33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 202300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 9899 |
| 3 | 20230913 | 202200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 4 | 20230913 | 202100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 5 | 20230913 | 202000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 6 | 20230913 | 201900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 7 | 20230913 | 201800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 8 | 20230913 | 201700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 9 | 20230913 | 201600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 10 | 20230913 | 201500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 11 | 20230913 | 201400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 12 | 20230913 | 201300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 13 | 20230913 | 201200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 14 | 20230913 | 201100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 15 | 20230913 | 201000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 16 | 20230913 | 200900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 17 | 20230913 | 200800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 18 | 20230913 | 200700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 19 | 20230913 | 200600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 20 | 20230913 | 200500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 21 | 20230913 | 200400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 22 | 20230913 | 200300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 23 | 20230913 | 200200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 24 | 20230913 | 200100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 25 | 20230913 | 200000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 26 | 20230913 | 195900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 27 | 20230913 | 195800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 28 | 20230913 | 195700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 29 | 20230913 | 195600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 30 | 20230913 | 195500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 31 | 20230913 | 195400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 32 | 20230913 | 195300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 9899 |
| 33 | 20230913 | 195200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 34 | 20230913 | 195100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 35 | 20230913 | 195000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 36 | 20230913 | 194900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 37 | 20230913 | 194800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 38 | 20230913 | 194700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 39 | 20230913 | 194600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 40 | 20230913 | 194500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 41 | 20230913 | 194400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 42 | 20230913 | 194300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 43 | 20230913 | 194200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 44 | 20230913 | 194100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 45 | 20230913 | 194000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 46 | 20230913 | 193900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 47 | 20230913 | 193800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 48 | 20230913 | 193700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 49 | 20230913 | 193600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 50 | 20230913 | 193500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 51 | 20230913 | 193400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 52 | 20230913 | 193300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 53 | 20230913 | 193200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 54 | 20230913 | 193100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 55 | 20230913 | 193000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 56 | 20230913 | 192900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 57 | 20230913 | 192800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 58 | 20230913 | 192700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 59 | 20230913 | 192600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 60 | 20230913 | 192500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 61 | 20230913 | 192400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 62 | 20230913 | 192300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 9899 |
| 63 | 20230913 | 192200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 64 | 20230913 | 192100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 65 | 20230913 | 192000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 66 | 20230913 | 191900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 67 | 20230913 | 191800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 68 | 20230913 | 191700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 69 | 20230913 | 191600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 70 | 20230913 | 191500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 71 | 20230913 | 191400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 72 | 20230913 | 191300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 73 | 20230913 | 191200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 74 | 20230913 | 191100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 75 | 20230913 | 191000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 76 | 20230913 | 190900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 77 | 20230913 | 190800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 78 | 20230913 | 190700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 79 | 20230913 | 190600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 80 | 20230913 | 190500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 81 | 20230913 | 190400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 82 | 20230913 | 190300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 83 | 20230913 | 190200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 84 | 20230913 | 190100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 85 | 20230913 | 190000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 86 | 20230913 | 185900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 87 | 20230913 | 185800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 88 | 20230913 | 185700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 89 | 20230913 | 185600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 90 | 20230913 | 185500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 91 | 20230913 | 185400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 92 | 20230913 | 185300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 9899 |
| 93 | 20230913 | 185200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 94 | 20230913 | 185100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 95 | 20230913 | 185000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 96 | 20230913 | 184900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 97 | 20230913 | 184800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 98 | 20230913 | 184700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 99 | 20230913 | 184600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 100 | 20230913 | 184500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 101 | 20230913 | 184400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 102 | 20230913 | 184300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 103 | 20230913 | 184200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 104 | 20230913 | 184100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 105 | 20230913 | 184000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 106 | 20230913 | 183900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 107 | 20230913 | 183800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 108 | 20230913 | 183700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 109 | 20230913 | 183600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 110 | 20230913 | 183500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 111 | 20230913 | 183400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 112 | 20230913 | 183300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 113 | 20230913 | 183200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 114 | 20230913 | 183100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 115 | 20230913 | 183000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 116 | 20230913 | 182900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 117 | 20230913 | 182800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 118 | 20230913 | 182700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 119 | 20230913 | 182600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 120 | 20230913 | 182500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 121 | 20230913 | 182400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 122 | 20230913 | 182300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 9899 |
| 123 | 20230913 | 182200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 124 | 20230913 | 182100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 125 | 20230913 | 182000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 126 | 20230913 | 181900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 127 | 20230913 | 181800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 128 | 20230913 | 181700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 129 | 20230913 | 181600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 130 | 20230913 | 181500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 131 | 20230913 | 181400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 132 | 20230913 | 181300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 133 | 20230913 | 181200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 134 | 20230913 | 181100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 135 | 20230913 | 181000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 136 | 20230913 | 180900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 137 | 20230913 | 180800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 138 | 20230913 | 180700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 139 | 20230913 | 180600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 140 | 20230913 | 180500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 141 | 20230913 | 180400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 142 | 20230913 | 180300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 143 | 20230913 | 180200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 144 | 20230913 | 180100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 145 | 20230913 | 180000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 146 | 20230913 | 175900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 147 | 20230913 | 175800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 148 | 20230913 | 175700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 149 | 20230913 | 175600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 150 | 20230913 | 175500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 151 | 20230913 | 175400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 152 | 20230913 | 175300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 9899 |
| 153 | 20230913 | 175200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 154 | 20230913 | 175100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 155 | 20230913 | 175000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 156 | 20230913 | 174900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 157 | 20230913 | 174800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 158 | 20230913 | 174700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 159 | 20230913 | 174600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 160 | 20230913 | 174500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 161 | 20230913 | 174400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 162 | 20230913 | 174300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 163 | 20230913 | 174200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 164 | 20230913 | 174100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 165 | 20230913 | 174000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 166 | 20230913 | 173900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 167 | 20230913 | 173800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 168 | 20230913 | 173700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 169 | 20230913 | 173600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 170 | 20230913 | 173500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 171 | 20230913 | 173400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 172 | 20230913 | 173300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 173 | 20230913 | 173200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 174 | 20230913 | 173100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 175 | 20230913 | 173000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 176 | 20230913 | 172900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 177 | 20230913 | 172800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 178 | 20230913 | 172700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 179 | 20230913 | 172600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 180 | 20230913 | 172500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 181 | 20230913 | 172400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 182 | 20230913 | 172300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 9899 |
| 183 | 20230913 | 172200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 184 | 20230913 | 172100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 185 | 20230913 | 172000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 186 | 20230913 | 171900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 187 | 20230913 | 171800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 188 | 20230913 | 171700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 189 | 20230913 | 171600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 190 | 20230913 | 171500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 191 | 20230913 | 171400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 192 | 20230913 | 171300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 193 | 20230913 | 171200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 194 | 20230913 | 171100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 195 | 20230913 | 171000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 196 | 20230913 | 170900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 197 | 20230913 | 170800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 198 | 20230913 | 170700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 199 | 20230913 | 170600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 200 | 20230913 | 170500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 201 | 20230913 | 170400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 202 | 20230913 | 170300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 203 | 20230913 | 170200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 204 | 20230913 | 170100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 205 | 20230913 | 170000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 206 | 20230913 | 165900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 207 | 20230913 | 165800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 208 | 20230913 | 165700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 209 | 20230913 | 165600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 210 | 20230913 | 165500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 211 | 20230913 | 165400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 212 | 20230913 | 165300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 9899 |
| 213 | 20230913 | 165200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 214 | 20230913 | 165100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 215 | 20230913 | 165000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 216 | 20230913 | 164900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 217 | 20230913 | 164800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 218 | 20230913 | 164700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 219 | 20230913 | 164600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 220 | 20230913 | 164500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 221 | 20230913 | 164400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 222 | 20230913 | 164300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 223 | 20230913 | 164200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 224 | 20230913 | 164100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 225 | 20230913 | 164000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 226 | 20230913 | 163900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 227 | 20230913 | 163800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 228 | 20230913 | 163700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 229 | 20230913 | 163600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 230 | 20230913 | 163500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 231 | 20230913 | 163400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 232 | 20230913 | 163300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 233 | 20230913 | 163200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 234 | 20230913 | 163100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 235 | 20230913 | 163000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 236 | 20230913 | 162900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 237 | 20230913 | 162800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 238 | 20230913 | 162700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 239 | 20230913 | 162600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 240 | 20230913 | 162500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 241 | 20230913 | 162400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 242 | 20230913 | 162300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 9899 |
| 243 | 20230913 | 162200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 244 | 20230913 | 162100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 245 | 20230913 | 162000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 246 | 20230913 | 161900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 247 | 20230913 | 161800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 248 | 20230913 | 161700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 249 | 20230913 | 161600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 250 | 20230913 | 161500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 251 | 20230913 | 161400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 252 | 20230913 | 161300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 253 | 20230913 | 161200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 254 | 20230913 | 161100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 255 | 20230913 | 161000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 256 | 20230913 | 160900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 257 | 20230913 | 160800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 258 | 20230913 | 160700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 259 | 20230913 | 160600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 260 | 20230913 | 160500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 261 | 20230913 | 160400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 262 | 20230913 | 160300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 263 | 20230913 | 160200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 264 | 20230913 | 160100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 265 | 20230913 | 160000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 266 | 20230913 | 155900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 267 | 20230913 | 155800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 268 | 20230913 | 155700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 269 | 20230913 | 155600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 270 | 20230913 | 155500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 271 | 20230913 | 155400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 272 | 20230913 | 155300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 9899 |
| 273 | 20230913 | 155200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 274 | 20230913 | 155100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 275 | 20230913 | 155000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 276 | 20230913 | 154900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 277 | 20230913 | 154800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 278 | 20230913 | 154700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 279 | 20230913 | 154600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 280 | 20230913 | 154500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 281 | 20230913 | 154400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 282 | 20230913 | 154300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 283 | 20230913 | 154200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 284 | 20230913 | 154100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 285 | 20230913 | 154000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 286 | 20230913 | 153900 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 287 | 20230913 | 153800 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 288 | 20230913 | 153700 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 289 | 20230913 | 153600 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 290 | 20230913 | 153500 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 291 | 20230913 | 153400 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 292 | 20230913 | 153300 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 293 | 20230913 | 153200 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 294 | 20230913 | 153100 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 0 |
| 295 | 20230913 | 153000 | 1563918940 | 3540 | 3540 | 3540 | 3540 | 9899 |
| 296 | 20230913 | 152900 | 1528876480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 297 | 20230913 | 152800 | 1528876480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 298 | 20230913 | 152700 | 1528876480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 299 | 20230913 | 152600 | 1528876480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 300 | 20230913 | 152500 | 1528876480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 301 | 20230913 | 152400 | 1528876480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 302 | 20230913 | 152300 | 1528876480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 303 | 20230913 | 152200 | 1528876480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 304 | 20230913 | 152100 | 1528876480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 305 | 20230913 | 152000 | 1528876480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 306 | 20230913 | 151900 | 1528876480 | 3525 | 3525 | 3525 | 3525 | 376 |
| 307 | 20230913 | 151800 | 1527551080 | 3525 | 3515 | 3525 | 3510 | 2966 |
| 308 | 20230913 | 151700 | 1517134170 | 3510 | 3510 | 3515 | 3510 | 1092 |
| 309 | 20230913 | 151600 | 1513300865 | 3515 | 3515 | 3530 | 3515 | 497 |
| 310 | 20230913 | 151500 | 1511553895 | 3530 | 3515 | 3530 | 3515 | 41 |
| 311 | 20230913 | 151400 | 1511409765 | 3530 | 3515 | 3530 | 3515 | 492 |
| 312 | 20230913 | 151300 | 1509676770 | 3515 | 3520 | 3520 | 3515 | 208 |
| 313 | 20230913 | 151200 | 1508945545 | 3530 | 3530 | 3530 | 3530 | 20 |
| 314 | 20230913 | 151100 | 1508874945 | 3530 | 3515 | 3530 | 3515 | 5 |
| 315 | 20230913 | 151000 | 1508857355 | 3530 | 3535 | 3535 | 3520 | 268 |
| 316 | 20230913 | 150900 | 1507911555 | 3535 | 3515 | 3535 | 3515 | 319 |
| 317 | 20230913 | 150800 | 1506786290 | 3535 | 3515 | 3535 | 3510 | 106 |
| 318 | 20230913 | 150700 | 1506414100 | 3510 | 3515 | 3515 | 3510 | 540 |
| 319 | 20230913 | 150600 | 1504518675 | 3510 | 3535 | 3535 | 3510 | 202 |
| 320 | 20230913 | 150500 | 1503808180 | 3535 | 3525 | 3535 | 3525 | 161 |
| 321 | 20230913 | 150400 | 1503240045 | 3535 | 3535 | 3535 | 3535 | 14 |
| 322 | 20230913 | 150300 | 1503190555 | 3535 | 3535 | 3535 | 3510 | 1240 |
| 323 | 20230913 | 150200 | 1498829850 | 3525 | 3525 | 3525 | 3525 | 0 |
| 324 | 20230913 | 150100 | 1498829850 | 3525 | 3525 | 3525 | 3525 | 31 |
| 325 | 20230913 | 150000 | 1498720575 | 3520 | 3520 | 3520 | 3520 | 0 |
| 326 | 20230913 | 145900 | 1498720575 | 3520 | 3520 | 3520 | 3520 | 710 |
| 327 | 20230913 | 145800 | 1496221375 | 3540 | 3540 | 3540 | 3525 | 441 |
| 328 | 20230913 | 145700 | 1494664270 | 3540 | 3520 | 3540 | 3520 | 511 |
| 329 | 20230913 | 145600 | 1492863530 | 3540 | 3515 | 3540 | 3515 | 120 |
| 330 | 20230913 | 145500 | 1492441405 | 3540 | 3530 | 3540 | 3515 | 2031 |
| 331 | 20230913 | 145400 | 1485262455 | 3535 | 3535 | 3535 | 3535 | 0 |
| 332 | 20230913 | 145300 | 1485262455 | 3535 | 3535 | 3540 | 3510 | 4190 |
| 333 | 20230913 | 145200 | 1470515020 | 3505 | 3510 | 3535 | 3505 | 1067 |
| 334 | 20230913 | 145100 | 1466752475 | 3505 | 3510 | 3510 | 3505 | 5102 |
| 335 | 20230913 | 145000 | 1448864430 | 3510 | 3505 | 3525 | 3505 | 1928 |
| 336 | 20230913 | 144900 | 1442090050 | 3505 | 3515 | 3515 | 3505 | 1677 |
| 337 | 20230913 | 144800 | 1436209445 | 3515 | 3515 | 3515 | 3510 | 3009 |
| 338 | 20230913 | 144700 | 1425646155 | 3515 | 3520 | 3520 | 3515 | 50 |
| 339 | 20230913 | 144600 | 1425470165 | 3515 | 3515 | 3515 | 3515 | 0 |
| 340 | 20230913 | 144500 | 1425470165 | 3515 | 3515 | 3515 | 3515 | 1746 |
| 341 | 20230913 | 144400 | 1419332975 | 3515 | 3515 | 3515 | 3515 | 888 |
| 342 | 20230913 | 144300 | 1416211655 | 3515 | 3515 | 3515 | 3515 | 2400 |
| 343 | 20230913 | 144200 | 1407775655 | 3515 | 3520 | 3520 | 3515 | 343 |
| 344 | 20230913 | 144100 | 1406569960 | 3515 | 3515 | 3515 | 3515 | 608 |
| 345 | 20230913 | 144000 | 1404432840 | 3510 | 3515 | 3515 | 3510 | 726 |
| 346 | 20230913 | 143900 | 1401883255 | 3510 | 3510 | 3510 | 3510 | 5 |
| 347 | 20230913 | 143800 | 1401865705 | 3510 | 3510 | 3510 | 3510 | 286 |
| 348 | 20230913 | 143700 | 1400861845 | 3510 | 3510 | 3510 | 3510 | 3018 |
| 349 | 20230913 | 143600 | 1390268665 | 3510 | 3520 | 3520 | 3510 | 2406 |
| 350 | 20230913 | 143500 | 1381817325 | 3520 | 3515 | 3520 | 3515 | 17 |
| 351 | 20230913 | 143400 | 1381757545 | 3515 | 3515 | 3515 | 3515 | 300 |
| 352 | 20230913 | 143300 | 1380703045 | 3520 | 3520 | 3525 | 3515 | 2052 |
| 353 | 20230913 | 143200 | 1373488220 | 3515 | 3525 | 3525 | 3515 | 2608 |
| 354 | 20230913 | 143100 | 1364300370 | 3530 | 3525 | 3530 | 3520 | 3098 |
| 355 | 20230913 | 143000 | 1353386970 | 3530 | 3535 | 3535 | 3530 | 426 |
| 356 | 20230913 | 142900 | 1351883110 | 3535 | 3535 | 3535 | 3535 | 20 |
| 357 | 20230913 | 142800 | 1351812410 | 3525 | 3525 | 3525 | 3525 | 91 |
| 358 | 20230913 | 142700 | 1351491635 | 3520 | 3520 | 3520 | 3520 | 0 |
| 359 | 20230913 | 142600 | 1351491635 | 3520 | 3540 | 3540 | 3520 | 1435 |
| 360 | 20230913 | 142500 | 1346419315 | 3540 | 3520 | 3540 | 3520 | 1242 |
| 361 | 20230913 | 142400 | 1342036695 | 3540 | 3540 | 3540 | 3515 | 1428 |
| 362 | 20230913 | 142300 | 1336987650 | 3540 | 3530 | 3540 | 3530 | 53 |
| 363 | 20230913 | 142200 | 1336800460 | 3515 | 3520 | 3530 | 3505 | 5599 |
| 364 | 20230913 | 142100 | 1317138025 | 3520 | 3530 | 3530 | 3520 | 4666 |
| 365 | 20230913 | 142000 | 1300697485 | 3535 | 3545 | 3545 | 3535 | 1032 |
| 366 | 20230913 | 141900 | 1297039305 | 3545 | 3535 | 3545 | 3535 | 2675 |
| 367 | 20230913 | 141800 | 1287577650 | 3535 | 3550 | 3550 | 3535 | 155 |
| 368 | 20230913 | 141700 | 1287028175 | 3550 | 3550 | 3550 | 3550 | 60 |
| 369 | 20230913 | 141600 | 1286815175 | 3545 | 3550 | 3550 | 3545 | 69 |
| 370 | 20230913 | 141500 | 1286570245 | 3550 | 3550 | 3555 | 3540 | 1607 |
| 371 | 20230913 | 141400 | 1280866425 | 3550 | 3585 | 3585 | 3485 | 22569 |
| 372 | 20230913 | 141300 | 1201350780 | 3585 | 3585 | 3585 | 3585 | 782 |
| 373 | 20230913 | 141200 | 1198547310 | 3585 | 3585 | 3585 | 3580 | 564 |
| 374 | 20230913 | 141100 | 1196527055 | 3585 | 3590 | 3595 | 3580 | 5473 |
| 375 | 20230913 | 141000 | 1176899880 | 3590 | 3610 | 3610 | 3590 | 1805 |
| 376 | 20230913 | 140900 | 1170401875 | 3610 | 3600 | 3625 | 3600 | 8544 |
| 377 | 20230913 | 140800 | 1139520685 | 3595 | 3590 | 3595 | 3590 | 682 |
| 378 | 20230913 | 140700 | 1137072300 | 3590 | 3605 | 3605 | 3590 | 519 |
| 379 | 20230913 | 140600 | 1135207325 | 3605 | 3595 | 3605 | 3595 | 1561 |
| 380 | 20230913 | 140500 | 1129581840 | 3600 | 3575 | 3605 | 3575 | 12926 |
| 381 | 20230913 | 140400 | 1083106365 | 3575 | 3560 | 3580 | 3560 | 1946 |
| 382 | 20230913 | 140300 | 1076152370 | 3560 | 3560 | 3560 | 3560 | 662 |
| 383 | 20230913 | 140200 | 1073795650 | 3560 | 3550 | 3560 | 3550 | 26 |
| 384 | 20230913 | 140100 | 1073703250 | 3550 | 3555 | 3555 | 3550 | 335 |
| 385 | 20230913 | 140000 | 1072512375 | 3550 | 3555 | 3555 | 3550 | 669 |
| 386 | 20230913 | 135900 | 1070134600 | 3550 | 3545 | 3550 | 3545 | 1125 |
| 387 | 20230913 | 135800 | 1066145270 | 3545 | 3545 | 3545 | 3545 | 9 |
| 388 | 20230913 | 135700 | 1066113365 | 3545 | 3545 | 3545 | 3545 | 17 |
| 389 | 20230913 | 135600 | 1066053100 | 3545 | 3545 | 3545 | 3545 | 1 |
| 390 | 20230913 | 135500 | 1066049555 | 3530 | 3530 | 3530 | 3530 | 233 |
| 391 | 20230913 | 135400 | 1065227065 | 3535 | 3540 | 3540 | 3525 | 578 |
| 392 | 20230913 | 135300 | 1063188820 | 3545 | 3545 | 3545 | 3545 | 34 |
| 393 | 20230913 | 135200 | 1063068290 | 3545 | 3545 | 3545 | 3545 | 100 |
| 394 | 20230913 | 135100 | 1062713790 | 3525 | 3530 | 3530 | 3525 | 2005 |
| 395 | 20230913 | 135000 | 1055645015 | 3545 | 3530 | 3545 | 3530 | 548 |
| 396 | 20230913 | 134900 | 1053710560 | 3530 | 3530 | 3530 | 3530 | 0 |
| 397 | 20230913 | 134800 | 1053710560 | 3530 | 3530 | 3530 | 3530 | 280 |
| 398 | 20230913 | 134700 | 1052722160 | 3530 | 3545 | 3545 | 3530 | 34 |
| 399 | 20230913 | 134600 | 1052602080 | 3545 | 3545 | 3545 | 3545 | 1 |
| 400 | 20230913 | 134500 | 1052598535 | 3530 | 3530 | 3530 | 3530 | 150 |
| 401 | 20230913 | 134400 | 1052069035 | 3525 | 3545 | 3545 | 3525 | 230 |
| 402 | 20230913 | 134300 | 1051255185 | 3545 | 3545 | 3545 | 3525 | 86 |
| 403 | 20230913 | 134200 | 1050950615 | 3545 | 3525 | 3545 | 3525 | 900 |
| 404 | 20230913 | 134100 | 1047776115 | 3525 | 3525 | 3525 | 3525 | 409 |
| 405 | 20230913 | 134000 | 1046334390 | 3545 | 3520 | 3545 | 3520 | 201 |
| 406 | 20230913 | 133900 | 1045626845 | 3545 | 3545 | 3545 | 3545 | 0 |
| 407 | 20230913 | 133800 | 1045626845 | 3545 | 3545 | 3545 | 3545 | 1 |
| 408 | 20230913 | 133700 | 1045623300 | 3520 | 3520 | 3520 | 3520 | 25 |
| 409 | 20230913 | 133600 | 1045535300 | 3520 | 3525 | 3530 | 3520 | 362 |
| 410 | 20230913 | 133500 | 1044260510 | 3525 | 3525 | 3525 | 3520 | 136 |
| 411 | 20230913 | 133400 | 1043781660 | 3525 | 3530 | 3530 | 3525 | 37 |
| 412 | 20230913 | 133300 | 1043651220 | 3525 | 3525 | 3525 | 3525 | 0 |
| 413 | 20230913 | 133200 | 1043651220 | 3525 | 3525 | 3525 | 3525 | 91 |
| 414 | 20230913 | 133100 | 1043330445 | 3525 | 3525 | 3525 | 3525 | 101 |
| 415 | 20230913 | 133000 | 1042974420 | 3525 | 3525 | 3525 | 3525 | 0 |
| 416 | 20230913 | 132900 | 1042974420 | 3525 | 3530 | 3530 | 3525 | 120 |
| 417 | 20230913 | 132800 | 1042551380 | 3550 | 3550 | 3550 | 3550 | 10 |
| 418 | 20230913 | 132700 | 1042515880 | 3555 | 3555 | 3555 | 3555 | 100 |
| 419 | 20230913 | 132600 | 1042160380 | 3560 | 3560 | 3560 | 3560 | 2 |
| 420 | 20230913 | 132500 | 1042153260 | 3555 | 3530 | 3555 | 3530 | 2 |
| 421 | 20230913 | 132400 | 1042146175 | 3520 | 3535 | 3535 | 3520 | 540 |
| 422 | 20230913 | 132300 | 1040243310 | 3535 | 3545 | 3545 | 3535 | 1350 |
| 423 | 20230913 | 132200 | 1035465835 | 3540 | 3540 | 3540 | 3540 | 161 |
| 424 | 20230913 | 132100 | 1034895895 | 3540 | 3555 | 3570 | 3540 | 902 |
| 425 | 20230913 | 132000 | 1031690830 | 3545 | 3550 | 3555 | 3545 | 1845 |
| 426 | 20230913 | 131900 | 1025139655 | 3550 | 3550 | 3550 | 3550 | 25 |
| 427 | 20230913 | 131800 | 1025050905 | 3550 | 3555 | 3555 | 3550 | 19 |
| 428 | 20230913 | 131700 | 1024983430 | 3555 | 3555 | 3555 | 3555 | 32 |
| 429 | 20230913 | 131600 | 1024869670 | 3555 | 3555 | 3555 | 3555 | 85 |
| 430 | 20230913 | 131500 | 1024567495 | 3555 | 3555 | 3555 | 3555 | 371 |
| 431 | 20230913 | 131400 | 1023248590 | 3555 | 3540 | 3555 | 3540 | 3511 |
| 432 | 20230913 | 131300 | 1010803685 | 3535 | 3530 | 3535 | 3530 | 2172 |
| 433 | 20230913 | 131200 | 1003126385 | 3530 | 3530 | 3530 | 3530 | 1 |
| 434 | 20230913 | 131100 | 1003122855 | 3530 | 3520 | 3530 | 3520 | 117 |
| 435 | 20230913 | 131000 | 1002710240 | 3515 | 3515 | 3520 | 3515 | 1017 |
| 436 | 20230913 | 130900 | 999135435 | 3515 | 3515 | 3515 | 3515 | 125 |
| 437 | 20230913 | 130800 | 998696060 | 3515 | 3515 | 3515 | 3515 | 25 |
| 438 | 20230913 | 130700 | 998608185 | 3515 | 3515 | 3515 | 3515 | 40 |
| 439 | 20230913 | 130600 | 998467585 | 3515 | 3515 | 3515 | 3515 | 5 |
| 440 | 20230913 | 130500 | 998450010 | 3515 | 3515 | 3520 | 3515 | 2260 |
| 441 | 20230913 | 130400 | 990502135 | 3515 | 3515 | 3515 | 3515 | 55 |
| 442 | 20230913 | 130300 | 990308810 | 3500 | 3515 | 3515 | 3500 | 11325 |
| 443 | 20230913 | 130200 | 950658410 | 3515 | 3505 | 3515 | 3505 | 1953 |
| 444 | 20230913 | 130100 | 943813045 | 3500 | 3510 | 3515 | 3500 | 3085 |
| 445 | 20230913 | 130000 | 932977155 | 3500 | 3515 | 3515 | 3500 | 1335 |
| 446 | 20230913 | 125900 | 928298355 | 3515 | 3515 | 3515 | 3515 | 109 |
| 447 | 20230913 | 125800 | 927915220 | 3515 | 3510 | 3515 | 3505 | 515 |
| 448 | 20230913 | 125700 | 926109095 | 3510 | 3515 | 3515 | 3510 | 211 |
| 449 | 20230913 | 125600 | 925367435 | 3515 | 3515 | 3515 | 3515 | 113 |
| 450 | 20230913 | 125500 | 924970240 | 3515 | 3510 | 3515 | 3510 | 29 |
| 451 | 20230913 | 125400 | 924868445 | 3510 | 3515 | 3515 | 3510 | 111 |
| 452 | 20230913 | 125300 | 924478290 | 3515 | 3510 | 3515 | 3505 | 22 |
| 453 | 20230913 | 125200 | 924401045 | 3500 | 3500 | 3500 | 3500 | 0 |
| 454 | 20230913 | 125100 | 924401045 | 3500 | 3505 | 3505 | 3500 | 2332 |
| 455 | 20230913 | 125000 | 916238185 | 3500 | 3505 | 3505 | 3500 | 549 |
| 456 | 20230913 | 124900 | 914313975 | 3505 | 3510 | 3510 | 3505 | 3102 |
| 457 | 20230913 | 124800 | 903428650 | 3510 | 3510 | 3510 | 3510 | 0 |
| 458 | 20230913 | 124700 | 903428650 | 3510 | 3520 | 3520 | 3510 | 166 |
| 459 | 20230913 | 124600 | 902844340 | 3520 | 3510 | 3520 | 3500 | 1249 |
| 460 | 20230913 | 124500 | 898465635 | 3520 | 3520 | 3520 | 3505 | 314 |
| 461 | 20230913 | 124400 | 897360935 | 3520 | 3525 | 3525 | 3520 | 111 |
| 462 | 20230913 | 124300 | 896969715 | 3525 | 3530 | 3530 | 3500 | 5330 |
| 463 | 20230913 | 124200 | 878291860 | 3530 | 3530 | 3530 | 3530 | 0 |
| 464 | 20230913 | 124100 | 878291860 | 3530 | 3530 | 3535 | 3505 | 12326 |
| 465 | 20230913 | 124000 | 834973010 | 3530 | 3535 | 3535 | 3530 | 2000 |
| 466 | 20230913 | 123900 | 827908895 | 3535 | 3535 | 3535 | 3535 | 0 |
| 467 | 20230913 | 123800 | 827908895 | 3535 | 3535 | 3535 | 3535 | 336 |
| 468 | 20230913 | 123700 | 826721135 | 3535 | 3535 | 3535 | 3535 | 0 |
| 469 | 20230913 | 123600 | 826721135 | 3535 | 3540 | 3540 | 3535 | 306 |
| 470 | 20230913 | 123500 | 825639395 | 3540 | 3540 | 3540 | 3540 | 20 |
| 471 | 20230913 | 123400 | 825568595 | 3535 | 3540 | 3540 | 3535 | 23 |
| 472 | 20230913 | 123300 | 825487275 | 3530 | 3535 | 3535 | 3530 | 500 |
| 473 | 20230913 | 123200 | 823722065 | 3530 | 3540 | 3540 | 3530 | 661 |
| 474 | 20230913 | 123100 | 821385255 | 3540 | 3540 | 3540 | 3540 | 486 |
| 475 | 20230913 | 123000 | 819664815 | 3540 | 3540 | 3540 | 3540 | 0 |
| 476 | 20230913 | 122900 | 819664815 | 3540 | 3545 | 3545 | 3540 | 304 |
| 477 | 20230913 | 122800 | 818587195 | 3545 | 3545 | 3545 | 3545 | 19 |
| 478 | 20230913 | 122700 | 818519840 | 3545 | 3535 | 3545 | 3535 | 7343 |
| 479 | 20230913 | 122600 | 792559250 | 3530 | 3530 | 3530 | 3530 | 30 |
| 480 | 20230913 | 122500 | 792453350 | 3530 | 3530 | 3530 | 3530 | 0 |
| 481 | 20230913 | 122400 | 792453350 | 3530 | 3530 | 3530 | 3530 | 0 |
| 482 | 20230913 | 122300 | 792453350 | 3530 | 3530 | 3530 | 3530 | 33 |
| 483 | 20230913 | 122200 | 792336860 | 3535 | 3535 | 3535 | 3535 | 0 |
| 484 | 20230913 | 122100 | 792336860 | 3535 | 3535 | 3535 | 3535 | 101 |
| 485 | 20230913 | 122000 | 791979825 | 3535 | 3535 | 3535 | 3535 | 0 |
| 486 | 20230913 | 121900 | 791979825 | 3535 | 3535 | 3535 | 3535 | 5 |
| 487 | 20230913 | 121800 | 791962150 | 3535 | 3530 | 3535 | 3530 | 14 |
| 488 | 20230913 | 121700 | 791912675 | 3530 | 3530 | 3530 | 3530 | 783 |
| 489 | 20230913 | 121600 | 789148685 | 3530 | 3530 | 3530 | 3530 | 712 |
| 490 | 20230913 | 121500 | 786635325 | 3535 | 3535 | 3535 | 3535 | 500 |
| 491 | 20230913 | 121400 | 784867825 | 3535 | 3535 | 3540 | 3535 | 129 |
| 492 | 20230913 | 121300 | 784411805 | 3530 | 3530 | 3530 | 3530 | 0 |
| 493 | 20230913 | 121200 | 784411805 | 3530 | 3530 | 3530 | 3530 | 379 |
| 494 | 20230913 | 121100 | 783073935 | 3530 | 3530 | 3530 | 3530 | 5 |
| 495 | 20230913 | 121000 | 783056285 | 3530 | 3530 | 3530 | 3530 | 0 |
| 496 | 20230913 | 120900 | 783056285 | 3530 | 3530 | 3530 | 3530 | 0 |
| 497 | 20230913 | 120800 | 783056285 | 3530 | 3530 | 3530 | 3530 | 0 |
| 498 | 20230913 | 120700 | 783056285 | 3530 | 3530 | 3530 | 3530 | 0 |
| 499 | 20230913 | 120600 | 783056285 | 3530 | 3530 | 3530 | 3530 | 75 |
| 500 | 20230913 | 120500 | 782791535 | 3530 | 3535 | 3535 | 3530 | 425 |
| 501 | 20230913 | 120400 | 781291185 | 3530 | 3530 | 3530 | 3530 | 100 |
| 502 | 20230913 | 120300 | 780938185 | 3530 | 3535 | 3535 | 3530 | 528 |
| 503 | 20230913 | 120200 | 779074320 | 3530 | 3530 | 3530 | 3530 | 2 |
| 504 | 20230913 | 120100 | 779067260 | 3525 | 3540 | 3540 | 3525 | 1009 |
| 505 | 20230913 | 120000 | 775504785 | 3545 | 3540 | 3545 | 3540 | 252 |
| 506 | 20230913 | 115900 | 774612690 | 3540 | 3540 | 3540 | 3540 | 135 |
| 507 | 20230913 | 115800 | 774134790 | 3545 | 3545 | 3545 | 3545 | 40 |
| 508 | 20230913 | 115700 | 773992990 | 3545 | 3545 | 3545 | 3545 | 10 |
| 509 | 20230913 | 115600 | 773957540 | 3545 | 3545 | 3545 | 3545 | 22 |
| 510 | 20230913 | 115500 | 773879550 | 3545 | 3545 | 3545 | 3545 | 14 |
| 511 | 20230913 | 115400 | 773829920 | 3540 | 3540 | 3540 | 3540 | 20 |
| 512 | 20230913 | 115300 | 773759120 | 3540 | 3545 | 3545 | 3540 | 374 |
| 513 | 20230913 | 115200 | 772435000 | 3545 | 3545 | 3545 | 3545 | 11 |
| 514 | 20230913 | 115100 | 772396005 | 3545 | 3545 | 3545 | 3545 | 32 |
| 515 | 20230913 | 115000 | 772282565 | 3540 | 3545 | 3545 | 3540 | 301 |
| 516 | 20230913 | 114900 | 771217020 | 3545 | 3545 | 3545 | 3545 | 138 |
| 517 | 20230913 | 114800 | 770727810 | 3545 | 3545 | 3545 | 3545 | 210 |
| 518 | 20230913 | 114700 | 769983360 | 3545 | 3545 | 3545 | 3545 | 106 |
| 519 | 20230913 | 114600 | 769607590 | 3545 | 3545 | 3545 | 3545 | 40 |
| 520 | 20230913 | 114500 | 769465790 | 3545 | 3545 | 3545 | 3545 | 343 |
| 521 | 20230913 | 114400 | 768249855 | 3545 | 3545 | 3545 | 3545 | 100 |
| 522 | 20230913 | 114300 | 767895355 | 3545 | 3545 | 3545 | 3545 | 57 |
| 523 | 20230913 | 114200 | 767693290 | 3545 | 3545 | 3545 | 3545 | 388 |
| 524 | 20230913 | 114100 | 766317830 | 3545 | 3545 | 3545 | 3545 | 23 |
| 525 | 20230913 | 114000 | 766236295 | 3535 | 3535 | 3535 | 3535 | 574 |
| 526 | 20230913 | 113900 | 764207205 | 3535 | 3535 | 3535 | 3535 | 0 |
| 527 | 20230913 | 113800 | 764207205 | 3535 | 3545 | 3545 | 3535 | 114 |
| 528 | 20230913 | 113700 | 763803605 | 3545 | 3545 | 3545 | 3545 | 20 |
| 529 | 20230913 | 113600 | 763732705 | 3545 | 3545 | 3545 | 3545 | 49 |
| 530 | 20230913 | 113500 | 763559000 | 3540 | 3540 | 3545 | 3540 | 101 |
| 531 | 20230913 | 113400 | 763201330 | 3535 | 3535 | 3535 | 3535 | 52 |
| 532 | 20230913 | 113300 | 763017510 | 3535 | 3545 | 3545 | 3535 | 75 |
| 533 | 20230913 | 113200 | 762752180 | 3545 | 3545 | 3545 | 3545 | 1 |
| 534 | 20230913 | 113100 | 762748635 | 3540 | 3540 | 3540 | 3540 | 50 |
| 535 | 20230913 | 113000 | 762571635 | 3535 | 3535 | 3535 | 3535 | 42 |
| 536 | 20230913 | 112900 | 762423165 | 3530 | 3535 | 3535 | 3530 | 446 |
| 537 | 20230913 | 112800 | 760846640 | 3535 | 3535 | 3535 | 3535 | 11 |
| 538 | 20230913 | 112700 | 760807755 | 3535 | 3535 | 3535 | 3535 | 2 |
| 539 | 20230913 | 112600 | 760800685 | 3535 | 3535 | 3535 | 3535 | 1 |
| 540 | 20230913 | 112500 | 760797150 | 3525 | 3525 | 3525 | 3525 | 946 |
| 541 | 20230913 | 112400 | 757462500 | 3520 | 3520 | 3520 | 3520 | 1149 |
| 542 | 20230913 | 112300 | 753418020 | 3520 | 3525 | 3525 | 3520 | 1132 |
| 543 | 20230913 | 112200 | 749433130 | 3520 | 3520 | 3520 | 3520 | 1050 |
| 544 | 20230913 | 112100 | 745737130 | 3520 | 3530 | 3545 | 3520 | 2702 |
| 545 | 20230913 | 112000 | 736213150 | 3530 | 3540 | 3540 | 3530 | 3216 |
| 546 | 20230913 | 111900 | 724849440 | 3545 | 3540 | 3545 | 3540 | 20 |
| 547 | 20230913 | 111800 | 724778630 | 3540 | 3535 | 3540 | 3535 | 164 |
| 548 | 20230913 | 111700 | 724198820 | 3530 | 3535 | 3535 | 3530 | 50 |
| 549 | 20230913 | 111600 | 724022295 | 3530 | 3530 | 3530 | 3530 | 190 |
| 550 | 20230913 | 111500 | 723351595 | 3530 | 3535 | 3540 | 3530 | 362 |
| 551 | 20230913 | 111400 | 722073690 | 3545 | 3550 | 3550 | 3545 | 40 |
| 552 | 20230913 | 111300 | 721931830 | 3530 | 3530 | 3530 | 3530 | 1268 |
| 553 | 20230913 | 111200 | 717455790 | 3530 | 3530 | 3535 | 3530 | 4053 |
| 554 | 20230913 | 111100 | 703143055 | 3530 | 3530 | 3530 | 3525 | 1290 |
| 555 | 20230913 | 111000 | 698592915 | 3530 | 3550 | 3550 | 3530 | 2962 |
| 556 | 20230913 | 110900 | 688129180 | 3540 | 3550 | 3550 | 3540 | 2679 |
| 557 | 20230913 | 110800 | 678635490 | 3555 | 3555 | 3555 | 3555 | 843 |
| 558 | 20230913 | 110700 | 675638625 | 3555 | 3555 | 3555 | 3555 | 563 |
| 559 | 20230913 | 110600 | 673637160 | 3555 | 3555 | 3555 | 3555 | 155 |
| 560 | 20230913 | 110500 | 673086135 | 3560 | 3560 | 3580 | 3560 | 257 |
| 561 | 20230913 | 110400 | 672170695 | 3590 | 3565 | 3590 | 3565 | 236 |
| 562 | 20230913 | 110300 | 671327485 | 3565 | 3555 | 3565 | 3555 | 5 |
| 563 | 20230913 | 110200 | 671309670 | 3555 | 3550 | 3555 | 3550 | 213 |
| 564 | 20230913 | 110100 | 670552475 | 3550 | 3545 | 3555 | 3545 | 78 |
| 565 | 20230913 | 110000 | 670275225 | 3545 | 3540 | 3545 | 3540 | 5785 |
| 566 | 20230913 | 105900 | 649795970 | 3540 | 3540 | 3540 | 3535 | 966 |
| 567 | 20230913 | 105800 | 646377860 | 3540 | 3540 | 3545 | 3540 | 3076 |
| 568 | 20230913 | 105700 | 635488545 | 3540 | 3555 | 3555 | 3540 | 3907 |
| 569 | 20230913 | 105600 | 621644610 | 3555 | 3560 | 3560 | 3550 | 2370 |
| 570 | 20230913 | 105500 | 613226140 | 3565 | 3560 | 3565 | 3560 | 118 |
| 571 | 20230913 | 105400 | 612805965 | 3560 | 3555 | 3560 | 3555 | 41 |
| 572 | 20230913 | 105300 | 612660205 | 3555 | 3560 | 3560 | 3550 | 1495 |
| 573 | 20230913 | 105200 | 607347150 | 3560 | 3565 | 3565 | 3560 | 197 |
| 574 | 20230913 | 105100 | 606645825 | 3565 | 3560 | 3565 | 3560 | 337 |
| 575 | 20230913 | 105000 | 605445920 | 3565 | 3565 | 3600 | 3565 | 1567 |
| 576 | 20230913 | 104900 | 599813295 | 3565 | 3560 | 3565 | 3560 | 1481 |
| 577 | 20230913 | 104800 | 594537450 | 3560 | 3560 | 3560 | 3560 | 271 |
| 578 | 20230913 | 104700 | 593572690 | 3565 | 3565 | 3565 | 3565 | 20 |
| 579 | 20230913 | 104600 | 593501390 | 3570 | 3565 | 3570 | 3565 | 450 |
| 580 | 20230913 | 104500 | 591895490 | 3570 | 3570 | 3570 | 3565 | 197 |
| 581 | 20230913 | 104400 | 591192690 | 3570 | 3570 | 3570 | 3570 | 10 |
| 582 | 20230913 | 104300 | 591156990 | 3560 | 3575 | 3575 | 3560 | 4866 |
| 583 | 20230913 | 104200 | 573809660 | 3575 | 3580 | 3580 | 3575 | 485 |
| 584 | 20230913 | 104100 | 572075770 | 3580 | 3580 | 3600 | 3580 | 7 |
| 585 | 20230913 | 104000 | 572050690 | 3580 | 3580 | 3580 | 3580 | 503 |
| 586 | 20230913 | 103900 | 570249950 | 3580 | 3580 | 3580 | 3580 | 0 |
| 587 | 20230913 | 103800 | 570249950 | 3580 | 3580 | 3580 | 3580 | 143 |
| 588 | 20230913 | 103700 | 569738010 | 3575 | 3580 | 3580 | 3575 | 128 |
| 589 | 20230913 | 103600 | 569280310 | 3600 | 3600 | 3600 | 3600 | 155 |
| 590 | 20230913 | 103500 | 568722310 | 3600 | 3600 | 3600 | 3600 | 1 |
| 591 | 20230913 | 103400 | 568718710 | 3575 | 3580 | 3605 | 3575 | 1239 |
| 592 | 20230913 | 103300 | 564288870 | 3580 | 3585 | 3585 | 3580 | 26 |
| 593 | 20230913 | 103200 | 564195675 | 3585 | 3600 | 3600 | 3580 | 2506 |
| 594 | 20230913 | 103100 | 555201620 | 3610 | 3610 | 3610 | 3610 | 0 |
| 595 | 20230913 | 103000 | 555201620 | 3610 | 3605 | 3610 | 3605 | 1372 |
| 596 | 20230913 | 102900 | 550249480 | 3605 | 3580 | 3605 | 3580 | 459 |
| 597 | 20230913 | 102800 | 548602310 | 3580 | 3580 | 3580 | 3580 | 3 |
| 598 | 20230913 | 102700 | 548591570 | 3580 | 3580 | 3585 | 3580 | 526 |
| 599 | 20230913 | 102600 | 546708485 | 3585 | 3590 | 3590 | 3585 | 2380 |
| 600 | 20230913 | 102500 | 538171135 | 3590 | 3590 | 3590 | 3590 | 0 |
| 601 | 20230913 | 102400 | 538171135 | 3590 | 3600 | 3600 | 3590 | 101 |
| 602 | 20230913 | 102300 | 537807545 | 3600 | 3595 | 3605 | 3585 | 12193 |
| 603 | 20230913 | 102200 | 493992325 | 3600 | 3600 | 3600 | 3600 | 2133 |
| 604 | 20230913 | 102100 | 486313525 | 3600 | 3605 | 3605 | 3600 | 152 |
| 605 | 20230913 | 102000 | 485766175 | 3600 | 3605 | 3605 | 3600 | 614 |
| 606 | 20230913 | 101900 | 483555540 | 3605 | 3605 | 3605 | 3605 | 0 |
| 607 | 20230913 | 101800 | 483555540 | 3605 | 3605 | 3605 | 3605 | 1407 |
| 608 | 20230913 | 101700 | 478483305 | 3610 | 3620 | 3620 | 3610 | 230 |
| 609 | 20230913 | 101600 | 477652955 | 3620 | 3620 | 3625 | 3620 | 1687 |
| 610 | 20230913 | 101500 | 471544775 | 3620 | 3615 | 3620 | 3615 | 843 |
| 611 | 20230913 | 101400 | 468493235 | 3615 | 3615 | 3615 | 3615 | 171 |
| 612 | 20230913 | 101300 | 467875070 | 3605 | 3600 | 3605 | 3600 | 3051 |
| 613 | 20230913 | 101200 | 456878690 | 3605 | 3610 | 3610 | 3605 | 214 |
| 614 | 20230913 | 101100 | 456106760 | 3610 | 3610 | 3610 | 3610 | 210 |
| 615 | 20230913 | 101000 | 455348660 | 3605 | 3605 | 3605 | 3605 | 110 |
| 616 | 20230913 | 100900 | 454952110 | 3605 | 3605 | 3610 | 3605 | 150 |
| 617 | 20230913 | 100800 | 454411320 | 3610 | 3610 | 3610 | 3610 | 320 |
| 618 | 20230913 | 100700 | 453256120 | 3610 | 3610 | 3610 | 3610 | 235 |
| 619 | 20230913 | 100600 | 452407770 | 3610 | 3600 | 3615 | 3600 | 1378 |
| 620 | 20230913 | 100500 | 447444635 | 3600 | 3620 | 3620 | 3600 | 834 |
| 621 | 20230913 | 100400 | 444426090 | 3620 | 3610 | 3620 | 3610 | 439 |
| 622 | 20230913 | 100300 | 442838920 | 3610 | 3610 | 3610 | 3610 | 295 |
| 623 | 20230913 | 100200 | 441773970 | 3610 | 3600 | 3610 | 3590 | 659 |
| 624 | 20230913 | 100100 | 439403800 | 3600 | 3600 | 3600 | 3600 | 789 |
| 625 | 20230913 | 100000 | 436563400 | 3600 | 3600 | 3600 | 3600 | 20 |
| 626 | 20230913 | 095900 | 436491400 | 3600 | 3590 | 3600 | 3590 | 121 |
| 627 | 20230913 | 095800 | 436056765 | 3595 | 3595 | 3595 | 3595 | 30 |
| 628 | 20230913 | 095700 | 435948915 | 3595 | 3610 | 3610 | 3595 | 1257 |
| 629 | 20230913 | 095600 | 431426350 | 3610 | 3610 | 3610 | 3610 | 20 |
| 630 | 20230913 | 095500 | 431354150 | 3610 | 3610 | 3610 | 3610 | 2 |
| 631 | 20230913 | 095400 | 431346930 | 3610 | 3620 | 3625 | 3610 | 2772 |
| 632 | 20230913 | 095300 | 421315140 | 3620 | 3620 | 3620 | 3615 | 632 |
| 633 | 20230913 | 095200 | 419028300 | 3615 | 3620 | 3620 | 3615 | 1062 |
| 634 | 20230913 | 095100 | 415184045 | 3620 | 3610 | 3620 | 3610 | 1421 |
| 635 | 20230913 | 095000 | 410045275 | 3610 | 3600 | 3610 | 3600 | 1744 |
| 636 | 20230913 | 094900 | 403751875 | 3600 | 3600 | 3600 | 3600 | 21 |
| 637 | 20230913 | 094800 | 403676275 | 3585 | 3580 | 3585 | 3580 | 9590 |
| 638 | 20230913 | 094700 | 369343940 | 3580 | 3580 | 3580 | 3580 | 434 |
| 639 | 20230913 | 094600 | 367790220 | 3580 | 3580 | 3580 | 3580 | 105 |
| 640 | 20230913 | 094500 | 367414320 | 3570 | 3575 | 3575 | 3550 | 8416 |
| 641 | 20230913 | 094400 | 337479160 | 3575 | 3580 | 3580 | 3570 | 831 |
| 642 | 20230913 | 094300 | 334512265 | 3580 | 3610 | 3610 | 3575 | 4166 |
| 643 | 20230913 | 094200 | 319595005 | 3610 | 3615 | 3615 | 3600 | 495 |
| 644 | 20230913 | 094100 | 317807955 | 3595 | 3610 | 3610 | 3595 | 3500 |
| 645 | 20230913 | 094000 | 305204385 | 3615 | 3605 | 3615 | 3605 | 4987 |
| 646 | 20230913 | 093900 | 287224725 | 3605 | 3600 | 3605 | 3600 | 1322 |
| 647 | 20230913 | 093800 | 282465295 | 3605 | 3605 | 3605 | 3600 | 3046 |
| 648 | 20230913 | 093700 | 271495935 | 3605 | 3600 | 3605 | 3595 | 2068 |
| 649 | 20230913 | 093600 | 264051105 | 3600 | 3600 | 3600 | 3600 | 1153 |
| 650 | 20230913 | 093500 | 259900305 | 3600 | 3580 | 3600 | 3580 | 2126 |
| 651 | 20230913 | 093400 | 252247445 | 3580 | 3600 | 3600 | 3580 | 3130 |
| 652 | 20230913 | 093300 | 241035720 | 3600 | 3595 | 3600 | 3585 | 703 |
| 653 | 20230913 | 093200 | 238512245 | 3595 | 3595 | 3595 | 3595 | 366 |
| 654 | 20230913 | 093100 | 237196475 | 3585 | 3580 | 3595 | 3580 | 693 |
| 655 | 20230913 | 093000 | 234710910 | 3580 | 3575 | 3585 | 3575 | 139 |
| 656 | 20230913 | 092900 | 234213710 | 3580 | 3580 | 3580 | 3580 | 643 |
| 657 | 20230913 | 092800 | 231911770 | 3580 | 3555 | 3580 | 3555 | 953 |
| 658 | 20230913 | 092700 | 228511040 | 3555 | 3565 | 3565 | 3550 | 1148 |
| 659 | 20230913 | 092600 | 224434695 | 3565 | 3575 | 3580 | 3555 | 800 |
| 660 | 20230913 | 092500 | 221577290 | 3575 | 3590 | 3590 | 3555 | 930 |
| 661 | 20230913 | 092400 | 218252775 | 3590 | 3580 | 3590 | 3580 | 2315 |
| 662 | 20230913 | 092300 | 209948160 | 3580 | 3570 | 3580 | 3555 | 1829 |
| 663 | 20230913 | 092200 | 203416275 | 3570 | 3540 | 3575 | 3540 | 12234 |
| 664 | 20230913 | 092100 | 159944630 | 3540 | 3545 | 3545 | 3535 | 5290 |
| 665 | 20230913 | 092000 | 141211805 | 3545 | 3560 | 3560 | 3545 | 2919 |
| 666 | 20230913 | 091900 | 130850355 | 3560 | 3560 | 3560 | 3550 | 2529 |
| 667 | 20230913 | 091800 | 121867595 | 3560 | 3555 | 3560 | 3555 | 681 |
| 668 | 20230913 | 091700 | 119446520 | 3555 | 3570 | 3570 | 3555 | 1556 |
| 669 | 20230913 | 091600 | 113903370 | 3570 | 3575 | 3575 | 3570 | 308 |
| 670 | 20230913 | 091500 | 112803790 | 3580 | 3590 | 3590 | 3565 | 1747 |
| 671 | 20230913 | 091400 | 106556735 | 3590 | 3600 | 3600 | 3585 | 369 |
| 672 | 20230913 | 091300 | 105229630 | 3605 | 3625 | 3630 | 3600 | 6170 |
| 673 | 20230913 | 091200 | 82917100 | 3630 | 3630 | 3630 | 3625 | 2185 |
| 674 | 20230913 | 091100 | 74993925 | 3630 | 3615 | 3630 | 3615 | 2078 |
| 675 | 20230913 | 091000 | 67469250 | 3610 | 3600 | 3610 | 3595 | 1012 |
| 676 | 20230913 | 090900 | 63824940 | 3600 | 3605 | 3605 | 3590 | 837 |
| 677 | 20230913 | 090800 | 60815160 | 3605 | 3585 | 3605 | 3585 | 3207 |
| 678 | 20230913 | 090700 | 49264355 | 3575 | 3580 | 3585 | 3570 | 1296 |
| 679 | 20230913 | 090600 | 44625330 | 3585 | 3600 | 3600 | 3580 | 1140 |
| 680 | 20230913 | 090500 | 40531615 | 3600 | 3620 | 3620 | 3600 | 941 |
| 681 | 20230913 | 090400 | 37133380 | 3620 | 3600 | 3620 | 3600 | 615 |
| 682 | 20230913 | 090300 | 34915880 | 3600 | 3615 | 3630 | 3600 | 1447 |
| 683 | 20230913 | 090200 | 29671740 | 3620 | 3575 | 3620 | 3575 | 2269 |
| 684 | 20230913 | 090100 | 21529380 | 3575 | 3570 | 3580 | 3570 | 2463 |
| 685 | 20230913 | 090000 | 12731000 | 3580 | 3580 | 3595 | 3580 | 3053 |