 | 20230921 | 115900 | 917807285 | 2345 | 2345 | 2345 | 2345 | 0 |
| 503 | 20230921 | 115800 | 917807285 | 2345 | 2335 | 2345 | 2325 | 861 |
| 504 | 20230921 | 115700 | 915804335 | 2350 | 2350 | 2350 | 2350 | 0 |
| 505 | 20230921 | 115600 | 915804335 | 2350 | 2350 | 2350 | 2350 | 2657 |
| 506 | 20230921 | 115500 | 909560385 | 2350 | 2350 | 2350 | 2350 | 0 |
| 507 | 20230921 | 115400 | 909560385 | 2350 | 2335 | 2350 | 2335 | 461 |
| 508 | 20230921 | 115300 | 908483245 | 2325 | 2325 | 2330 | 2325 | 11168 |
| 509 | 20230921 | 115200 | 882517635 | 2325 | 2330 | 2330 | 2325 | 3479 |
| 510 | 20230921 | 115100 | 874422220 | 2335 | 2350 | 2350 | 2335 | 3322 |
| 511 | 20230921 | 115000 | 866656720 | 2355 | 2355 | 2355 | 2355 | 0 |
| 512 | 20230921 | 114900 | 866656720 | 2355 | 2355 | 2355 | 2355 | 1 |
| 513 | 20230921 | 114800 | 866654365 | 2345 | 2345 | 2345 | 2345 | 2 |
| 514 | 20230921 | 114700 | 866649675 | 2345 | 2345 | 2345 | 2345 | 117 |
| 515 | 20230921 | 114600 | 866375310 | 2345 | 2345 | 2345 | 2345 | 40 |
| 516 | 20230921 | 114500 | 866281510 | 2350 | 2350 | 2350 | 2350 | 0 |
| 517 | 20230921 | 114400 | 866281510 | 2350 | 2350 | 2350 | 2350 | 779 |
| 518 | 20230921 | 114300 | 864450860 | 2350 | 2350 | 2350 | 2350 | 2123 |
| 519 | 20230921 | 114200 | 859461810 | 2350 | 2350 | 2350 | 2350 | 0 |
| 520 | 20230921 | 114100 | 859461810 | 2350 | 2360 | 2360 | 2350 | 210 |
| 521 | 20230921 | 114000 | 858968210 | 2355 | 2355 | 2355 | 2355 | 21 |
| 522 | 20230921 | 113900 | 858918755 | 2350 | 2340 | 2350 | 2340 | 763 |
| 523 | 20230921 | 113800 | 857133205 | 2350 | 2350 | 2350 | 2350 | 0 |
| 524 | 20230921 | 113700 | 857133205 | 2350 | 2350 | 2350 | 2350 | 13 |
| 525 | 20230921 | 113600 | 857102655 | 2345 | 2345 | 2345 | 2345 | 0 |
| 526 | 20230921 | 113500 | 857102655 | 2345 | 2345 | 2345 | 2345 | 13 |
| 527 | 20230921 | 113400 | 857072170 | 2335 | 2335 | 2335 | 2335 | 0 |
| 528 | 20230921 | 113300 | 857072170 | 2335 | 2335 | 2335 | 2335 | 490 |
| 529 | 20230921 | 113200 | 855928020 | 2335 | 2340 | 2340 | 2335 | 1100 |
| 530 | 20230921 | 113100 | 853359065 | 2355 | 2355 | 2355 | 2355 | 1 |
| 531 | 20230921 | 113000 | 853356710 | 2345 | 2345 | 2345 | 2345 | 10 |
| 532 | 20230921 | 112900 | 853333260 | 2345 | 2360 | 2360 | 2340 | 9512 |
| 533 | 20230921 | 112800 | 831008645 | 2360 | 2360 | 2360 | 2360 | 1 |
| 534 | 20230921 | 112700 | 831006285 | 2365 | 2365 | 2365 | 2365 | 0 |
| 535 | 20230921 | 112600 | 831006285 | 2365 | 2365 | 2365 | 2365 | 48 |
| 536 | 20230921 | 112500 | 830892765 | 2365 | 2365 | 2365 | 2365 | 92 |
| 537 | 20230921 | 112400 | 830675185 | 2360 | 2360 | 2360 | 2360 | 1153 |
| 538 | 20230921 | 112300 | 827954105 | 2360 | 2360 | 2360 | 2360 | 13 |
| 539 | 20230921 | 112200 | 827923425 | 2365 | 2365 | 2365 | 2365 | 0 |
| 540 | 20230921 | 112100 | 827923425 | 2365 | 2365 | 2365 | 2365 | 1190 |
| 541 | 20230921 | 112000 | 825109075 | 2365 | 2370 | 2370 | 2365 | 14 |
| 542 | 20230921 | 111900 | 825075960 | 2370 | 2370 | 2370 | 2370 | 50 |
| 543 | 20230921 | 111800 | 824957460 | 2370 | 2370 | 2370 | 2370 | 200 |
| 544 | 20230921 | 111700 | 824483460 | 2365 | 2365 | 2365 | 2365 | 13 |
| 545 | 20230921 | 111600 | 824452715 | 2365 | 2365 | 2365 | 2365 | 149 |
| 546 | 20230921 | 111500 | 824100330 | 2365 | 2355 | 2365 | 2355 | 317 |
| 547 | 20230921 | 111400 | 823353185 | 2350 | 2350 | 2350 | 2350 | 13 |
| 548 | 20230921 | 111300 | 823322635 | 2355 | 2350 | 2355 | 2350 | 351 |
| 549 | 20230921 | 111200 | 822497780 | 2345 | 2350 | 2350 | 2345 | 1021 |
| 550 | 20230921 | 111100 | 820099030 | 2360 | 2360 | 2360 | 2360 | 119 |
| 551 | 20230921 | 111000 | 819818190 | 2375 | 2375 | 2375 | 2375 | 1 |
| 552 | 20230921 | 110900 | 819815815 | 2380 | 2380 | 2380 | 2380 | 0 |
| 553 | 20230921 | 110800 | 819815815 | 2380 | 2380 | 2380 | 2380 | 176 |
| 554 | 20230921 | 110700 | 819396935 | 2360 | 2355 | 2385 | 2355 | 26 |
| 555 | 20230921 | 110600 | 819335615 | 2345 | 2350 | 2350 | 2345 | 1900 |
| 556 | 20230921 | 110500 | 814879175 | 2345 | 2355 | 2355 | 2345 | 958 |
| 557 | 20230921 | 110400 | 812627980 | 2355 | 2355 | 2360 | 2355 | 745 |
| 558 | 20230921 | 110300 | 810873355 | 2355 | 2365 | 2365 | 2355 | 3430 |
| 559 | 20230921 | 110200 | 802776625 | 2370 | 2380 | 2385 | 2370 | 3574 |
| 560 | 20230921 | 110100 | 794305565 | 2385 | 2385 | 2385 | 2385 | 0 |
| 561 | 20230921 | 110000 | 794305565 | 2385 | 2375 | 2385 | 2375 | 28 |
| 562 | 20230921 | 105900 | 794239045 | 2375 | 2380 | 2380 | 2375 | 87 |
| 563 | 20230921 | 105800 | 794032365 | 2385 | 2380 | 2385 | 2380 | 17 |
| 564 | 20230921 | 105700 | 793991825 | 2380 | 2380 | 2380 | 2380 | 130 |
| 565 | 20230921 | 105600 | 793682425 | 2380 | 2380 | 2380 | 2380 | 20 |
| 566 | 20230921 | 105500 | 793634825 | 2385 | 2385 | 2385 | 2385 | 1 |
| 567 | 20230921 | 105400 | 793632440 | 2375 | 2370 | 2375 | 2370 | 234 |
| 568 | 20230921 | 105300 | 793077695 | 2375 | 2375 | 2375 | 2375 | 345 |
| 569 | 20230921 | 105200 | 792258320 | 2385 | 2385 | 2385 | 2385 | 0 |
| 570 | 20230921 | 105100 | 792258320 | 2385 | 2380 | 2385 | 2375 | 71 |
| 571 | 20230921 | 105000 | 792089435 | 2380 | 2380 | 2380 | 2380 | 1242 |
| 572 | 20230921 | 104900 | 789133475 | 2385 | 2375 | 2385 | 2375 | 61 |
| 573 | 20230921 | 104800 | 788988295 | 2375 | 2385 | 2395 | 2375 | 1158 |
| 574 | 20230921 | 104700 | 786226655 | 2385 | 2380 | 2385 | 2380 | 23 |
| 575 | 20230921 | 104600 | 786171805 | 2385 | 2380 | 2385 | 2380 | 2 |
| 576 | 20230921 | 104500 | 786167040 | 2380 | 2385 | 2385 | 2380 | 5400 |
| 577 | 20230921 | 104400 | 773291485 | 2395 | 2390 | 2395 | 2385 | 321 |
| 578 | 20230921 | 104300 | 772525830 | 2390 | 2385 | 2395 | 2385 | 6788 |
| 579 | 20230921 | 104200 | 756311095 | 2380 | 2370 | 2385 | 2370 | 3271 |
| 580 | 20230921 | 104100 | 748529945 | 2370 | 2350 | 2370 | 2350 | 17438 |
| 581 | 20230921 | 104000 | 707390305 | 2345 | 2345 | 2350 | 2345 | 2144 |
| 582 | 20230921 | 103900 | 702356525 | 2345 | 2345 | 2345 | 2345 | 0 |
| 583 | 20230921 | 103800 | 702356525 | 2345 | 2345 | 2345 | 2345 | 77 |
| 584 | 20230921 | 103700 | 702175960 | 2345 | 2345 | 2345 | 2345 | 323 |
| 585 | 20230921 | 103600 | 701418525 | 2345 | 2330 | 2345 | 2330 | 3910 |
| 586 | 20230921 | 103500 | 692276865 | 2340 | 2330 | 2340 | 2330 | 221 |
| 587 | 20230921 | 103400 | 691760705 | 2325 | 2320 | 2325 | 2320 | 176 |
| 588 | 20230921 | 103300 | 691351755 | 2325 | 2320 | 2325 | 2320 | 3052 |
| 589 | 20230921 | 103200 | 684271060 | 2320 | 2320 | 2320 | 2310 | 263 |
| 590 | 20230921 | 103100 | 683660910 | 2305 | 2310 | 2320 | 2300 | 5006 |
| 591 | 20230921 | 103000 | 672123830 | 2325 | 2325 | 2325 | 2310 | 524 |
| 592 | 20230921 | 102900 | 670907360 | 2310 | 2325 | 2325 | 2310 | 2701 |
| 593 | 20230921 | 102800 | 664666535 | 2310 | 2310 | 2310 | 2310 | 121 |
| 594 | 20230921 | 102700 | 664387025 | 2310 | 2320 | 2320 | 2310 | 2505 |
| 595 | 20230921 | 102600 | 658590795 | 2325 | 2320 | 2325 | 2320 | 872 |
| 596 | 20230921 | 102500 | 656564440 | 2320 | 2325 | 2325 | 2320 | 1072 |
| 597 | 20230921 | 102400 | 654072390 | 2325 | 2325 | 2330 | 2325 | 1671 |
| 598 | 20230921 | 102300 | 650187310 | 2330 | 2325 | 2330 | 2325 | 1101 |
| 599 | 20230921 | 102200 | 647627480 | 2325 | 2325 | 2325 | 2325 | 238 |
| 600 | 20230921 | 102100 | 647074130 | 2325 | 2320 | 2325 | 2320 | 24 |
| 601 | 20230921 | 102000 | 647018445 | 2310 | 2310 | 2310 | 2310 | 0 |
| 602 | 20230921 | 101900 | 647018445 | 2310 | 2315 | 2315 | 2310 | 1341 |
| 603 | 20230921 | 101800 | 643919480 | 2315 | 2320 | 2320 | 2315 | 177 |
| 604 | 20230921 | 101700 | 643509340 | 2320 | 2325 | 2325 | 2320 | 3308 |
| 605 | 20230921 | 101600 | 635819280 | 2330 | 2325 | 2330 | 2325 | 3374 |
| 606 | 20230921 | 101500 | 627974725 | 2325 | 2330 | 2330 | 2325 | 785 |
| 607 | 20230921 | 101400 | 626147310 | 2330 | 2330 | 2330 | 2330 | 100 |
| 608 | 20230921 | 101300 | 625914310 | 2330 | 2330 | 2330 | 2320 | 2115 |
| 609 | 20230921 | 101200 | 621004210 | 2330 | 2330 | 2330 | 2330 | 858 |
| 610 | 20230921 | 101100 | 619005070 | 2330 | 2335 | 2335 | 2330 | 1569 |
| 611 | 20230921 | 101000 | 615346660 | 2340 | 2340 | 2345 | 2340 | 553 |
| 612 | 20230921 | 100900 | 614052635 | 2345 | 2345 | 2345 | 2345 | 36 |
| 613 | 20230921 | 100800 | 613968215 | 2340 | 2340 | 2340 | 2340 | 478 |
| 614 | 20230921 | 100700 | 612849695 | 2335 | 2335 | 2335 | 2335 | 5 |
| 615 | 20230921 | 100600 | 612838020 | 2340 | 2340 | 2340 | 2340 | 1 |
| 616 | 20230921 | 100500 | 612835680 | 2345 | 2340 | 2345 | 2335 | 7273 |
| 617 | 20230921 | 100400 | 595780620 | 2345 | 2345 | 2345 | 2345 | 1 |
| 618 | 20230921 | 100300 | 595778275 | 2350 | 2350 | 2350 | 2350 | 4 |
| 619 | 20230921 | 100200 | 595768875 | 2350 | 2350 | 2350 | 2350 | 40 |
| 620 | 20230921 | 100100 | 595674875 | 2350 | 2345 | 2350 | 2330 | 7478 |
| 621 | 20230921 | 100000 | 578251065 | 2330 | 2345 | 2350 | 2330 | 5284 |
| 622 | 20230921 | 095900 | 565910145 | 2350 | 2350 | 2350 | 2350 | 1 |
| 623 | 20230921 | 095800 | 565907795 | 2350 | 2350 | 2350 | 2350 | 14 |
| 624 | 20230921 | 095700 | 565874895 | 2350 | 2350 | 2350 | 2350 | 285 |
| 625 | 20230921 | 095600 | 565205145 | 2350 | 2360 | 2360 | 2350 | 1805 |
| 626 | 20230921 | 095500 | 560955600 | 2370 | 2370 | 2370 | 2370 | 10 |
| 627 | 20230921 | 095400 | 560931900 | 2370 | 2365 | 2370 | 2365 | 342 |
| 628 | 20230921 | 095300 | 560122070 | 2360 | 2370 | 2370 | 2355 | 259 |
| 629 | 20230921 | 095200 | 559509845 | 2370 | 2370 | 2370 | 2370 | 52 |
| 630 | 20230921 | 095100 | 559386605 | 2370 | 2370 | 2370 | 2370 | 60 |
| 631 | 20230921 | 095000 | 559244405 | 2370 | 2375 | 2375 | 2350 | 3112 |
| 632 | 20230921 | 094900 | 551922015 | 2375 | 2365 | 2375 | 2365 | 2614 |
| 633 | 20230921 | 094800 | 545739875 | 2385 | 2385 | 2385 | 2365 | 828 |
| 634 | 20230921 | 094700 | 543781615 | 2370 | 2385 | 2385 | 2370 | 6436 |
| 635 | 20230921 | 094600 | 528443325 | 2395 | 2400 | 2400 | 2390 | 1944 |
| 636 | 20230921 | 094500 | 523786910 | 2400 | 2400 | 2400 | 2400 | 2000 |
| 637 | 20230921 | 094400 | 518986910 | 2420 | 2420 | 2420 | 2390 | 716 |
| 638 | 20230921 | 094300 | 517273005 | 2405 | 2415 | 2430 | 2405 | 5674 |
| 639 | 20230921 | 094200 | 503605660 | 2415 | 2415 | 2430 | 2415 | 4234 |
| 640 | 20230921 | 094100 | 493380415 | 2415 | 2415 | 2415 | 2415 | 12 |
| 641 | 20230921 | 094000 | 493351435 | 2420 | 2425 | 2440 | 2420 | 10340 |
| 642 | 20230921 | 093900 | 468224640 | 2425 | 2415 | 2425 | 2410 | 1655 |
| 643 | 20230921 | 093800 | 464221820 | 2415 | 2430 | 2430 | 2415 | 1028 |
| 644 | 20230921 | 093700 | 461726240 | 2440 | 2445 | 2445 | 2420 | 9732 |
| 645 | 20230921 | 093600 | 438156505 | 2445 | 2445 | 2470 | 2425 | 15098 |
| 646 | 20230921 | 093500 | 401124485 | 2445 | 2410 | 2450 | 2410 | 17685 |
| 647 | 20230921 | 093400 | 358045705 | 2405 | 2430 | 2430 | 2405 | 7016 |
| 648 | 20230921 | 093300 | 341115140 | 2430 | 2435 | 2435 | 2425 | 518 |
| 649 | 20230921 | 093200 | 339856875 | 2435 | 2430 | 2435 | 2425 | 1153 |
| 650 | 20230921 | 093100 | 337054765 | 2425 | 2415 | 2445 | 2410 | 6765 |
| 651 | 20230921 | 093000 | 320657115 | 2415 | 2410 | 2420 | 2410 | 6090 |
| 652 | 20230921 | 092900 | 305949545 | 2415 | 2405 | 2415 | 2405 | 5998 |
| 653 | 20230921 | 092800 | 291524345 | 2405 | 2405 | 2405 | 2390 | 5214 |
| 654 | 20230921 | 092700 | 278986020 | 2405 | 2355 | 2450 | 2355 | 26229 |
| 655 | 20230921 | 092600 | 216441365 | 2355 | 2335 | 2355 | 2335 | 5857 |
| 656 | 20230921 | 092500 | 202709025 | 2335 | 2335 | 2335 | 2330 | 6499 |
| 657 | 20230921 | 092400 | 187535370 | 2340 | 2340 | 2340 | 2335 | 2715 |
| 658 | 20230921 | 092300 | 181182355 | 2340 | 2345 | 2345 | 2340 | 1700 |
| 659 | 20230921 | 092200 | 177201795 | 2360 | 2350 | 2360 | 2350 | 301 |
| 660 | 20230921 | 092100 | 176494435 | 2350 | 2350 | 2350 | 2350 | 1 |
| 661 | 20230921 | 092000 | 176492085 | 2350 | 2350 | 2350 | 2350 | 22 |
| 662 | 20230921 | 091900 | 176440385 | 2350 | 2350 | 2350 | 2350 | 676 |
| 663 | 20230921 | 091800 | 174851785 | 2350 | 2355 | 2355 | 2350 | 722 |
| 664 | 20230921 | 091700 | 173154060 | 2365 | 2365 | 2365 | 2355 | 449 |
| 665 | 20230921 | 091600 | 172092225 | 2365 | 2365 | 2365 | 2355 | 1232 |
| 666 | 20230921 | 091500 | 169181730 | 2380 | 2380 | 2380 | 2360 | 1297 |
| 667 | 20230921 | 091400 | 166101950 | 2380 | 2340 | 2390 | 2340 | 17896 |
| 668 | 20230921 | 091300 | 123997885 | 2340 | 2335 | 2345 | 2335 | 1084 |
| 669 | 20230921 | 091200 | 121461875 | 2340 | 2325 | 2340 | 2325 | 1120 |
| 670 | 20230921 | 091100 | 118852545 | 2325 | 2310 | 2325 | 2305 | 1483 |
| 671 | 20230921 | 091000 | 115419010 | 2315 | 2300 | 2315 | 2295 | 445 |
| 672 | 20230921 | 090900 | 114395375 | 2295 | 2295 | 2295 | 2290 | 706 |
| 673 | 20230921 | 090800 | 112775160 | 2290 | 2295 | 2295 | 2290 | 457 |
| 674 | 20230921 | 090700 | 111728605 | 2285 | 2280 | 2285 | 2280 | 6430 |
| 675 | 20230921 | 090600 | 97067130 | 2280 | 2275 | 2285 | 2270 | 5911 |
| 676 | 20230921 | 090500 | 83596375 | 2275 | 2290 | 2290 | 2270 | 6697 |
| 677 | 20230921 | 090400 | 68333755 | 2295 | 2280 | 2295 | 2280 | 31 |
| 678 | 20230921 | 090300 | 68263045 | 2295 | 2290 | 2295 | 2285 | 3775 |
| 679 | 20230921 | 090200 | 59632130 | 2300 | 2300 | 2300 | 2290 | 1376 |
| 680 | 20230921 | 090100 | 56471080 | 2300 | 2300 | 2305 | 2280 | 15257 |
| 681 | 20230921 | 090000 | 21601460 | 2300 | 2330 | 2330 | 2290 | 8725 |