33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230913 | 200800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 2950 |
| 3 | 20230913 | 200700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 4 | 20230913 | 200600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 5 | 20230913 | 200500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 6 | 20230913 | 200400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 7 | 20230913 | 200300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 8 | 20230913 | 200200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 9 | 20230913 | 200100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 10 | 20230913 | 200000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 11 | 20230913 | 195900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 12 | 20230913 | 195800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 13 | 20230913 | 195700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 14 | 20230913 | 195600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 15 | 20230913 | 195500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 16 | 20230913 | 195400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 17 | 20230913 | 195300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 18 | 20230913 | 195200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 19 | 20230913 | 195100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 20 | 20230913 | 195000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 21 | 20230913 | 194900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 22 | 20230913 | 194800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 23 | 20230913 | 194700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 24 | 20230913 | 194600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 25 | 20230913 | 194500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 26 | 20230913 | 194400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 27 | 20230913 | 194300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 28 | 20230913 | 194200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 29 | 20230913 | 194100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 30 | 20230913 | 194000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 31 | 20230913 | 193900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 32 | 20230913 | 193800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 2950 |
| 33 | 20230913 | 193700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 34 | 20230913 | 193600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 35 | 20230913 | 193500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 36 | 20230913 | 193400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 37 | 20230913 | 193300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 38 | 20230913 | 193200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 39 | 20230913 | 193100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 40 | 20230913 | 193000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 41 | 20230913 | 192900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 42 | 20230913 | 192800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 43 | 20230913 | 192700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 44 | 20230913 | 192600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 45 | 20230913 | 192500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 46 | 20230913 | 192400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 47 | 20230913 | 192300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 48 | 20230913 | 192200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 49 | 20230913 | 192100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 50 | 20230913 | 192000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 51 | 20230913 | 191900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 52 | 20230913 | 191800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 53 | 20230913 | 191700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 54 | 20230913 | 191600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 55 | 20230913 | 191500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 56 | 20230913 | 191400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 57 | 20230913 | 191300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 58 | 20230913 | 191200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 59 | 20230913 | 191100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 60 | 20230913 | 191000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 61 | 20230913 | 190900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 62 | 20230913 | 190800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 2950 |
| 63 | 20230913 | 190700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 64 | 20230913 | 190600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 65 | 20230913 | 190500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 66 | 20230913 | 190400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 67 | 20230913 | 190300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 68 | 20230913 | 190200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 69 | 20230913 | 190100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 70 | 20230913 | 190000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 71 | 20230913 | 185900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 72 | 20230913 | 185800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 73 | 20230913 | 185700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 74 | 20230913 | 185600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 75 | 20230913 | 185500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 76 | 20230913 | 185400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 77 | 20230913 | 185300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 78 | 20230913 | 185200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 79 | 20230913 | 185100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 80 | 20230913 | 185000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 81 | 20230913 | 184900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 82 | 20230913 | 184800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 83 | 20230913 | 184700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 84 | 20230913 | 184600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 85 | 20230913 | 184500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 86 | 20230913 | 184400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 87 | 20230913 | 184300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 88 | 20230913 | 184200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 89 | 20230913 | 184100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 90 | 20230913 | 184000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 91 | 20230913 | 183900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 92 | 20230913 | 183800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 2950 |
| 93 | 20230913 | 183700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 94 | 20230913 | 183600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 95 | 20230913 | 183500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 96 | 20230913 | 183400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 97 | 20230913 | 183300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 98 | 20230913 | 183200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 99 | 20230913 | 183100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 100 | 20230913 | 183000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 101 | 20230913 | 182900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 102 | 20230913 | 182800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 103 | 20230913 | 182700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 104 | 20230913 | 182600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 105 | 20230913 | 182500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 106 | 20230913 | 182400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 107 | 20230913 | 182300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 108 | 20230913 | 182200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 109 | 20230913 | 182100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 110 | 20230913 | 182000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 111 | 20230913 | 181900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 112 | 20230913 | 181800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 113 | 20230913 | 181700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 114 | 20230913 | 181600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 115 | 20230913 | 181500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 116 | 20230913 | 181400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 117 | 20230913 | 181300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 118 | 20230913 | 181200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 119 | 20230913 | 181100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 120 | 20230913 | 181000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 121 | 20230913 | 180900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 122 | 20230913 | 180800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 2950 |
| 123 | 20230913 | 180700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 124 | 20230913 | 180600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 125 | 20230913 | 180500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 126 | 20230913 | 180400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 127 | 20230913 | 180300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 128 | 20230913 | 180200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 129 | 20230913 | 180100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 130 | 20230913 | 180000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 131 | 20230913 | 175900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 132 | 20230913 | 175800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 133 | 20230913 | 175700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 134 | 20230913 | 175600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 135 | 20230913 | 175500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 136 | 20230913 | 175400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 137 | 20230913 | 175300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 138 | 20230913 | 175200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 139 | 20230913 | 175100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 140 | 20230913 | 175000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 141 | 20230913 | 174900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 142 | 20230913 | 174800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 143 | 20230913 | 174700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 144 | 20230913 | 174600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 145 | 20230913 | 174500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 146 | 20230913 | 174400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 147 | 20230913 | 174300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 148 | 20230913 | 174200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 149 | 20230913 | 174100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 150 | 20230913 | 174000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 151 | 20230913 | 173900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 152 | 20230913 | 173800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 2950 |
| 153 | 20230913 | 173700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 154 | 20230913 | 173600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 155 | 20230913 | 173500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 156 | 20230913 | 173400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 157 | 20230913 | 173300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 158 | 20230913 | 173200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 159 | 20230913 | 173100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 160 | 20230913 | 173000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 161 | 20230913 | 172900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 162 | 20230913 | 172800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 163 | 20230913 | 172700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 164 | 20230913 | 172600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 165 | 20230913 | 172500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 166 | 20230913 | 172400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 167 | 20230913 | 172300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 168 | 20230913 | 172200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 169 | 20230913 | 172100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 170 | 20230913 | 172000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 171 | 20230913 | 171900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 172 | 20230913 | 171800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 173 | 20230913 | 171700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 174 | 20230913 | 171600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 175 | 20230913 | 171500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 176 | 20230913 | 171400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 177 | 20230913 | 171300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 178 | 20230913 | 171200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 179 | 20230913 | 171100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 180 | 20230913 | 171000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 181 | 20230913 | 170900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 182 | 20230913 | 170800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 2950 |
| 183 | 20230913 | 170700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 184 | 20230913 | 170600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 185 | 20230913 | 170500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 186 | 20230913 | 170400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 187 | 20230913 | 170300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 188 | 20230913 | 170200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 189 | 20230913 | 170100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 190 | 20230913 | 170000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 191 | 20230913 | 165900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 192 | 20230913 | 165800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 193 | 20230913 | 165700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 194 | 20230913 | 165600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 195 | 20230913 | 165500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 196 | 20230913 | 165400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 197 | 20230913 | 165300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 198 | 20230913 | 165200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 199 | 20230913 | 165100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 200 | 20230913 | 165000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 201 | 20230913 | 164900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 202 | 20230913 | 164800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 203 | 20230913 | 164700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 204 | 20230913 | 164600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 205 | 20230913 | 164500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 206 | 20230913 | 164400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 207 | 20230913 | 164300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 208 | 20230913 | 164200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 209 | 20230913 | 164100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 210 | 20230913 | 164000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 211 | 20230913 | 163900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 212 | 20230913 | 163800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 2950 |
| 213 | 20230913 | 163700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 214 | 20230913 | 163600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 215 | 20230913 | 163500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 216 | 20230913 | 163400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 217 | 20230913 | 163300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 218 | 20230913 | 163200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 219 | 20230913 | 163100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 220 | 20230913 | 163000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 221 | 20230913 | 162900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 222 | 20230913 | 162800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 223 | 20230913 | 162700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 224 | 20230913 | 162600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 225 | 20230913 | 162500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 226 | 20230913 | 162400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 227 | 20230913 | 162300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 228 | 20230913 | 162200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 229 | 20230913 | 162100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 230 | 20230913 | 162000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 231 | 20230913 | 161900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 232 | 20230913 | 161800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 233 | 20230913 | 161700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 234 | 20230913 | 161600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 235 | 20230913 | 161500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 236 | 20230913 | 161400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 237 | 20230913 | 161300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 238 | 20230913 | 161200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 239 | 20230913 | 161100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 240 | 20230913 | 161000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 241 | 20230913 | 160900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 242 | 20230913 | 160800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 2950 |
| 243 | 20230913 | 160700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 244 | 20230913 | 160600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 245 | 20230913 | 160500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 246 | 20230913 | 160400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 247 | 20230913 | 160300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 248 | 20230913 | 160200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 249 | 20230913 | 160100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 250 | 20230913 | 160000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 251 | 20230913 | 155900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 252 | 20230913 | 155800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 253 | 20230913 | 155700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 254 | 20230913 | 155600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 255 | 20230913 | 155500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 256 | 20230913 | 155400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 257 | 20230913 | 155300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 258 | 20230913 | 155200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 259 | 20230913 | 155100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 260 | 20230913 | 155000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 261 | 20230913 | 154900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 262 | 20230913 | 154800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 263 | 20230913 | 154700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 264 | 20230913 | 154600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 265 | 20230913 | 154500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 266 | 20230913 | 154400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 267 | 20230913 | 154300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 268 | 20230913 | 154200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 269 | 20230913 | 154100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 270 | 20230913 | 154000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 271 | 20230913 | 153900 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 272 | 20230913 | 153800 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 2950 |
| 273 | 20230913 | 153700 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 274 | 20230913 | 153600 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 275 | 20230913 | 153500 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 276 | 20230913 | 153400 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 277 | 20230913 | 153300 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 278 | 20230913 | 153200 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 279 | 20230913 | 153100 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 0 |
| 280 | 20230913 | 153000 | 2096400040 | 5590 | 5590 | 5590 | 5590 | 2950 |
| 281 | 20230913 | 152900 | 2079909540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 282 | 20230913 | 152800 | 2079909540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 283 | 20230913 | 152700 | 2079909540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 284 | 20230913 | 152600 | 2079909540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 285 | 20230913 | 152500 | 2079909540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 286 | 20230913 | 152400 | 2079909540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 287 | 20230913 | 152300 | 2079909540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 288 | 20230913 | 152200 | 2079909540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 289 | 20230913 | 152100 | 2079909540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 290 | 20230913 | 152000 | 2079909540 | 5640 | 5640 | 5640 | 5640 | 0 |
| 291 | 20230913 | 151900 | 2079909540 | 5640 | 5590 | 5640 | 5570 | 4812 |
| 292 | 20230913 | 151800 | 2052874380 | 5590 | 5590 | 5630 | 5570 | 189 |
| 293 | 20230913 | 151700 | 2051816430 | 5590 | 5580 | 5590 | 5580 | 655 |
| 294 | 20230913 | 151600 | 2048156490 | 5590 | 5580 | 5600 | 5580 | 30 |
| 295 | 20230913 | 151500 | 2047988770 | 5580 | 5570 | 5590 | 5570 | 11 |
| 296 | 20230913 | 151400 | 2047927440 | 5580 | 5570 | 5600 | 5570 | 203 |
| 297 | 20230913 | 151300 | 2046796600 | 5570 | 5590 | 5600 | 5560 | 1989 |
| 298 | 20230913 | 151200 | 2035664920 | 5570 | 5570 | 5600 | 5570 | 718 |
| 299 | 20230913 | 151100 | 2031653010 | 5590 | 5570 | 5590 | 5570 | 75 |
| 300 | 20230913 | 151000 | 2031234790 | 5580 | 5560 | 5580 | 5560 | 598 |
| 301 | 20230913 | 150900 | 2027909130 | 5560 | 5560 | 5570 | 5560 | 255 |
| 302 | 20230913 | 150800 | 2026491320 | 5560 | 5560 | 5570 | 5560 | 631 |
| 303 | 20230913 | 150700 | 2022982930 | 5570 | 5560 | 5570 | 5560 | 701 |
| 304 | 20230913 | 150600 | 2019085330 | 5570 | 5560 | 5570 | 5560 | 329 |
| 305 | 20230913 | 150500 | 2017256080 | 5560 | 5570 | 5570 | 5560 | 495 |
| 306 | 20230913 | 150400 | 2014503840 | 5600 | 5550 | 5600 | 5550 | 456 |
| 307 | 20230913 | 150300 | 2011972610 | 5580 | 5570 | 5580 | 5570 | 330 |
| 308 | 20230913 | 150200 | 2010131370 | 5570 | 5560 | 5570 | 5560 | 6 |
| 309 | 20230913 | 150100 | 2010098000 | 5550 | 5560 | 5570 | 5550 | 21 |
| 310 | 20230913 | 150000 | 2009981240 | 5560 | 5560 | 5570 | 5550 | 15 |
| 311 | 20230913 | 145900 | 2009897840 | 5550 | 5560 | 5580 | 5550 | 1271 |
| 312 | 20230913 | 145800 | 2002818390 | 5560 | 5560 | 5580 | 5560 | 211 |
| 313 | 20230913 | 145700 | 2001643810 | 5560 | 5560 | 5560 | 5560 | 933 |
| 314 | 20230913 | 145600 | 1996456330 | 5560 | 5560 | 5570 | 5560 | 26 |
| 315 | 20230913 | 145500 | 1996311750 | 5560 | 5560 | 5570 | 5560 | 85 |
| 316 | 20230913 | 145400 | 1995839140 | 5560 | 5570 | 5570 | 5560 | 102 |
| 317 | 20230913 | 145300 | 1995271500 | 5570 | 5560 | 5600 | 5550 | 635 |
| 318 | 20230913 | 145200 | 1991732550 | 5580 | 5560 | 5590 | 5540 | 594 |
| 319 | 20230913 | 145100 | 1988423950 | 5540 | 5550 | 5550 | 5540 | 7 |
| 320 | 20230913 | 145000 | 1988385110 | 5550 | 5550 | 5550 | 5550 | 0 |
| 321 | 20230913 | 144900 | 1988385110 | 5550 | 5560 | 5560 | 5550 | 10 |
| 322 | 20230913 | 144800 | 1988329520 | 5550 | 5580 | 5580 | 5550 | 6 |
| 323 | 20230913 | 144700 | 1988296070 | 5560 | 5590 | 5590 | 5560 | 736 |
| 324 | 20230913 | 144600 | 1984196260 | 5590 | 5560 | 5590 | 5560 | 4500 |
| 325 | 20230913 | 144500 | 1959063270 | 5540 | 5540 | 5540 | 5540 | 0 |
| 326 | 20230913 | 144400 | 1959063270 | 5540 | 5540 | 5540 | 5540 | 1 |
| 327 | 20230913 | 144300 | 1959057730 | 5550 | 5550 | 5550 | 5550 | 0 |
| 328 | 20230913 | 144200 | 1959057730 | 5550 | 5550 | 5550 | 5550 | 5 |
| 329 | 20230913 | 144100 | 1959029980 | 5550 | 5550 | 5560 | 5550 | 16 |
| 330 | 20230913 | 144000 | 1958941050 | 5520 | 5560 | 5560 | 5520 | 1030 |
| 331 | 20230913 | 143900 | 1953247540 | 5560 | 5560 | 5560 | 5560 | 0 |
| 332 | 20230913 | 143800 | 1953247540 | 5560 | 5550 | 5560 | 5550 | 37 |
| 333 | 20230913 | 143700 | 1953042170 | 5550 | 5530 | 5550 | 5520 | 1825 |
| 334 | 20230913 | 143600 | 1942955040 | 5550 | 5550 | 5550 | 5530 | 903 |
| 335 | 20230913 | 143500 | 1937943420 | 5570 | 5510 | 5570 | 5500 | 668 |
| 336 | 20230913 | 143400 | 1934257760 | 5500 | 5500 | 5500 | 5500 | 300 |
| 337 | 20230913 | 143300 | 1932607760 | 5520 | 5530 | 5530 | 5490 | 7172 |
| 338 | 20230913 | 143200 | 1893140690 | 5530 | 5530 | 5530 | 5530 | 200 |
| 339 | 20230913 | 143100 | 1892034690 | 5520 | 5520 | 5520 | 5520 | 0 |
| 340 | 20230913 | 143000 | 1892034690 | 5520 | 5530 | 5530 | 5510 | 1233 |
| 341 | 20230913 | 142900 | 1885228880 | 5530 | 5600 | 5600 | 5500 | 25074 |
| 342 | 20230913 | 142800 | 1747017020 | 5600 | 5600 | 5600 | 5600 | 24 |
| 343 | 20230913 | 142700 | 1746882620 | 5600 | 5600 | 5600 | 5600 | 0 |
| 344 | 20230913 | 142600 | 1746882620 | 5600 | 5600 | 5600 | 5600 | 0 |
| 345 | 20230913 | 142500 | 1746882620 | 5600 | 5600 | 5600 | 5600 | 3 |
| 346 | 20230913 | 142400 | 1746865820 | 5570 | 5570 | 5570 | 5570 | 4 |
| 347 | 20230913 | 142300 | 1746843540 | 5600 | 5600 | 5600 | 5600 | 1 |
| 348 | 20230913 | 142200 | 1746837940 | 5600 | 5600 | 5600 | 5600 | 0 |
| 349 | 20230913 | 142100 | 1746837940 | 5600 | 5580 | 5600 | 5580 | 201 |
| 350 | 20230913 | 142000 | 1745716340 | 5600 | 5600 | 5600 | 5600 | 0 |
| 351 | 20230913 | 141900 | 1745716340 | 5600 | 5600 | 5600 | 5600 | 0 |
| 352 | 20230913 | 141800 | 1745716340 | 5600 | 5600 | 5600 | 5600 | 1 |
| 353 | 20230913 | 141700 | 1745710740 | 5590 | 5590 | 5590 | 5590 | 1 |
| 354 | 20230913 | 141600 | 1745705150 | 5590 | 5590 | 5590 | 5590 | 18 |
| 355 | 20230913 | 141500 | 1745604530 | 5600 | 5610 | 5610 | 5600 | 769 |
| 356 | 20230913 | 141400 | 1741296500 | 5610 | 5610 | 5610 | 5610 | 0 |
| 357 | 20230913 | 141300 | 1741296500 | 5610 | 5610 | 5610 | 5610 | 0 |
| 358 | 20230913 | 141200 | 1741296500 | 5610 | 5610 | 5620 | 5610 | 367 |
| 359 | 20230913 | 141100 | 1739234200 | 5630 | 5630 | 5640 | 5630 | 319 |
| 360 | 20230913 | 141000 | 1737438110 | 5640 | 5640 | 5640 | 5640 | 0 |
| 361 | 20230913 | 140900 | 1737438110 | 5640 | 5640 | 5640 | 5640 | 0 |
| 362 | 20230913 | 140800 | 1737438110 | 5640 | 5640 | 5640 | 5640 | 0 |
| 363 | 20230913 | 140700 | 1737438110 | 5640 | 5640 | 5640 | 5640 | 1 |
| 364 | 20230913 | 140600 | 1737432470 | 5640 | 5640 | 5640 | 5640 | 0 |
| 365 | 20230913 | 140500 | 1737432470 | 5640 | 5640 | 5640 | 5640 | 0 |
| 366 | 20230913 | 140400 | 1737432470 | 5640 | 5630 | 5640 | 5630 | 213 |
| 367 | 20230913 | 140300 | 1736231650 | 5640 | 5640 | 5640 | 5640 | 0 |
| 368 | 20230913 | 140200 | 1736231650 | 5640 | 5630 | 5640 | 5580 | 795 |
| 369 | 20230913 | 140100 | 1731774160 | 5640 | 5640 | 5640 | 5640 | 60 |
| 370 | 20230913 | 140000 | 1731435760 | 5650 | 5650 | 5650 | 5650 | 1 |
| 371 | 20230913 | 135900 | 1731430110 | 5650 | 5660 | 5660 | 5650 | 26 |
| 372 | 20230913 | 135800 | 1731283150 | 5650 | 5650 | 5650 | 5650 | 1 |
| 373 | 20230913 | 135700 | 1731277500 | 5660 | 5660 | 5660 | 5660 | 6 |
| 374 | 20230913 | 135600 | 1731243540 | 5660 | 5660 | 5660 | 5660 | 157 |
| 375 | 20230913 | 135500 | 1730354920 | 5660 | 5660 | 5660 | 5660 | 10 |
| 376 | 20230913 | 135400 | 1730298320 | 5650 | 5620 | 5650 | 5620 | 5956 |
| 377 | 20230913 | 135300 | 1696746760 | 5620 | 5620 | 5620 | 5620 | 337 |
| 378 | 20230913 | 135200 | 1694852820 | 5620 | 5610 | 5620 | 5610 | 794 |
| 379 | 20230913 | 135100 | 1690392440 | 5610 | 5610 | 5610 | 5610 | 10 |
| 380 | 20230913 | 135000 | 1690336340 | 5610 | 5610 | 5610 | 5610 | 0 |
| 381 | 20230913 | 134900 | 1690336340 | 5610 | 5610 | 5610 | 5610 | 741 |
| 382 | 20230913 | 134800 | 1686179330 | 5620 | 5610 | 5620 | 5610 | 1266 |
| 383 | 20230913 | 134700 | 1679077030 | 5610 | 5610 | 5610 | 5610 | 0 |
| 384 | 20230913 | 134600 | 1679077030 | 5610 | 5610 | 5610 | 5610 | 20 |
| 385 | 20230913 | 134500 | 1678964830 | 5610 | 5610 | 5610 | 5610 | 15 |
| 386 | 20230913 | 134400 | 1678880680 | 5610 | 5600 | 5610 | 5600 | 267 |
| 387 | 20230913 | 134300 | 1677383230 | 5600 | 5600 | 5600 | 5600 | 0 |
| 388 | 20230913 | 134200 | 1677383230 | 5600 | 5600 | 5600 | 5600 | 0 |
| 389 | 20230913 | 134100 | 1677383230 | 5600 | 5600 | 5600 | 5600 | 11 |
| 390 | 20230913 | 134000 | 1677321630 | 5600 | 5600 | 5600 | 5600 | 1 |
| 391 | 20230913 | 133900 | 1677316030 | 5600 | 5600 | 5600 | 5600 | 0 |
| 392 | 20230913 | 133800 | 1677316030 | 5600 | 5600 | 5600 | 5600 | 187 |
| 393 | 20230913 | 133700 | 1676268830 | 5600 | 5600 | 5600 | 5600 | 7 |
| 394 | 20230913 | 133600 | 1676229630 | 5590 | 5590 | 5590 | 5590 | 0 |
| 395 | 20230913 | 133500 | 1676229630 | 5590 | 5590 | 5590 | 5590 | 0 |
| 396 | 20230913 | 133400 | 1676229630 | 5590 | 5590 | 5590 | 5590 | 50 |
| 397 | 20230913 | 133300 | 1675950130 | 5610 | 5610 | 5610 | 5610 | 0 |
| 398 | 20230913 | 133200 | 1675950130 | 5610 | 5610 | 5610 | 5610 | 0 |
| 399 | 20230913 | 133100 | 1675950130 | 5610 | 5610 | 5610 | 5610 | 1 |
| 400 | 20230913 | 133000 | 1675944520 | 5610 | 5610 | 5610 | 5610 | 0 |
| 401 | 20230913 | 132900 | 1675944520 | 5610 | 5610 | 5610 | 5610 | 0 |
| 402 | 20230913 | 132800 | 1675944520 | 5610 | 5610 | 5610 | 5610 | 0 |
| 403 | 20230913 | 132700 | 1675944520 | 5610 | 5610 | 5610 | 5610 | 21 |
| 404 | 20230913 | 132600 | 1675826710 | 5560 | 5560 | 5610 | 5560 | 666 |
| 405 | 20230913 | 132500 | 1672101210 | 5610 | 5610 | 5610 | 5610 | 0 |
| 406 | 20230913 | 132400 | 1672101210 | 5610 | 5590 | 5610 | 5500 | 7023 |
| 407 | 20230913 | 132300 | 1633202400 | 5620 | 5620 | 5620 | 5620 | 12 |
| 408 | 20230913 | 132200 | 1633134960 | 5600 | 5600 | 5600 | 5600 | 447 |
| 409 | 20230913 | 132100 | 1630631760 | 5550 | 5580 | 5580 | 5550 | 5000 |
| 410 | 20230913 | 132000 | 1602860060 | 5610 | 5610 | 5610 | 5610 | 355 |
| 411 | 20230913 | 131900 | 1600868510 | 5610 | 5600 | 5610 | 5600 | 598 |
| 412 | 20230913 | 131800 | 1597514790 | 5560 | 5600 | 5610 | 5550 | 3100 |
| 413 | 20230913 | 131700 | 1580294140 | 5560 | 5590 | 5590 | 5560 | 1001 |
| 414 | 20230913 | 131600 | 1574725850 | 5600 | 5600 | 5610 | 5600 | 58 |
| 415 | 20230913 | 131500 | 1574401040 | 5580 | 5570 | 5580 | 5570 | 36 |
| 416 | 20230913 | 131400 | 1574200480 | 5570 | 5570 | 5570 | 5570 | 0 |
| 417 | 20230913 | 131300 | 1574200480 | 5570 | 5570 | 5570 | 5570 | 100 |
| 418 | 20230913 | 131200 | 1573643480 | 5570 | 5570 | 5570 | 5570 | 417 |
| 419 | 20230913 | 131100 | 1571320790 | 5570 | 5570 | 5570 | 5570 | 453 |
| 420 | 20230913 | 131000 | 1568797580 | 5550 | 5580 | 5580 | 5550 | 4371 |
| 421 | 20230913 | 130900 | 1544509980 | 5560 | 5570 | 5580 | 5560 | 1579 |
| 422 | 20230913 | 130800 | 1535720570 | 5570 | 5550 | 5570 | 5550 | 1690 |
| 423 | 20230913 | 130700 | 1526327770 | 5570 | 5560 | 5570 | 5560 | 295 |
| 424 | 20230913 | 130600 | 1524684720 | 5560 | 5550 | 5560 | 5550 | 15 |
| 425 | 20230913 | 130500 | 1524601450 | 5550 | 5550 | 5550 | 5550 | 261 |
| 426 | 20230913 | 130400 | 1523152900 | 5550 | 5550 | 5550 | 5550 | 137 |
| 427 | 20230913 | 130300 | 1522392550 | 5540 | 5540 | 5540 | 5540 | 45 |
| 428 | 20230913 | 130200 | 1522143250 | 5500 | 5540 | 5540 | 5500 | 4025 |
| 429 | 20230913 | 130100 | 1500001000 | 5540 | 5490 | 5540 | 5490 | 22 |
| 430 | 20230913 | 130000 | 1499879860 | 5500 | 5510 | 5510 | 5500 | 6001 |
| 431 | 20230913 | 125900 | 1466870800 | 5510 | 5600 | 5600 | 5510 | 4215 |
| 432 | 20230913 | 125800 | 1443588880 | 5510 | 5570 | 5570 | 5510 | 1966 |
| 433 | 20230913 | 125700 | 1432725190 | 5630 | 5630 | 5630 | 5630 | 1 |
| 434 | 20230913 | 125600 | 1432719560 | 5570 | 5570 | 5570 | 5570 | 2020 |
| 435 | 20230913 | 125500 | 1421468160 | 5580 | 5580 | 5580 | 5580 | 34 |
| 436 | 20230913 | 125400 | 1421278440 | 5590 | 5600 | 5630 | 5590 | 297 |
| 437 | 20230913 | 125300 | 1419617240 | 5570 | 5590 | 5590 | 5540 | 4473 |
| 438 | 20230913 | 125200 | 1394809150 | 5590 | 5570 | 5590 | 5550 | 1661 |
| 439 | 20230913 | 125100 | 1385571000 | 5560 | 5620 | 5620 | 5560 | 4450 |
| 440 | 20230913 | 125000 | 1360736360 | 5660 | 5660 | 5660 | 5660 | 0 |
| 441 | 20230913 | 124900 | 1360736360 | 5660 | 5660 | 5660 | 5660 | 0 |
| 442 | 20230913 | 124800 | 1360736360 | 5660 | 5660 | 5660 | 5660 | 0 |
| 443 | 20230913 | 124700 | 1360736360 | 5660 | 5650 | 5660 | 5650 | 530 |
| 444 | 20230913 | 124600 | 1357736890 | 5660 | 5660 | 5660 | 5660 | 0 |
| 445 | 20230913 | 124500 | 1357736890 | 5660 | 5660 | 5660 | 5660 | 0 |
| 446 | 20230913 | 124400 | 1357736890 | 5660 | 5620 | 5660 | 5600 | 920 |
| 447 | 20230913 | 124300 | 1352567520 | 5650 | 5650 | 5650 | 5650 | 0 |
| 448 | 20230913 | 124200 | 1352567520 | 5650 | 5650 | 5650 | 5650 | 0 |
| 449 | 20230913 | 124100 | 1352567520 | 5650 | 5650 | 5650 | 5650 | 0 |
| 450 | 20230913 | 124000 | 1352567520 | 5650 | 5650 | 5650 | 5650 | 0 |
| 451 | 20230913 | 123900 | 1352567520 | 5650 | 5620 | 5650 | 5620 | 133 |
| 452 | 20230913 | 123800 | 1351816160 | 5650 | 5650 | 5650 | 5650 | 50 |
| 453 | 20230913 | 123700 | 1351533660 | 5610 | 5620 | 5620 | 5610 | 223 |
| 454 | 20230913 | 123600 | 1350282500 | 5610 | 5620 | 5620 | 5610 | 343 |
| 455 | 20230913 | 123500 | 1348357920 | 5610 | 5630 | 5630 | 5610 | 977 |
| 456 | 20230913 | 123400 | 1342860350 | 5630 | 5630 | 5630 | 5630 | 0 |
| 457 | 20230913 | 123300 | 1342860350 | 5630 | 5630 | 5630 | 5630 | 1 |
| 458 | 20230913 | 123200 | 1342854720 | 5660 | 5660 | 5660 | 5660 | 10 |
| 459 | 20230913 | 123100 | 1342798120 | 5620 | 5620 | 5620 | 5620 | 40 |
| 460 | 20230913 | 123000 | 1342573320 | 5620 | 5660 | 5660 | 5620 | 8 |
| 461 | 20230913 | 122900 | 1342528080 | 5660 | 5630 | 5660 | 5610 | 1003 |
| 462 | 20230913 | 122800 | 1336882800 | 5660 | 5660 | 5660 | 5660 | 5 |
| 463 | 20230913 | 122700 | 1336854500 | 5660 | 5660 | 5660 | 5660 | 600 |
| 464 | 20230913 | 122600 | 1333458500 | 5660 | 5650 | 5660 | 5650 | 201 |
| 465 | 20230913 | 122500 | 1332322380 | 5620 | 5620 | 5620 | 5620 | 164 |
| 466 | 20230913 | 122400 | 1331400700 | 5620 | 5620 | 5620 | 5620 | 0 |
| 467 | 20230913 | 122300 | 1331400700 | 5620 | 5620 | 5620 | 5620 | 1195 |
| 468 | 20230913 | 122200 | 1324684800 | 5620 | 5620 | 5620 | 5620 | 2 |
| 469 | 20230913 | 122100 | 1324673560 | 5660 | 5660 | 5660 | 5660 | 36 |
| 470 | 20230913 | 122000 | 1324469800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 471 | 20230913 | 121900 | 1324469800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 472 | 20230913 | 121800 | 1324469800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 473 | 20230913 | 121700 | 1324469800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 474 | 20230913 | 121600 | 1324469800 | 5680 | 5680 | 5680 | 5680 | 0 |
| 475 | 20230913 | 121500 | 1324469800 | 5680 | 5670 | 5680 | 5670 | 710 |
| 476 | 20230913 | 121400 | 1320441570 | 5670 | 5670 | 5670 | 5670 | 597 |
| 477 | 20230913 | 121300 | 1317056580 | 5660 | 5660 | 5660 | 5660 | 539 |
| 478 | 20230913 | 121200 | 1314005840 | 5650 | 5650 | 5650 | 5650 | 0 |
| 479 | 20230913 | 121100 | 1314005840 | 5650 | 5680 | 5680 | 5650 | 236 |
| 480 | 20230913 | 121000 | 1312670850 | 5690 | 5680 | 5690 | 5680 | 253 |
| 481 | 20230913 | 120900 | 1311232900 | 5680 | 5670 | 5680 | 5670 | 292 |
| 482 | 20230913 | 120800 | 1309574560 | 5680 | 5670 | 5680 | 5670 | 3050 |
| 483 | 20230913 | 120700 | 1292260080 | 5680 | 5660 | 5680 | 5660 | 3443 |
| 484 | 20230913 | 120600 | 1272733300 | 5660 | 5630 | 5660 | 5630 | 2713 |
| 485 | 20230913 | 120500 | 1257383600 | 5630 | 5620 | 5630 | 5620 | 271 |
| 486 | 20230913 | 120400 | 1255858580 | 5620 | 5620 | 5620 | 5610 | 202 |
| 487 | 20230913 | 120300 | 1254723540 | 5620 | 5610 | 5620 | 5610 | 545 |
| 488 | 20230913 | 120200 | 1251662300 | 5600 | 5600 | 5600 | 5600 | 14 |
| 489 | 20230913 | 120100 | 1251583900 | 5600 | 5610 | 5610 | 5590 | 244 |
| 490 | 20230913 | 120000 | 1250216190 | 5610 | 5610 | 5610 | 5610 | 9 |
| 491 | 20230913 | 115900 | 1250165700 | 5610 | 5610 | 5610 | 5610 | 1 |
| 492 | 20230913 | 115800 | 1250160090 | 5610 | 5610 | 5610 | 5610 | 1 |
| 493 | 20230913 | 115700 | 1250154480 | 5620 | 5620 | 5620 | 5620 | 100 |
| 494 | 20230913 | 115600 | 1249592480 | 5620 | 5600 | 5620 | 5570 | 2679 |
| 495 | 20230913 | 115500 | 1234560150 | 5600 | 5590 | 5600 | 5590 | 212 |
| 496 | 20230913 | 115400 | 1233374970 | 5590 | 5590 | 5590 | 5590 | 0 |
| 497 | 20230913 | 115300 | 1233374970 | 5590 | 5590 | 5590 | 5590 | 23 |
| 498 | 20230913 | 115200 | 1233246400 | 5590 | 5570 | 5590 | 5570 | 21 |
| 499 | 20230913 | 115100 | 1233129410 | 5570 | 5570 | 5570 | 5570 | 1 |
| 500 | 20230913 | 115000 | 1233123840 | 5580 | 5580 | 5580 | 5580 | 0 |
| 501 | 20230913 | 114900 | 1233123840 | 5580 | 5580 | 5580 | 5580 | 1109 |
| 502 | 20230913 | 114800 | 1226935620 | 5570 | 5570 | 5570 | 5570 | 0 |
| 503 | 20230913 | 114700 | 1226935620 | 5570 | 5580 | 5580 | 5570 | 995 |
| 504 | 20230913 | 114600 | 1221393400 | 5590 | 5590 | 5590 | 5590 | 89 |
| 505 | 20230913 | 114500 | 1220895890 | 5610 | 5610 | 5610 | 5610 | 0 |
| 506 | 20230913 | 114400 | 1220895890 | 5610 | 5600 | 5610 | 5600 | 1019 |
| 507 | 20230913 | 114300 | 1215189480 | 5570 | 5570 | 5570 | 5570 | 1115 |
| 508 | 20230913 | 114200 | 1208978930 | 5560 | 5570 | 5570 | 5560 | 2 |
| 509 | 20230913 | 114100 | 1208967800 | 5580 | 5580 | 5580 | 5580 | 0 |
| 510 | 20230913 | 114000 | 1208967800 | 5580 | 5550 | 5580 | 5520 | 2535 |
| 511 | 20230913 | 113900 | 1194861670 | 5550 | 5540 | 5550 | 5520 | 7 |
| 512 | 20230913 | 113800 | 1194822970 | 5560 | 5560 | 5560 | 5560 | 1 |
| 513 | 20230913 | 113700 | 1194817410 | 5540 | 5540 | 5540 | 5540 | 304 |
| 514 | 20230913 | 113600 | 1193133250 | 5530 | 5530 | 5530 | 5530 | 200 |
| 515 | 20230913 | 113500 | 1192027250 | 5530 | 5500 | 5530 | 5500 | 104 |
| 516 | 20230913 | 113400 | 1191455180 | 5530 | 5490 | 5530 | 5490 | 306 |
| 517 | 20230913 | 113300 | 1189773030 | 5500 | 5510 | 5510 | 5490 | 146 |
| 518 | 20230913 | 113200 | 1188969830 | 5510 | 5510 | 5510 | 5510 | 4 |
| 519 | 20230913 | 113100 | 1188947790 | 5510 | 5550 | 5550 | 5490 | 200 |
| 520 | 20230913 | 113000 | 1187847990 | 5510 | 5500 | 5560 | 5500 | 4 |
| 521 | 20230913 | 112900 | 1187825870 | 5580 | 5550 | 5580 | 5550 | 200 |
| 522 | 20230913 | 112800 | 1186713940 | 5550 | 5460 | 5550 | 5450 | 15837 |
| 523 | 20230913 | 112700 | 1099961620 | 5480 | 5480 | 5490 | 5460 | 1076 |
| 524 | 20230913 | 112600 | 1094079640 | 5510 | 5460 | 5510 | 5460 | 276 |
| 525 | 20230913 | 112500 | 1092566310 | 5460 | 5510 | 5510 | 5460 | 7972 |
| 526 | 20230913 | 112400 | 1049005470 | 5510 | 5530 | 5540 | 5510 | 808 |
| 527 | 20230913 | 112300 | 1044551430 | 5530 | 5520 | 5530 | 5520 | 25 |
| 528 | 20230913 | 112200 | 1044413200 | 5520 | 5560 | 5560 | 5520 | 199 |
| 529 | 20230913 | 112100 | 1043313020 | 5530 | 5530 | 5560 | 5530 | 223 |
| 530 | 20230913 | 112000 | 1042079350 | 5530 | 5560 | 5560 | 5530 | 66 |
| 531 | 20230913 | 111900 | 1041713090 | 5560 | 5540 | 5560 | 5530 | 9 |
| 532 | 20230913 | 111800 | 1041663180 | 5550 | 5550 | 5550 | 5550 | 325 |
| 533 | 20230913 | 111700 | 1039859430 | 5550 | 5550 | 5550 | 5540 | 55 |
| 534 | 20230913 | 111600 | 1039554690 | 5540 | 5550 | 5550 | 5540 | 367 |
| 535 | 20230913 | 111500 | 1037518040 | 5550 | 5540 | 5550 | 5500 | 1747 |
| 536 | 20230913 | 111400 | 1027853230 | 5540 | 5510 | 5540 | 5450 | 8413 |
| 537 | 20230913 | 111300 | 981804950 | 5540 | 5560 | 5560 | 5540 | 1101 |
| 538 | 20230913 | 111200 | 975704710 | 5560 | 5560 | 5560 | 5560 | 100 |
| 539 | 20230913 | 111100 | 975148710 | 5560 | 5570 | 5570 | 5560 | 2000 |
| 540 | 20230913 | 111000 | 964017410 | 5580 | 5580 | 5580 | 5580 | 0 |
| 541 | 20230913 | 110900 | 964017410 | 5580 | 5580 | 5580 | 5580 | 0 |
| 542 | 20230913 | 110800 | 964017410 | 5580 | 5580 | 5580 | 5580 | 0 |
| 543 | 20230913 | 110700 | 964017410 | 5580 | 5570 | 5580 | 5570 | 344 |
| 544 | 20230913 | 110600 | 962099280 | 5580 | 5600 | 5600 | 5580 | 2547 |
| 545 | 20230913 | 110500 | 947886820 | 5580 | 5570 | 5580 | 5570 | 235 |
| 546 | 20230913 | 110400 | 946577670 | 5570 | 5560 | 5580 | 5560 | 1842 |
| 547 | 20230913 | 110300 | 936318660 | 5550 | 5540 | 5550 | 5510 | 1648 |
| 548 | 20230913 | 110200 | 927209470 | 5550 | 5530 | 5550 | 5500 | 1180 |
| 549 | 20230913 | 110100 | 920700010 | 5530 | 5520 | 5530 | 5520 | 28 |
| 550 | 20230913 | 110000 | 920545220 | 5510 | 5500 | 5510 | 5490 | 537 |
| 551 | 20230913 | 105900 | 917596610 | 5490 | 5540 | 5540 | 5480 | 1113 |
| 552 | 20230913 | 105800 | 911480780 | 5530 | 5500 | 5530 | 5500 | 2664 |
| 553 | 20230913 | 105700 | 896757070 | 5500 | 5500 | 5500 | 5500 | 0 |
| 554 | 20230913 | 105600 | 896757070 | 5500 | 5500 | 5510 | 5500 | 420 |
| 555 | 20230913 | 105500 | 894446670 | 5500 | 5500 | 5500 | 5490 | 369 |
| 556 | 20230913 | 105400 | 892417720 | 5510 | 5510 | 5510 | 5510 | 24 |
| 557 | 20230913 | 105300 | 892285480 | 5510 | 5500 | 5510 | 5490 | 527 |
| 558 | 20230913 | 105200 | 889387730 | 5520 | 5530 | 5530 | 5460 | 10888 |
| 559 | 20230913 | 105100 | 829659480 | 5530 | 5530 | 5530 | 5520 | 596 |
| 560 | 20230913 | 105000 | 826366570 | 5530 | 5540 | 5540 | 5530 | 312 |
| 561 | 20230913 | 104900 | 824638320 | 5540 | 5540 | 5560 | 5540 | 312 |
| 562 | 20230913 | 104800 | 822909820 | 5530 | 5520 | 5570 | 5510 | 2722 |
| 563 | 20230913 | 104700 | 807891900 | 5520 | 5550 | 5550 | 5520 | 675 |
| 564 | 20230913 | 104600 | 804163060 | 5550 | 5560 | 5560 | 5550 | 465 |
| 565 | 20230913 | 104500 | 801580300 | 5570 | 5590 | 5610 | 5570 | 395 |
| 566 | 20230913 | 104400 | 799379490 | 5570 | 5580 | 5580 | 5570 | 500 |
| 567 | 20230913 | 104300 | 796593620 | 5580 | 5580 | 5580 | 5580 | 41 |
| 568 | 20230913 | 104200 | 796364840 | 5580 | 5600 | 5610 | 5580 | 76 |
| 569 | 20230913 | 104100 | 795938530 | 5620 | 5620 | 5620 | 5620 | 0 |
| 570 | 20230913 | 104000 | 795938530 | 5620 | 5600 | 5620 | 5600 | 12 |
| 571 | 20230913 | 103900 | 795871160 | 5570 | 5570 | 5570 | 5570 | 0 |
| 572 | 20230913 | 103800 | 795871160 | 5570 | 5610 | 5620 | 5570 | 120 |
| 573 | 20230913 | 103700 | 795201790 | 5570 | 5590 | 5610 | 5570 | 52 |
| 574 | 20230913 | 103600 | 794910500 | 5610 | 5610 | 5610 | 5610 | 6 |
| 575 | 20230913 | 103500 | 794876840 | 5620 | 5560 | 5620 | 5560 | 188 |
| 576 | 20230913 | 103400 | 793823800 | 5630 | 5570 | 5630 | 5570 | 40 |
| 577 | 20230913 | 103300 | 793599650 | 5560 | 5560 | 5630 | 5550 | 1061 |
| 578 | 20230913 | 103200 | 787708700 | 5630 | 5570 | 5640 | 5550 | 1173 |
| 579 | 20230913 | 103100 | 781185250 | 5600 | 5600 | 5600 | 5600 | 845 |
| 580 | 20230913 | 103000 | 776453250 | 5640 | 5560 | 5640 | 5550 | 3700 |
| 581 | 20230913 | 102900 | 755903380 | 5550 | 5610 | 5610 | 5550 | 11928 |
| 582 | 20230913 | 102800 | 689163440 | 5620 | 5620 | 5620 | 5620 | 2 |
| 583 | 20230913 | 102700 | 689152200 | 5630 | 5630 | 5630 | 5630 | 71 |
| 584 | 20230913 | 102600 | 688752470 | 5620 | 5620 | 5620 | 5610 | 1265 |
| 585 | 20230913 | 102500 | 681647340 | 5620 | 5620 | 5620 | 5620 | 1929 |
| 586 | 20230913 | 102400 | 670806360 | 5630 | 5630 | 5630 | 5630 | 977 |
| 587 | 20230913 | 102300 | 665305850 | 5640 | 5630 | 5640 | 5630 | 617 |
| 588 | 20230913 | 102200 | 661826140 | 5670 | 5630 | 5670 | 5630 | 316 |
| 589 | 20230913 | 102100 | 660047020 | 5630 | 5630 | 5630 | 5630 | 215 |
| 590 | 20230913 | 102000 | 658836570 | 5630 | 5640 | 5640 | 5630 | 964 |
| 591 | 20230913 | 101900 | 653399620 | 5690 | 5660 | 5690 | 5650 | 2759 |
| 592 | 20230913 | 101800 | 637794430 | 5670 | 5670 | 5670 | 5670 | 466 |
| 593 | 20230913 | 101700 | 635152210 | 5670 | 5670 | 5670 | 5670 | 657 |
| 594 | 20230913 | 101600 | 631427020 | 5710 | 5710 | 5710 | 5710 | 0 |
| 595 | 20230913 | 101500 | 631427020 | 5710 | 5670 | 5710 | 5670 | 179 |
| 596 | 20230913 | 101400 | 630412010 | 5670 | 5700 | 5700 | 5670 | 33 |
| 597 | 20230913 | 101300 | 630224870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 598 | 20230913 | 101200 | 630224870 | 5710 | 5710 | 5710 | 5710 | 21 |
| 599 | 20230913 | 101100 | 630104960 | 5670 | 5680 | 5680 | 5670 | 711 |
| 600 | 20230913 | 101000 | 626073480 | 5690 | 5690 | 5690 | 5690 | 25 |
| 601 | 20230913 | 100900 | 625931230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 602 | 20230913 | 100800 | 625931230 | 5700 | 5700 | 5700 | 5700 | 0 |
| 603 | 20230913 | 100700 | 625931230 | 5700 | 5700 | 5700 | 5700 | 1 |
| 604 | 20230913 | 100600 | 625925530 | 5670 | 5670 | 5670 | 5670 | 0 |
| 605 | 20230913 | 100500 | 625925530 | 5670 | 5700 | 5700 | 5670 | 303 |
| 606 | 20230913 | 100400 | 624207490 | 5670 | 5700 | 5700 | 5670 | 201 |
| 607 | 20230913 | 100300 | 623067790 | 5700 | 5700 | 5700 | 5690 | 302 |
| 608 | 20230913 | 100200 | 621346490 | 5690 | 5690 | 5690 | 5680 | 3 |
| 609 | 20230913 | 100100 | 621329430 | 5700 | 5680 | 5700 | 5670 | 674 |
| 610 | 20230913 | 100000 | 617507390 | 5710 | 5690 | 5710 | 5680 | 7 |
| 611 | 20230913 | 095900 | 617467590 | 5670 | 5690 | 5720 | 5670 | 793 |
| 612 | 20230913 | 095800 | 612954980 | 5690 | 5700 | 5700 | 5670 | 130 |
| 613 | 20230913 | 095700 | 612216900 | 5700 | 5700 | 5700 | 5700 | 10 |
| 614 | 20230913 | 095600 | 612159900 | 5680 | 5680 | 5680 | 5680 | 6 |
| 615 | 20230913 | 095500 | 612125820 | 5680 | 5680 | 5680 | 5680 | 10 |
| 616 | 20230913 | 095400 | 612069020 | 5690 | 5690 | 5690 | 5690 | 0 |
| 617 | 20230913 | 095300 | 612069020 | 5690 | 5670 | 5690 | 5640 | 901 |
| 618 | 20230913 | 095200 | 606976640 | 5670 | 5670 | 5670 | 5670 | 0 |
| 619 | 20230913 | 095100 | 606976640 | 5670 | 5700 | 5700 | 5670 | 546 |
| 620 | 20230913 | 095000 | 603878790 | 5680 | 5690 | 5690 | 5680 | 4 |
| 621 | 20230913 | 094900 | 603856050 | 5700 | 5660 | 5700 | 5660 | 97 |
| 622 | 20230913 | 094800 | 603306990 | 5670 | 5680 | 5680 | 5670 | 291 |
| 623 | 20230913 | 094700 | 601656300 | 5690 | 5680 | 5690 | 5680 | 91 |
| 624 | 20230913 | 094600 | 601139320 | 5680 | 5680 | 5680 | 5680 | 0 |
| 625 | 20230913 | 094500 | 601139320 | 5680 | 5680 | 5680 | 5680 | 0 |
| 626 | 20230913 | 094400 | 601139320 | 5680 | 5680 | 5680 | 5680 | 0 |
| 627 | 20230913 | 094300 | 601139320 | 5680 | 5720 | 5720 | 5680 | 332 |
| 628 | 20230913 | 094200 | 599240960 | 5720 | 5700 | 5720 | 5670 | 928 |
| 629 | 20230913 | 094100 | 593969280 | 5700 | 5700 | 5700 | 5700 | 1 |
| 630 | 20230913 | 094000 | 593963580 | 5700 | 5710 | 5710 | 5700 | 22 |
| 631 | 20230913 | 093900 | 593838100 | 5730 | 5730 | 5730 | 5730 | 1 |
| 632 | 20230913 | 093800 | 593832370 | 5700 | 5720 | 5730 | 5700 | 36 |
| 633 | 20230913 | 093700 | 593626300 | 5700 | 5700 | 5700 | 5700 | 111 |
| 634 | 20230913 | 093600 | 592993600 | 5720 | 5720 | 5720 | 5720 | 0 |
| 635 | 20230913 | 093500 | 592993600 | 5720 | 5720 | 5720 | 5720 | 1 |
| 636 | 20230913 | 093400 | 592987880 | 5700 | 5720 | 5720 | 5700 | 201 |
| 637 | 20230913 | 093300 | 591842160 | 5720 | 5720 | 5720 | 5700 | 39 |
| 638 | 20230913 | 093200 | 591619610 | 5720 | 5690 | 5720 | 5680 | 586 |
| 639 | 20230913 | 093100 | 588282560 | 5690 | 5680 | 5690 | 5680 | 327 |
| 640 | 20230913 | 093000 | 586421940 | 5690 | 5660 | 5690 | 5660 | 1102 |
| 641 | 20230913 | 092900 | 580173620 | 5650 | 5630 | 5650 | 5620 | 593 |
| 642 | 20230913 | 092800 | 576828040 | 5630 | 5630 | 5630 | 5630 | 10 |
| 643 | 20230913 | 092700 | 576771740 | 5630 | 5620 | 5630 | 5610 | 1116 |
| 644 | 20230913 | 092600 | 570510080 | 5610 | 5620 | 5630 | 5610 | 1775 |
| 645 | 20230913 | 092500 | 560536960 | 5620 | 5650 | 5650 | 5620 | 447 |
| 646 | 20230913 | 092400 | 558021750 | 5640 | 5630 | 5640 | 5630 | 477 |
| 647 | 20230913 | 092300 | 555333150 | 5610 | 5690 | 5690 | 5600 | 3458 |
| 648 | 20230913 | 092200 | 535894640 | 5650 | 5710 | 5710 | 5650 | 847 |
| 649 | 20230913 | 092100 | 531105900 | 5710 | 5680 | 5710 | 5660 | 1063 |
| 650 | 20230913 | 092000 | 525072810 | 5720 | 5720 | 5720 | 5720 | 323 |
| 651 | 20230913 | 091900 | 523225250 | 5720 | 5690 | 5730 | 5640 | 344 |
| 652 | 20230913 | 091800 | 521275920 | 5690 | 5760 | 5780 | 5630 | 8989 |
| 653 | 20230913 | 091700 | 470076030 | 5760 | 5790 | 5790 | 5760 | 3241 |
| 654 | 20230913 | 091600 | 451377370 | 5800 | 5840 | 5840 | 5800 | 1642 |
| 655 | 20230913 | 091500 | 441835010 | 5840 | 5820 | 5840 | 5810 | 1738 |
| 656 | 20230913 | 091400 | 431722430 | 5810 | 5860 | 5860 | 5810 | 5549 |
| 657 | 20230913 | 091300 | 399378000 | 5890 | 5890 | 5900 | 5840 | 4376 |
| 658 | 20230913 | 091200 | 373703410 | 5890 | 5850 | 5920 | 5840 | 2855 |
| 659 | 20230913 | 091100 | 356914250 | 5840 | 5820 | 5850 | 5820 | 13290 |
| 660 | 20230913 | 091000 | 279343010 | 5810 | 5750 | 5810 | 5710 | 7992 |
| 661 | 20230913 | 090900 | 233313330 | 5750 | 5710 | 5750 | 5710 | 251 |
| 662 | 20230913 | 090800 | 231875960 | 5730 | 5740 | 5740 | 5730 | 455 |
| 663 | 20230913 | 090700 | 229265380 | 5740 | 5740 | 5740 | 5720 | 214 |
| 664 | 20230913 | 090600 | 228037070 | 5720 | 5770 | 5770 | 5720 | 834 |
| 665 | 20230913 | 090500 | 223239480 | 5770 | 5700 | 5770 | 5680 | 6415 |
| 666 | 20230913 | 090400 | 186496490 | 5750 | 5610 | 5760 | 5610 | 6418 |
| 667 | 20230913 | 090300 | 149811990 | 5610 | 5640 | 5660 | 5600 | 5221 |
| 668 | 20230913 | 090200 | 120516200 | 5620 | 5630 | 5680 | 5620 | 2473 |
| 669 | 20230913 | 090100 | 106605280 | 5610 | 5690 | 5730 | 5610 | 3191 |
| 670 | 20230913 | 090000 | 88511660 | 5690 | 5720 | 5750 | 5660 | 15514 |