32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 200200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 6909 |
| 3 | 20230911 | 200100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 4 | 20230911 | 200000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 5 | 20230911 | 195900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 6 | 20230911 | 195800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 7 | 20230911 | 195700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 8 | 20230911 | 195600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 9 | 20230911 | 195500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 10 | 20230911 | 195400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 11 | 20230911 | 195300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 12 | 20230911 | 195200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 13 | 20230911 | 195100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 14 | 20230911 | 195000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 15 | 20230911 | 194900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 16 | 20230911 | 194800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 17 | 20230911 | 194700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 18 | 20230911 | 194600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 19 | 20230911 | 194500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 20 | 20230911 | 194400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 21 | 20230911 | 194300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 22 | 20230911 | 194200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 23 | 20230911 | 194100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 24 | 20230911 | 194000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 25 | 20230911 | 193900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 26 | 20230911 | 193800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 27 | 20230911 | 193700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 28 | 20230911 | 193600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 29 | 20230911 | 193500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 30 | 20230911 | 193400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 31 | 20230911 | 193300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 32 | 20230911 | 193200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 6909 |
| 33 | 20230911 | 193100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 34 | 20230911 | 193000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 35 | 20230911 | 192900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 36 | 20230911 | 192800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 37 | 20230911 | 192700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 38 | 20230911 | 192600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 39 | 20230911 | 192500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 40 | 20230911 | 192400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 41 | 20230911 | 192300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 42 | 20230911 | 192200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 43 | 20230911 | 192100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 44 | 20230911 | 192000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 45 | 20230911 | 191900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 46 | 20230911 | 191800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 47 | 20230911 | 191700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 48 | 20230911 | 191600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 49 | 20230911 | 191500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 50 | 20230911 | 191400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 51 | 20230911 | 191300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 52 | 20230911 | 191200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 53 | 20230911 | 191100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 54 | 20230911 | 191000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 55 | 20230911 | 190900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 56 | 20230911 | 190800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 57 | 20230911 | 190700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 58 | 20230911 | 190600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 59 | 20230911 | 190500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 60 | 20230911 | 190400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 61 | 20230911 | 190300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 62 | 20230911 | 190200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 6909 |
| 63 | 20230911 | 190100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 64 | 20230911 | 190000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 65 | 20230911 | 185900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 66 | 20230911 | 185800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 67 | 20230911 | 185700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 68 | 20230911 | 185600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 69 | 20230911 | 185500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 70 | 20230911 | 185400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 71 | 20230911 | 185300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 72 | 20230911 | 185200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 73 | 20230911 | 185100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 74 | 20230911 | 185000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 75 | 20230911 | 184900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 76 | 20230911 | 184800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 77 | 20230911 | 184700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 78 | 20230911 | 184600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 79 | 20230911 | 184500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 80 | 20230911 | 184400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 81 | 20230911 | 184300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 82 | 20230911 | 184200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 83 | 20230911 | 184100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 84 | 20230911 | 184000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 85 | 20230911 | 183900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 86 | 20230911 | 183800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 87 | 20230911 | 183700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 88 | 20230911 | 183600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 89 | 20230911 | 183500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 90 | 20230911 | 183400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 91 | 20230911 | 183300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 92 | 20230911 | 183200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 6909 |
| 93 | 20230911 | 183100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 94 | 20230911 | 183000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 95 | 20230911 | 182900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 96 | 20230911 | 182800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 97 | 20230911 | 182700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 98 | 20230911 | 182600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 99 | 20230911 | 182500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 100 | 20230911 | 182400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 101 | 20230911 | 182300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 102 | 20230911 | 182200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 103 | 20230911 | 182100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 104 | 20230911 | 182000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 105 | 20230911 | 181900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 106 | 20230911 | 181800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 107 | 20230911 | 181700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 108 | 20230911 | 181600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 109 | 20230911 | 181500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 110 | 20230911 | 181400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 111 | 20230911 | 181300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 112 | 20230911 | 181200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 113 | 20230911 | 181100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 114 | 20230911 | 181000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 115 | 20230911 | 180900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 116 | 20230911 | 180800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 117 | 20230911 | 180700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 118 | 20230911 | 180600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 119 | 20230911 | 180500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 120 | 20230911 | 180400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 121 | 20230911 | 180300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 122 | 20230911 | 180200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 6909 |
| 123 | 20230911 | 180100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 124 | 20230911 | 180000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 125 | 20230911 | 175900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 126 | 20230911 | 175800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 127 | 20230911 | 175700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 128 | 20230911 | 175600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 129 | 20230911 | 175500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 130 | 20230911 | 175400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 131 | 20230911 | 175300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 132 | 20230911 | 175200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 133 | 20230911 | 175100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 134 | 20230911 | 175000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 135 | 20230911 | 174900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 136 | 20230911 | 174800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 137 | 20230911 | 174700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 138 | 20230911 | 174600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 139 | 20230911 | 174500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 140 | 20230911 | 174400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 141 | 20230911 | 174300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 142 | 20230911 | 174200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 143 | 20230911 | 174100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 144 | 20230911 | 174000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 145 | 20230911 | 173900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 146 | 20230911 | 173800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 147 | 20230911 | 173700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 148 | 20230911 | 173600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 149 | 20230911 | 173500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 150 | 20230911 | 173400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 151 | 20230911 | 173300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 152 | 20230911 | 173200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 6909 |
| 153 | 20230911 | 173100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 154 | 20230911 | 173000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 155 | 20230911 | 172900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 156 | 20230911 | 172800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 157 | 20230911 | 172700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 158 | 20230911 | 172600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 159 | 20230911 | 172500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 160 | 20230911 | 172400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 161 | 20230911 | 172300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 162 | 20230911 | 172200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 163 | 20230911 | 172100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 164 | 20230911 | 172000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 165 | 20230911 | 171900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 166 | 20230911 | 171800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 167 | 20230911 | 171700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 168 | 20230911 | 171600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 169 | 20230911 | 171500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 170 | 20230911 | 171400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 171 | 20230911 | 171300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 172 | 20230911 | 171200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 173 | 20230911 | 171100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 174 | 20230911 | 171000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 175 | 20230911 | 170900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 176 | 20230911 | 170800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 177 | 20230911 | 170700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 178 | 20230911 | 170600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 179 | 20230911 | 170500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 180 | 20230911 | 170400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 181 | 20230911 | 170300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 182 | 20230911 | 170200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 6909 |
| 183 | 20230911 | 170100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 184 | 20230911 | 170000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 185 | 20230911 | 165900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 186 | 20230911 | 165800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 187 | 20230911 | 165700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 188 | 20230911 | 165600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 189 | 20230911 | 165500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 190 | 20230911 | 165400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 191 | 20230911 | 165300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 192 | 20230911 | 165200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 193 | 20230911 | 165100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 194 | 20230911 | 165000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 195 | 20230911 | 164900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 196 | 20230911 | 164800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 197 | 20230911 | 164700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 198 | 20230911 | 164600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 199 | 20230911 | 164500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 200 | 20230911 | 164400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 201 | 20230911 | 164300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 202 | 20230911 | 164200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 203 | 20230911 | 164100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 204 | 20230911 | 164000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 205 | 20230911 | 163900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 206 | 20230911 | 163800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 207 | 20230911 | 163700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 208 | 20230911 | 163600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 209 | 20230911 | 163500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 210 | 20230911 | 163400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 211 | 20230911 | 163300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 212 | 20230911 | 163200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 6909 |
| 213 | 20230911 | 163100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 214 | 20230911 | 163000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 215 | 20230911 | 162900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 216 | 20230911 | 162800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 217 | 20230911 | 162700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 218 | 20230911 | 162600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 219 | 20230911 | 162500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 220 | 20230911 | 162400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 221 | 20230911 | 162300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 222 | 20230911 | 162200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 223 | 20230911 | 162100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 224 | 20230911 | 162000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 225 | 20230911 | 161900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 226 | 20230911 | 161800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 227 | 20230911 | 161700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 228 | 20230911 | 161600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 229 | 20230911 | 161500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 230 | 20230911 | 161400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 231 | 20230911 | 161300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 232 | 20230911 | 161200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 233 | 20230911 | 161100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 234 | 20230911 | 161000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 235 | 20230911 | 160900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 236 | 20230911 | 160800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 237 | 20230911 | 160700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 238 | 20230911 | 160600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 239 | 20230911 | 160500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 240 | 20230911 | 160400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 241 | 20230911 | 160300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 242 | 20230911 | 160200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 6909 |
| 243 | 20230911 | 160100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 244 | 20230911 | 160000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 245 | 20230911 | 155900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 246 | 20230911 | 155800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 247 | 20230911 | 155700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 248 | 20230911 | 155600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 249 | 20230911 | 155500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 250 | 20230911 | 155400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 251 | 20230911 | 155300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 252 | 20230911 | 155200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 253 | 20230911 | 155100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 254 | 20230911 | 155000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 255 | 20230911 | 154900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 256 | 20230911 | 154800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 257 | 20230911 | 154700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 258 | 20230911 | 154600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 259 | 20230911 | 154500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 260 | 20230911 | 154400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 261 | 20230911 | 154300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 262 | 20230911 | 154200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 263 | 20230911 | 154100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 264 | 20230911 | 154000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 265 | 20230911 | 153900 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 266 | 20230911 | 153800 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 267 | 20230911 | 153700 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 268 | 20230911 | 153600 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 269 | 20230911 | 153500 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 270 | 20230911 | 153400 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 271 | 20230911 | 153300 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 272 | 20230911 | 153200 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 6909 |
| 273 | 20230911 | 153100 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 0 |
| 274 | 20230911 | 153000 | 1938351995 | 3400 | 3400 | 3400 | 3400 | 6909 |
| 275 | 20230911 | 152900 | 1914861395 | 3415 | 3415 | 3415 | 3415 | 0 |
| 276 | 20230911 | 152800 | 1914861395 | 3415 | 3415 | 3415 | 3415 | 0 |
| 277 | 20230911 | 152700 | 1914861395 | 3415 | 3415 | 3415 | 3415 | 0 |
| 278 | 20230911 | 152600 | 1914861395 | 3415 | 3415 | 3415 | 3415 | 0 |
| 279 | 20230911 | 152500 | 1914861395 | 3415 | 3415 | 3415 | 3415 | 0 |
| 280 | 20230911 | 152400 | 1914861395 | 3415 | 3415 | 3415 | 3415 | 0 |
| 281 | 20230911 | 152300 | 1914861395 | 3415 | 3415 | 3415 | 3415 | 0 |
| 282 | 20230911 | 152200 | 1914861395 | 3415 | 3415 | 3415 | 3415 | 0 |
| 283 | 20230911 | 152100 | 1914861395 | 3415 | 3415 | 3415 | 3415 | 0 |
| 284 | 20230911 | 152000 | 1914861395 | 3415 | 3415 | 3415 | 3415 | 0 |
| 285 | 20230911 | 151900 | 1914861395 | 3415 | 3405 | 3415 | 3400 | 2257 |
| 286 | 20230911 | 151800 | 1907174555 | 3410 | 3410 | 3410 | 3400 | 606 |
| 287 | 20230911 | 151700 | 1905111125 | 3400 | 3410 | 3410 | 3400 | 129 |
| 288 | 20230911 | 151600 | 1904671975 | 3410 | 3400 | 3410 | 3400 | 950 |
| 289 | 20230911 | 151500 | 1901432485 | 3410 | 3400 | 3410 | 3400 | 247 |
| 290 | 20230911 | 151400 | 1900590685 | 3410 | 3405 | 3410 | 3400 | 1274 |
| 291 | 20230911 | 151300 | 1896256465 | 3410 | 3405 | 3410 | 3405 | 148 |
| 292 | 20230911 | 151200 | 1895752510 | 3410 | 3405 | 3410 | 3405 | 41 |
| 293 | 20230911 | 151100 | 1895612900 | 3405 | 3405 | 3405 | 3405 | 316 |
| 294 | 20230911 | 151000 | 1894536920 | 3410 | 3410 | 3410 | 3410 | 4 |
| 295 | 20230911 | 150900 | 1894523280 | 3410 | 3405 | 3410 | 3400 | 603 |
| 296 | 20230911 | 150800 | 1892472550 | 3410 | 3410 | 3410 | 3405 | 274 |
| 297 | 20230911 | 150700 | 1891538430 | 3410 | 3405 | 3410 | 3405 | 1095 |
| 298 | 20230911 | 150600 | 1887804805 | 3405 | 3410 | 3410 | 3405 | 72 |
| 299 | 20230911 | 150500 | 1887559395 | 3410 | 3400 | 3410 | 3400 | 63 |
| 300 | 20230911 | 150400 | 1887345185 | 3410 | 3410 | 3410 | 3400 | 167 |
| 301 | 20230911 | 150300 | 1886776610 | 3410 | 3405 | 3410 | 3405 | 33 |
| 302 | 20230911 | 150200 | 1886664235 | 3405 | 3405 | 3405 | 3405 | 3209 |
| 303 | 20230911 | 150100 | 1875737590 | 3405 | 3405 | 3405 | 3405 | 12 |
| 304 | 20230911 | 150000 | 1875696730 | 3405 | 3400 | 3405 | 3400 | 136 |
| 305 | 20230911 | 145900 | 1875233665 | 3405 | 3405 | 3405 | 3400 | 1118 |
| 306 | 20230911 | 145800 | 1871429965 | 3405 | 3405 | 3405 | 3405 | 111 |
| 307 | 20230911 | 145700 | 1871052010 | 3400 | 3405 | 3410 | 3400 | 138 |
| 308 | 20230911 | 145600 | 1870581735 | 3405 | 3405 | 3405 | 3405 | 3830 |
| 309 | 20230911 | 145500 | 1857540585 | 3405 | 3410 | 3410 | 3405 | 123 |
| 310 | 20230911 | 145400 | 1857121615 | 3410 | 3410 | 3410 | 3405 | 2413 |
| 311 | 20230911 | 145300 | 1848893355 | 3405 | 3405 | 3405 | 3405 | 80 |
| 312 | 20230911 | 145200 | 1848620955 | 3410 | 3405 | 3410 | 3405 | 140 |
| 313 | 20230911 | 145100 | 1848144005 | 3405 | 3405 | 3410 | 3405 | 2059 |
| 314 | 20230911 | 145000 | 1841129525 | 3405 | 3405 | 3410 | 3405 | 413 |
| 315 | 20230911 | 144900 | 1839722560 | 3410 | 3410 | 3410 | 3405 | 4148 |
| 316 | 20230911 | 144800 | 1825581125 | 3410 | 3410 | 3410 | 3410 | 20 |
| 317 | 20230911 | 144700 | 1825512925 | 3415 | 3410 | 3415 | 3410 | 517 |
| 318 | 20230911 | 144600 | 1823749935 | 3415 | 3415 | 3415 | 3415 | 35 |
| 319 | 20230911 | 144500 | 1823630410 | 3415 | 3415 | 3415 | 3415 | 176 |
| 320 | 20230911 | 144400 | 1823029370 | 3415 | 3415 | 3415 | 3415 | 5 |
| 321 | 20230911 | 144300 | 1823012295 | 3415 | 3415 | 3415 | 3415 | 1 |
| 322 | 20230911 | 144200 | 1823008880 | 3415 | 3410 | 3415 | 3410 | 100 |
| 323 | 20230911 | 144100 | 1822667545 | 3410 | 3410 | 3410 | 3410 | 0 |
| 324 | 20230911 | 144000 | 1822667545 | 3410 | 3410 | 3410 | 3410 | 61 |
| 325 | 20230911 | 143900 | 1822459535 | 3415 | 3415 | 3420 | 3410 | 1584 |
| 326 | 20230911 | 143800 | 1817050660 | 3415 | 3420 | 3420 | 3415 | 563 |
| 327 | 20230911 | 143700 | 1815127885 | 3420 | 3415 | 3420 | 3415 | 864 |
| 328 | 20230911 | 143600 | 1812176860 | 3420 | 3415 | 3420 | 3415 | 238 |
| 329 | 20230911 | 143500 | 1811364010 | 3420 | 3415 | 3420 | 3410 | 18 |
| 330 | 20230911 | 143400 | 1811302605 | 3410 | 3420 | 3420 | 3410 | 1254 |
| 331 | 20230911 | 143300 | 1807022780 | 3420 | 3425 | 3425 | 3420 | 133 |
| 332 | 20230911 | 143200 | 1806567870 | 3425 | 3415 | 3425 | 3415 | 493 |
| 333 | 20230911 | 143100 | 1804883925 | 3415 | 3420 | 3420 | 3415 | 650 |
| 334 | 20230911 | 143000 | 1802662960 | 3425 | 3430 | 3430 | 3420 | 515 |
| 335 | 20230911 | 142900 | 1800901535 | 3430 | 3430 | 3430 | 3430 | 100 |
| 336 | 20230911 | 142800 | 1800558535 | 3430 | 3430 | 3430 | 3430 | 2 |
| 337 | 20230911 | 142700 | 1800551675 | 3420 | 3420 | 3420 | 3420 | 0 |
| 338 | 20230911 | 142600 | 1800551675 | 3420 | 3420 | 3420 | 3420 | 60 |
| 339 | 20230911 | 142500 | 1800346475 | 3420 | 3430 | 3430 | 3420 | 192 |
| 340 | 20230911 | 142400 | 1799688890 | 3435 | 3435 | 3435 | 3435 | 102 |
| 341 | 20230911 | 142300 | 1799338520 | 3435 | 3460 | 3460 | 3435 | 3907 |
| 342 | 20230911 | 142200 | 1785891110 | 3460 | 3460 | 3460 | 3450 | 2241 |
| 343 | 20230911 | 142100 | 1778145190 | 3460 | 3455 | 3475 | 3455 | 5297 |
| 344 | 20230911 | 142000 | 1759788735 | 3455 | 3440 | 3460 | 3440 | 1695 |
| 345 | 20230911 | 141900 | 1753944590 | 3465 | 3445 | 3465 | 3435 | 420 |
| 346 | 20230911 | 141800 | 1752498395 | 3450 | 3435 | 3460 | 3435 | 2086 |
| 347 | 20230911 | 141700 | 1745308455 | 3435 | 3430 | 3435 | 3430 | 310 |
| 348 | 20230911 | 141600 | 1744245145 | 3435 | 3430 | 3435 | 3430 | 269 |
| 349 | 20230911 | 141500 | 1743321595 | 3435 | 3425 | 3435 | 3425 | 1431 |
| 350 | 20230911 | 141400 | 1738407330 | 3430 | 3440 | 3440 | 3425 | 870 |
| 351 | 20230911 | 141300 | 1735422920 | 3430 | 3430 | 3450 | 3425 | 2600 |
| 352 | 20230911 | 141200 | 1726501425 | 3430 | 3425 | 3430 | 3420 | 6039 |
| 353 | 20230911 | 141100 | 1705815945 | 3425 | 3420 | 3425 | 3415 | 1411 |
| 354 | 20230911 | 141000 | 1700990825 | 3415 | 3410 | 3420 | 3410 | 1081 |
| 355 | 20230911 | 140900 | 1697298045 | 3420 | 3415 | 3420 | 3410 | 503 |
| 356 | 20230911 | 140800 | 1695581635 | 3410 | 3410 | 3410 | 3410 | 55 |
| 357 | 20230911 | 140700 | 1695394085 | 3410 | 3415 | 3415 | 3410 | 388 |
| 358 | 20230911 | 140600 | 1694069565 | 3415 | 3415 | 3415 | 3415 | 1600 |
| 359 | 20230911 | 140500 | 1688605565 | 3410 | 3410 | 3410 | 3410 | 1854 |
| 360 | 20230911 | 140400 | 1682283425 | 3410 | 3410 | 3410 | 3410 | 800 |
| 361 | 20230911 | 140300 | 1679555425 | 3415 | 3415 | 3415 | 3415 | 54 |
| 362 | 20230911 | 140200 | 1679371015 | 3420 | 3420 | 3420 | 3415 | 1203 |
| 363 | 20230911 | 140100 | 1675262035 | 3410 | 3410 | 3410 | 3410 | 0 |
| 364 | 20230911 | 140000 | 1675262035 | 3410 | 3410 | 3410 | 3410 | 207 |
| 365 | 20230911 | 135900 | 1674556165 | 3420 | 3420 | 3420 | 3420 | 50 |
| 366 | 20230911 | 135800 | 1674385165 | 3410 | 3410 | 3410 | 3410 | 0 |
| 367 | 20230911 | 135700 | 1674385165 | 3410 | 3410 | 3410 | 3410 | 200 |
| 368 | 20230911 | 135600 | 1673703165 | 3415 | 3415 | 3415 | 3415 | 3 |
| 369 | 20230911 | 135500 | 1673692920 | 3415 | 3415 | 3415 | 3415 | 5 |
| 370 | 20230911 | 135400 | 1673675845 | 3420 | 3410 | 3420 | 3410 | 30 |
| 371 | 20230911 | 135300 | 1673573345 | 3410 | 3410 | 3420 | 3410 | 2271 |
| 372 | 20230911 | 135200 | 1665809605 | 3415 | 3415 | 3415 | 3415 | 100 |
| 373 | 20230911 | 135100 | 1665468105 | 3415 | 3415 | 3415 | 3415 | 45 |
| 374 | 20230911 | 135000 | 1665314430 | 3405 | 3405 | 3405 | 3405 | 0 |
| 375 | 20230911 | 134900 | 1665314430 | 3405 | 3405 | 3405 | 3405 | 0 |
| 376 | 20230911 | 134800 | 1665314430 | 3405 | 3405 | 3405 | 3405 | 20 |
| 377 | 20230911 | 134700 | 1665246330 | 3420 | 3420 | 3420 | 3420 | 0 |
| 378 | 20230911 | 134600 | 1665246330 | 3420 | 3405 | 3420 | 3405 | 774 |
| 379 | 20230911 | 134500 | 1662610830 | 3400 | 3400 | 3405 | 3400 | 693 |
| 380 | 20230911 | 134400 | 1660254380 | 3400 | 3410 | 3410 | 3400 | 3216 |
| 381 | 20230911 | 134300 | 1649318730 | 3400 | 3410 | 3410 | 3400 | 10138 |
| 382 | 20230911 | 134200 | 1614801200 | 3410 | 3415 | 3415 | 3410 | 3000 |
| 383 | 20230911 | 134100 | 1604567740 | 3415 | 3415 | 3415 | 3415 | 390 |
| 384 | 20230911 | 134000 | 1603235890 | 3415 | 3420 | 3420 | 3415 | 1820 |
| 385 | 20230911 | 133900 | 1597020490 | 3420 | 3420 | 3420 | 3420 | 501 |
| 386 | 20230911 | 133800 | 1595307070 | 3420 | 3420 | 3420 | 3420 | 2007 |
| 387 | 20230911 | 133700 | 1588443130 | 3425 | 3425 | 3425 | 3425 | 10 |
| 388 | 20230911 | 133600 | 1588408880 | 3420 | 3425 | 3425 | 3420 | 84 |
| 389 | 20230911 | 133500 | 1588121575 | 3420 | 3425 | 3425 | 3420 | 1622 |
| 390 | 20230911 | 133400 | 1582570815 | 3425 | 3430 | 3430 | 3420 | 6128 |
| 391 | 20230911 | 133300 | 1561606530 | 3430 | 3430 | 3430 | 3430 | 54 |
| 392 | 20230911 | 133200 | 1561421310 | 3425 | 3425 | 3425 | 3425 | 50 |
| 393 | 20230911 | 133100 | 1561250060 | 3420 | 3425 | 3425 | 3420 | 1427 |
| 394 | 20230911 | 133000 | 1556369670 | 3420 | 3420 | 3420 | 3420 | 132 |
| 395 | 20230911 | 132900 | 1555918230 | 3425 | 3425 | 3430 | 3425 | 1266 |
| 396 | 20230911 | 132800 | 1551582035 | 3430 | 3430 | 3430 | 3430 | 1549 |
| 397 | 20230911 | 132700 | 1546268965 | 3435 | 3435 | 3435 | 3435 | 5 |
| 398 | 20230911 | 132600 | 1546251790 | 3435 | 3435 | 3435 | 3435 | 10 |
| 399 | 20230911 | 132500 | 1546217440 | 3435 | 3435 | 3435 | 3425 | 6068 |
| 400 | 20230911 | 132400 | 1525401220 | 3440 | 3435 | 3440 | 3435 | 305 |
| 401 | 20230911 | 132300 | 1524353020 | 3430 | 3430 | 3430 | 3430 | 0 |
| 402 | 20230911 | 132200 | 1524353020 | 3430 | 3435 | 3435 | 3430 | 27 |
| 403 | 20230911 | 132100 | 1524260385 | 3435 | 3435 | 3435 | 3435 | 451 |
| 404 | 20230911 | 132000 | 1522711200 | 3435 | 3435 | 3435 | 3435 | 50 |
| 405 | 20230911 | 131900 | 1522539450 | 3430 | 3430 | 3430 | 3430 | 300 |
| 406 | 20230911 | 131800 | 1521510450 | 3435 | 3435 | 3435 | 3435 | 213 |
| 407 | 20230911 | 131700 | 1520778795 | 3430 | 3430 | 3430 | 3430 | 0 |
| 408 | 20230911 | 131600 | 1520778795 | 3430 | 3430 | 3430 | 3430 | 288 |
| 409 | 20230911 | 131500 | 1519790955 | 3430 | 3430 | 3430 | 3430 | 0 |
| 410 | 20230911 | 131400 | 1519790955 | 3430 | 3430 | 3430 | 3430 | 624 |
| 411 | 20230911 | 131300 | 1517650635 | 3435 | 3435 | 3435 | 3435 | 1 |
| 412 | 20230911 | 131200 | 1517647200 | 3435 | 3435 | 3435 | 3435 | 2 |
| 413 | 20230911 | 131100 | 1517640330 | 3430 | 3430 | 3430 | 3430 | 7 |
| 414 | 20230911 | 131000 | 1517616320 | 3430 | 3435 | 3435 | 3430 | 5 |
| 415 | 20230911 | 130900 | 1517599150 | 3430 | 3440 | 3440 | 3430 | 111 |
| 416 | 20230911 | 130800 | 1517217370 | 3430 | 3435 | 3440 | 3430 | 1304 |
| 417 | 20230911 | 130700 | 1512739270 | 3440 | 3435 | 3440 | 3435 | 511 |
| 418 | 20230911 | 130600 | 1510983935 | 3440 | 3440 | 3440 | 3440 | 15 |
| 419 | 20230911 | 130500 | 1510932335 | 3435 | 3435 | 3435 | 3435 | 0 |
| 420 | 20230911 | 130400 | 1510932335 | 3435 | 3430 | 3435 | 3430 | 5 |
| 421 | 20230911 | 130300 | 1510915165 | 3435 | 3435 | 3435 | 3435 | 1408 |
| 422 | 20230911 | 130200 | 1506078685 | 3435 | 3435 | 3435 | 3435 | 57 |
| 423 | 20230911 | 130100 | 1505882890 | 3435 | 3435 | 3435 | 3435 | 29 |
| 424 | 20230911 | 130000 | 1505783275 | 3435 | 3435 | 3435 | 3435 | 83 |
| 425 | 20230911 | 125900 | 1505498170 | 3435 | 3435 | 3435 | 3435 | 0 |
| 426 | 20230911 | 125800 | 1505498170 | 3435 | 3435 | 3435 | 3435 | 0 |
| 427 | 20230911 | 125700 | 1505498170 | 3435 | 3440 | 3440 | 3435 | 5 |
| 428 | 20230911 | 125600 | 1505480975 | 3435 | 3435 | 3435 | 3435 | 510 |
| 429 | 20230911 | 125500 | 1503729125 | 3435 | 3440 | 3440 | 3435 | 105 |
| 430 | 20230911 | 125400 | 1503368425 | 3440 | 3440 | 3440 | 3440 | 2317 |
| 431 | 20230911 | 125300 | 1495397945 | 3445 | 3445 | 3445 | 3445 | 0 |
| 432 | 20230911 | 125200 | 1495397945 | 3445 | 3450 | 3450 | 3445 | 400 |
| 433 | 20230911 | 125100 | 1494019895 | 3455 | 3450 | 3455 | 3450 | 13 |
| 434 | 20230911 | 125000 | 1493975025 | 3445 | 3445 | 3445 | 3445 | 204 |
| 435 | 20230911 | 124900 | 1493272245 | 3445 | 3445 | 3445 | 3445 | 1145 |
| 436 | 20230911 | 124800 | 1489327720 | 3445 | 3440 | 3445 | 3440 | 18 |
| 437 | 20230911 | 124700 | 1489265750 | 3445 | 3445 | 3445 | 3445 | 128 |
| 438 | 20230911 | 124600 | 1488824790 | 3450 | 3455 | 3455 | 3450 | 101 |
| 439 | 20230911 | 124500 | 1488476335 | 3440 | 3455 | 3455 | 3440 | 1992 |
| 440 | 20230911 | 124400 | 1481623840 | 3450 | 3445 | 3450 | 3445 | 1023 |
| 441 | 20230911 | 124300 | 1478094580 | 3445 | 3455 | 3455 | 3445 | 55 |
| 442 | 20230911 | 124200 | 1477904730 | 3445 | 3445 | 3445 | 3445 | 0 |
| 443 | 20230911 | 124100 | 1477904730 | 3445 | 3445 | 3450 | 3445 | 1026 |
| 444 | 20230911 | 124000 | 1474370110 | 3445 | 3440 | 3445 | 3440 | 274 |
| 445 | 20230911 | 123900 | 1473427400 | 3440 | 3440 | 3440 | 3440 | 5 |
| 446 | 20230911 | 123800 | 1473410200 | 3440 | 3440 | 3440 | 3440 | 1 |
| 447 | 20230911 | 123700 | 1473406760 | 3440 | 3440 | 3440 | 3440 | 0 |
| 448 | 20230911 | 123600 | 1473406760 | 3440 | 3440 | 3440 | 3440 | 0 |
| 449 | 20230911 | 123500 | 1473406760 | 3440 | 3440 | 3440 | 3440 | 0 |
| 450 | 20230911 | 123400 | 1473406760 | 3440 | 3440 | 3440 | 3440 | 0 |
| 451 | 20230911 | 123300 | 1473406760 | 3440 | 3435 | 3445 | 3435 | 661 |
| 452 | 20230911 | 123200 | 1471133665 | 3435 | 3435 | 3435 | 3435 | 1 |
| 453 | 20230911 | 123100 | 1471130230 | 3430 | 3430 | 3430 | 3430 | 150 |
| 454 | 20230911 | 123000 | 1470615730 | 3430 | 3440 | 3440 | 3430 | 2839 |
| 455 | 20230911 | 122900 | 1460870620 | 3440 | 3440 | 3440 | 3440 | 0 |
| 456 | 20230911 | 122800 | 1460870620 | 3440 | 3440 | 3440 | 3440 | 867 |
| 457 | 20230911 | 122700 | 1457888140 | 3440 | 3440 | 3440 | 3440 | 37 |
| 458 | 20230911 | 122600 | 1457760860 | 3440 | 3440 | 3440 | 3440 | 41 |
| 459 | 20230911 | 122500 | 1457619820 | 3440 | 3440 | 3440 | 3440 | 980 |
| 460 | 20230911 | 122400 | 1454248620 | 3440 | 3440 | 3440 | 3440 | 75 |
| 461 | 20230911 | 122300 | 1453990620 | 3440 | 3440 | 3440 | 3440 | 500 |
| 462 | 20230911 | 122200 | 1452270620 | 3440 | 3440 | 3440 | 3440 | 1572 |
| 463 | 20230911 | 122100 | 1446862940 | 3440 | 3440 | 3440 | 3440 | 0 |
| 464 | 20230911 | 122000 | 1446862940 | 3440 | 3440 | 3440 | 3440 | 0 |
| 465 | 20230911 | 121900 | 1446862940 | 3440 | 3440 | 3450 | 3440 | 557 |
| 466 | 20230911 | 121800 | 1444941860 | 3455 | 3450 | 3465 | 3450 | 2483 |
| 467 | 20230911 | 121700 | 1436348030 | 3445 | 3440 | 3470 | 3440 | 2214 |
| 468 | 20230911 | 121600 | 1428710495 | 3435 | 3435 | 3435 | 3435 | 245 |
| 469 | 20230911 | 121500 | 1427868920 | 3435 | 3435 | 3435 | 3435 | 3 |
| 470 | 20230911 | 121400 | 1427858615 | 3440 | 3440 | 3440 | 3440 | 101 |
| 471 | 20230911 | 121300 | 1427511175 | 3445 | 3445 | 3445 | 3445 | 0 |
| 472 | 20230911 | 121200 | 1427511175 | 3445 | 3445 | 3445 | 3445 | 1 |
| 473 | 20230911 | 121100 | 1427507730 | 3440 | 3440 | 3460 | 3440 | 109 |
| 474 | 20230911 | 121000 | 1427132345 | 3440 | 3440 | 3440 | 3440 | 12 |
| 475 | 20230911 | 120900 | 1427091065 | 3440 | 3440 | 3440 | 3440 | 10 |
| 476 | 20230911 | 120800 | 1427056665 | 3440 | 3440 | 3440 | 3440 | 755 |
| 477 | 20230911 | 120700 | 1424459465 | 3430 | 3435 | 3435 | 3430 | 492 |
| 478 | 20230911 | 120600 | 1422771695 | 3435 | 3440 | 3440 | 3435 | 120 |
| 479 | 20230911 | 120500 | 1422358995 | 3440 | 3440 | 3440 | 3440 | 0 |
| 480 | 20230911 | 120400 | 1422358995 | 3440 | 3440 | 3440 | 3440 | 25 |
| 481 | 20230911 | 120300 | 1422272995 | 3430 | 3430 | 3430 | 3430 | 0 |
| 482 | 20230911 | 120200 | 1422272995 | 3430 | 3435 | 3435 | 3430 | 2606 |
| 483 | 20230911 | 120100 | 1413322980 | 3435 | 3435 | 3435 | 3435 | 0 |
| 484 | 20230911 | 120000 | 1413322980 | 3435 | 3445 | 3445 | 3435 | 21 |
| 485 | 20230911 | 115900 | 1413250645 | 3450 | 3450 | 3450 | 3450 | 0 |
| 486 | 20230911 | 115800 | 1413250645 | 3450 | 3440 | 3450 | 3440 | 60 |
| 487 | 20230911 | 115700 | 1413043805 | 3440 | 3435 | 3445 | 3435 | 12 |
| 488 | 20230911 | 115600 | 1413002510 | 3435 | 3435 | 3435 | 3435 | 1 |
| 489 | 20230911 | 115500 | 1412999075 | 3440 | 3440 | 3440 | 3440 | 0 |
| 490 | 20230911 | 115400 | 1412999075 | 3440 | 3440 | 3440 | 3440 | 0 |
| 491 | 20230911 | 115300 | 1412999075 | 3440 | 3440 | 3440 | 3440 | 20 |
| 492 | 20230911 | 115200 | 1412930275 | 3440 | 3445 | 3445 | 3440 | 63 |
| 493 | 20230911 | 115100 | 1412713535 | 3440 | 3450 | 3450 | 3440 | 686 |
| 494 | 20230911 | 115000 | 1410353615 | 3450 | 3445 | 3450 | 3440 | 84 |
| 495 | 20230911 | 114900 | 1410064375 | 3440 | 3440 | 3445 | 3440 | 54 |
| 496 | 20230911 | 114800 | 1409878605 | 3440 | 3440 | 3445 | 3440 | 788 |
| 497 | 20230911 | 114700 | 1407167175 | 3440 | 3440 | 3440 | 3440 | 618 |
| 498 | 20230911 | 114600 | 1405041255 | 3440 | 3435 | 3440 | 3435 | 358 |
| 499 | 20230911 | 114500 | 1403809935 | 3435 | 3435 | 3435 | 3435 | 10 |
| 500 | 20230911 | 114400 | 1403775585 | 3445 | 3445 | 3445 | 3445 | 4 |
| 501 | 20230911 | 114300 | 1403761805 | 3440 | 3440 | 3445 | 3440 | 211 |
| 502 | 20230911 | 114200 | 1403035915 | 3440 | 3440 | 3445 | 3435 | 522 |
| 503 | 20230911 | 114100 | 1401242575 | 3440 | 3445 | 3445 | 3440 | 221 |
| 504 | 20230911 | 114000 | 1400482280 | 3440 | 3440 | 3450 | 3440 | 131 |
| 505 | 20230911 | 113900 | 1400031575 | 3450 | 3435 | 3450 | 3435 | 534 |
| 506 | 20230911 | 113800 | 1398194895 | 3435 | 3435 | 3435 | 3435 | 56 |
| 507 | 20230911 | 113700 | 1398002535 | 3440 | 3440 | 3440 | 3440 | 0 |
| 508 | 20230911 | 113600 | 1398002535 | 3440 | 3440 | 3440 | 3440 | 718 |
| 509 | 20230911 | 113500 | 1395532615 | 3450 | 3450 | 3450 | 3450 | 80 |
| 510 | 20230911 | 113400 | 1395256615 | 3440 | 3445 | 3450 | 3440 | 469 |
| 511 | 20230911 | 113300 | 1393642700 | 3445 | 3445 | 3450 | 3445 | 95 |
| 512 | 20230911 | 113200 | 1393315375 | 3445 | 3445 | 3445 | 3445 | 120 |
| 513 | 20230911 | 113100 | 1392901975 | 3445 | 3445 | 3445 | 3445 | 145 |
| 514 | 20230911 | 113000 | 1392402450 | 3440 | 3440 | 3440 | 3440 | 900 |
| 515 | 20230911 | 112900 | 1389306450 | 3440 | 3440 | 3440 | 3440 | 26 |
| 516 | 20230911 | 112800 | 1389217010 | 3440 | 3440 | 3440 | 3440 | 301 |
| 517 | 20230911 | 112700 | 1388181570 | 3440 | 3440 | 3440 | 3440 | 157 |
| 518 | 20230911 | 112600 | 1387641490 | 3440 | 3440 | 3440 | 3440 | 654 |
| 519 | 20230911 | 112500 | 1385391730 | 3445 | 3445 | 3445 | 3445 | 557 |
| 520 | 20230911 | 112400 | 1383472865 | 3445 | 3445 | 3445 | 3445 | 90 |
| 521 | 20230911 | 112300 | 1383162815 | 3450 | 3450 | 3450 | 3450 | 0 |
| 522 | 20230911 | 112200 | 1383162815 | 3450 | 3435 | 3480 | 3435 | 1639 |
| 523 | 20230911 | 112100 | 1377496045 | 3430 | 3440 | 3440 | 3430 | 1357 |
| 524 | 20230911 | 112000 | 1372837730 | 3440 | 3445 | 3445 | 3440 | 2230 |
| 525 | 20230911 | 111900 | 1365160880 | 3450 | 3460 | 3460 | 3445 | 345 |
| 526 | 20230911 | 111800 | 1363970960 | 3440 | 3450 | 3450 | 3440 | 2400 |
| 527 | 20230911 | 111700 | 1355704485 | 3450 | 3450 | 3455 | 3450 | 68 |
| 528 | 20230911 | 111600 | 1355469855 | 3450 | 3450 | 3450 | 3445 | 78 |
| 529 | 20230911 | 111500 | 1355200905 | 3450 | 3445 | 3450 | 3445 | 1038 |
| 530 | 20230911 | 111400 | 1351622235 | 3445 | 3445 | 3445 | 3440 | 1226 |
| 531 | 20230911 | 111300 | 1347401400 | 3445 | 3445 | 3445 | 3440 | 5397 |
| 532 | 20230911 | 111200 | 1328823985 | 3445 | 3450 | 3455 | 3445 | 3630 |
| 533 | 20230911 | 111100 | 1316309535 | 3450 | 3455 | 3455 | 3450 | 610 |
| 534 | 20230911 | 111000 | 1314202535 | 3450 | 3450 | 3455 | 3450 | 629 |
| 535 | 20230911 | 110900 | 1312032460 | 3455 | 3465 | 3465 | 3455 | 16700 |
| 536 | 20230911 | 110800 | 1254240830 | 3465 | 3470 | 3470 | 3465 | 302 |
| 537 | 20230911 | 110700 | 1253192950 | 3470 | 3470 | 3470 | 3470 | 16 |
| 538 | 20230911 | 110600 | 1253137430 | 3470 | 3470 | 3470 | 3465 | 34 |
| 539 | 20230911 | 110500 | 1253019480 | 3470 | 3465 | 3470 | 3465 | 98 |
| 540 | 20230911 | 110400 | 1252679635 | 3470 | 3465 | 3470 | 3465 | 61 |
| 541 | 20230911 | 110300 | 1252468220 | 3465 | 3470 | 3470 | 3465 | 854 |
| 542 | 20230911 | 110200 | 1249509100 | 3470 | 3470 | 3470 | 3470 | 538 |
| 543 | 20230911 | 110100 | 1247642240 | 3470 | 3470 | 3470 | 3470 | 76 |
| 544 | 20230911 | 110000 | 1247378520 | 3470 | 3470 | 3470 | 3470 | 0 |
| 545 | 20230911 | 105900 | 1247378520 | 3470 | 3470 | 3470 | 3470 | 5 |
| 546 | 20230911 | 105800 | 1247361170 | 3470 | 3470 | 3470 | 3465 | 1130 |
| 547 | 20230911 | 105700 | 1243445465 | 3470 | 3470 | 3475 | 3465 | 3601 |
| 548 | 20230911 | 105600 | 1230959755 | 3470 | 3475 | 3475 | 3470 | 756 |
| 549 | 20230911 | 105500 | 1228333930 | 3470 | 3470 | 3470 | 3470 | 1068 |
| 550 | 20230911 | 105400 | 1224627970 | 3475 | 3475 | 3475 | 3475 | 56 |
| 551 | 20230911 | 105300 | 1224433370 | 3470 | 3470 | 3470 | 3470 | 106 |
| 552 | 20230911 | 105200 | 1224065550 | 3465 | 3470 | 3470 | 3465 | 230 |
| 553 | 20230911 | 105100 | 1223268325 | 3475 | 3475 | 3475 | 3470 | 15 |
| 554 | 20230911 | 105000 | 1223216220 | 3480 | 3475 | 3480 | 3465 | 2395 |
| 555 | 20230911 | 104900 | 1214913605 | 3475 | 3480 | 3480 | 3465 | 1144 |
| 556 | 20230911 | 104800 | 1210944620 | 3480 | 3480 | 3480 | 3475 | 8 |
| 557 | 20230911 | 104700 | 1210916805 | 3475 | 3475 | 3475 | 3475 | 10 |
| 558 | 20230911 | 104600 | 1210882055 | 3480 | 3470 | 3480 | 3470 | 133 |
| 559 | 20230911 | 104500 | 1210419755 | 3470 | 3470 | 3470 | 3470 | 14 |
| 560 | 20230911 | 104400 | 1210371175 | 3475 | 3470 | 3475 | 3465 | 175 |
| 561 | 20230911 | 104300 | 1209764355 | 3470 | 3465 | 3470 | 3460 | 2278 |
| 562 | 20230911 | 104200 | 1201871510 | 3465 | 3470 | 3475 | 3465 | 1540 |
| 563 | 20230911 | 104100 | 1196535320 | 3470 | 3470 | 3470 | 3470 | 14 |
| 564 | 20230911 | 104000 | 1196486740 | 3475 | 3470 | 3475 | 3465 | 770 |
| 565 | 20230911 | 103900 | 1193816065 | 3470 | 3465 | 3480 | 3465 | 311 |
| 566 | 20230911 | 103800 | 1192736845 | 3470 | 3470 | 3470 | 3470 | 12 |
| 567 | 20230911 | 103700 | 1192695205 | 3470 | 3470 | 3470 | 3470 | 10 |
| 568 | 20230911 | 103600 | 1192660505 | 3475 | 3480 | 3480 | 3475 | 111 |
| 569 | 20230911 | 103500 | 1192274385 | 3480 | 3475 | 3480 | 3475 | 296 |
| 570 | 20230911 | 103400 | 1191245730 | 3465 | 3470 | 3470 | 3465 | 306 |
| 571 | 20230911 | 103300 | 1190185380 | 3475 | 3480 | 3480 | 3475 | 6 |
| 572 | 20230911 | 103200 | 1190164510 | 3480 | 3470 | 3480 | 3465 | 1659 |
| 573 | 20230911 | 103100 | 1184411980 | 3465 | 3465 | 3465 | 3465 | 924 |
| 574 | 20230911 | 103000 | 1181210320 | 3465 | 3470 | 3470 | 3465 | 23 |
| 575 | 20230911 | 102900 | 1181130525 | 3470 | 3470 | 3470 | 3470 | 151 |
| 576 | 20230911 | 102800 | 1180606555 | 3465 | 3470 | 3470 | 3465 | 1473 |
| 577 | 20230911 | 102700 | 1175501750 | 3470 | 3485 | 3485 | 3470 | 1416 |
| 578 | 20230911 | 102600 | 1170587890 | 3485 | 3485 | 3485 | 3485 | 81 |
| 579 | 20230911 | 102500 | 1170305605 | 3485 | 3485 | 3485 | 3485 | 2150 |
| 580 | 20230911 | 102400 | 1162812855 | 3485 | 3485 | 3485 | 3485 | 18 |
| 581 | 20230911 | 102300 | 1162750125 | 3470 | 3475 | 3475 | 3470 | 7759 |
| 582 | 20230911 | 102200 | 1135807880 | 3475 | 3485 | 3485 | 3475 | 3645 |
| 583 | 20230911 | 102100 | 1123117505 | 3485 | 3490 | 3490 | 3485 | 401 |
| 584 | 20230911 | 102000 | 1121720015 | 3490 | 3490 | 3490 | 3485 | 2719 |
| 585 | 20230911 | 101900 | 1112235680 | 3485 | 3490 | 3490 | 3485 | 884 |
| 586 | 20230911 | 101800 | 1109150690 | 3490 | 3485 | 3490 | 3485 | 58 |
| 587 | 20230911 | 101700 | 1108948300 | 3485 | 3490 | 3490 | 3485 | 38 |
| 588 | 20230911 | 101600 | 1108815865 | 3490 | 3485 | 3490 | 3485 | 586 |
| 589 | 20230911 | 101500 | 1106773630 | 3490 | 3490 | 3495 | 3490 | 449 |
| 590 | 20230911 | 101400 | 1105206355 | 3500 | 3500 | 3500 | 3500 | 170 |
| 591 | 20230911 | 101300 | 1104611355 | 3510 | 3500 | 3510 | 3490 | 431 |
| 592 | 20230911 | 101200 | 1103105730 | 3505 | 3505 | 3505 | 3505 | 0 |
| 593 | 20230911 | 101100 | 1103105730 | 3505 | 3500 | 3505 | 3500 | 100 |
| 594 | 20230911 | 101000 | 1102755505 | 3510 | 3490 | 3510 | 3490 | 1017 |
| 595 | 20230911 | 100900 | 1099204300 | 3505 | 3505 | 3505 | 3505 | 0 |
| 596 | 20230911 | 100800 | 1099204300 | 3505 | 3495 | 3505 | 3495 | 256 |
| 597 | 20230911 | 100700 | 1098309125 | 3505 | 3505 | 3505 | 3505 | 50 |
| 598 | 20230911 | 100600 | 1098133875 | 3505 | 3505 | 3505 | 3505 | 1 |
| 599 | 20230911 | 100500 | 1098130370 | 3505 | 3495 | 3505 | 3490 | 692 |
| 600 | 20230911 | 100400 | 1095711850 | 3495 | 3505 | 3505 | 3495 | 633 |
| 601 | 20230911 | 100300 | 1093499390 | 3505 | 3500 | 3505 | 3500 | 55 |
| 602 | 20230911 | 100200 | 1093306740 | 3505 | 3505 | 3505 | 3495 | 1521 |
| 603 | 20230911 | 100100 | 1087985400 | 3520 | 3520 | 3520 | 3520 | 0 |
| 604 | 20230911 | 100000 | 1087985400 | 3520 | 3515 | 3520 | 3505 | 516 |
| 605 | 20230911 | 095900 | 1086171545 | 3520 | 3495 | 3520 | 3495 | 413 |
| 606 | 20230911 | 095800 | 1084723395 | 3495 | 3495 | 3495 | 3495 | 0 |
| 607 | 20230911 | 095700 | 1084723395 | 3495 | 3500 | 3500 | 3490 | 1688 |
| 608 | 20230911 | 095600 | 1078821465 | 3500 | 3505 | 3520 | 3495 | 3277 |
| 609 | 20230911 | 095500 | 1067340860 | 3505 | 3510 | 3520 | 3505 | 205 |
| 610 | 20230911 | 095400 | 1066620880 | 3520 | 3520 | 3520 | 3520 | 79 |
| 611 | 20230911 | 095300 | 1066342800 | 3525 | 3515 | 3565 | 3495 | 11771 |
| 612 | 20230911 | 095200 | 1024960190 | 3515 | 3505 | 3515 | 3505 | 820 |
| 613 | 20230911 | 095100 | 1022080150 | 3510 | 3495 | 3510 | 3495 | 434 |
| 614 | 20230911 | 095000 | 1020562015 | 3495 | 3490 | 3495 | 3490 | 300 |
| 615 | 20230911 | 094900 | 1019515010 | 3490 | 3505 | 3510 | 3490 | 316 |
| 616 | 20230911 | 094800 | 1018409740 | 3495 | 3505 | 3505 | 3495 | 1160 |
| 617 | 20230911 | 094700 | 1014350920 | 3510 | 3500 | 3515 | 3495 | 669 |
| 618 | 20230911 | 094600 | 1012006845 | 3510 | 3510 | 3510 | 3510 | 487 |
| 619 | 20230911 | 094500 | 1010297475 | 3515 | 3500 | 3515 | 3490 | 2035 |
| 620 | 20230911 | 094400 | 1003175145 | 3510 | 3510 | 3515 | 3510 | 723 |
| 621 | 20230911 | 094300 | 1000637405 | 3510 | 3505 | 3510 | 3500 | 217 |
| 622 | 20230911 | 094200 | 999876970 | 3510 | 3495 | 3510 | 3495 | 1391 |
| 623 | 20230911 | 094100 | 995001665 | 3500 | 3495 | 3500 | 3495 | 291 |
| 624 | 20230911 | 094000 | 993983945 | 3495 | 3490 | 3495 | 3485 | 561 |
| 625 | 20230911 | 093900 | 992025985 | 3490 | 3495 | 3495 | 3490 | 128 |
| 626 | 20230911 | 093800 | 991579260 | 3495 | 3490 | 3495 | 3490 | 56 |
| 627 | 20230911 | 093700 | 991383815 | 3490 | 3490 | 3490 | 3490 | 165 |
| 628 | 20230911 | 093600 | 990807965 | 3490 | 3490 | 3490 | 3490 | 818 |
| 629 | 20230911 | 093500 | 987953145 | 3490 | 3510 | 3510 | 3490 | 1903 |
| 630 | 20230911 | 093400 | 981283275 | 3500 | 3490 | 3500 | 3490 | 2299 |
| 631 | 20230911 | 093300 | 973245840 | 3480 | 3480 | 3490 | 3480 | 405 |
| 632 | 20230911 | 093200 | 971836325 | 3475 | 3475 | 3475 | 3475 | 0 |
| 633 | 20230911 | 093100 | 971836325 | 3475 | 3475 | 3475 | 3475 | 74 |
| 634 | 20230911 | 093000 | 971579175 | 3490 | 3475 | 3490 | 3475 | 114 |
| 635 | 20230911 | 092900 | 971182960 | 3475 | 3485 | 3485 | 3475 | 467 |
| 636 | 20230911 | 092800 | 969557380 | 3485 | 3485 | 3485 | 3485 | 3671 |
| 637 | 20230911 | 092700 | 956763945 | 3485 | 3495 | 3500 | 3485 | 4436 |
| 638 | 20230911 | 092600 | 941291730 | 3495 | 3495 | 3495 | 3495 | 398 |
| 639 | 20230911 | 092500 | 939900720 | 3495 | 3490 | 3495 | 3490 | 793 |
| 640 | 20230911 | 092400 | 937130900 | 3500 | 3480 | 3500 | 3480 | 1479 |
| 641 | 20230911 | 092300 | 931981590 | 3480 | 3475 | 3490 | 3470 | 4828 |
| 642 | 20230911 | 092200 | 915174550 | 3475 | 3495 | 3500 | 3475 | 6243 |
| 643 | 20230911 | 092100 | 893387665 | 3495 | 3515 | 3515 | 3495 | 4064 |
| 644 | 20230911 | 092000 | 879169450 | 3515 | 3520 | 3520 | 3505 | 1042 |
| 645 | 20230911 | 091900 | 875512845 | 3530 | 3520 | 3530 | 3505 | 3464 |
| 646 | 20230911 | 091800 | 863342340 | 3535 | 3515 | 3535 | 3510 | 1149 |
| 647 | 20230911 | 091700 | 859308425 | 3510 | 3535 | 3540 | 3510 | 23253 |
| 648 | 20230911 | 091600 | 777349410 | 3540 | 3525 | 3550 | 3525 | 3660 |
| 649 | 20230911 | 091500 | 764409175 | 3525 | 3525 | 3530 | 3525 | 3418 |
| 650 | 20230911 | 091400 | 752360325 | 3530 | 3530 | 3530 | 3525 | 1507 |
| 651 | 20230911 | 091300 | 747045550 | 3525 | 3530 | 3535 | 3525 | 3739 |
| 652 | 20230911 | 091200 | 733845270 | 3530 | 3535 | 3540 | 3530 | 1003 |
| 653 | 20230911 | 091100 | 730300345 | 3530 | 3550 | 3550 | 3525 | 1518 |
| 654 | 20230911 | 091000 | 724939055 | 3530 | 3530 | 3550 | 3530 | 5702 |
| 655 | 20230911 | 090900 | 704795705 | 3520 | 3530 | 3530 | 3520 | 8006 |
| 656 | 20230911 | 090800 | 676583675 | 3530 | 3535 | 3540 | 3515 | 10243 |
| 657 | 20230911 | 090700 | 640452830 | 3535 | 3555 | 3555 | 3535 | 24821 |
| 658 | 20230911 | 090600 | 552347830 | 3555 | 3550 | 3560 | 3550 | 3411 |
| 659 | 20230911 | 090500 | 540225265 | 3555 | 3565 | 3565 | 3555 | 16703 |
| 660 | 20230911 | 090400 | 480823865 | 3565 | 3570 | 3585 | 3565 | 4677 |
| 661 | 20230911 | 090300 | 464090755 | 3580 | 3565 | 3585 | 3555 | 10189 |
| 662 | 20230911 | 090200 | 427684150 | 3560 | 3540 | 3580 | 3535 | 8301 |
| 663 | 20230911 | 090100 | 398205320 | 3540 | 3560 | 3575 | 3540 | 26314 |
| 664 | 20230911 | 090000 | 304694810 | 3575 | 3685 | 3685 | 3560 | 83248 |