34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230911 | 204000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 6216 |
| 3 | 20230911 | 203900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 4 | 20230911 | 203800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 5 | 20230911 | 203700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 6 | 20230911 | 203600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 7 | 20230911 | 203500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 8 | 20230911 | 203400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 9 | 20230911 | 203300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 10 | 20230911 | 203200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 11 | 20230911 | 203100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 12 | 20230911 | 203000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 13 | 20230911 | 202900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 14 | 20230911 | 202800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 15 | 20230911 | 202700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 16 | 20230911 | 202600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 17 | 20230911 | 202500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 18 | 20230911 | 202400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 19 | 20230911 | 202300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 20 | 20230911 | 202200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 21 | 20230911 | 202100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 22 | 20230911 | 202000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 23 | 20230911 | 201900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 24 | 20230911 | 201800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 25 | 20230911 | 201700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 26 | 20230911 | 201600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 27 | 20230911 | 201500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 28 | 20230911 | 201400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 29 | 20230911 | 201300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 30 | 20230911 | 201200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 31 | 20230911 | 201100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 32 | 20230911 | 201000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 6216 |
| 33 | 20230911 | 200900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 34 | 20230911 | 200800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 35 | 20230911 | 200700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 36 | 20230911 | 200600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 37 | 20230911 | 200500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 38 | 20230911 | 200400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 39 | 20230911 | 200300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 40 | 20230911 | 200200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 41 | 20230911 | 200100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 42 | 20230911 | 200000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 43 | 20230911 | 195900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 44 | 20230911 | 195800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 45 | 20230911 | 195700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 46 | 20230911 | 195600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 47 | 20230911 | 195500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 48 | 20230911 | 195400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 49 | 20230911 | 195300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 50 | 20230911 | 195200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 51 | 20230911 | 195100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 52 | 20230911 | 195000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 53 | 20230911 | 194900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 54 | 20230911 | 194800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 55 | 20230911 | 194700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 56 | 20230911 | 194600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 57 | 20230911 | 194500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 58 | 20230911 | 194400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 59 | 20230911 | 194300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 60 | 20230911 | 194200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 61 | 20230911 | 194100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 62 | 20230911 | 194000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 6216 |
| 63 | 20230911 | 193900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 64 | 20230911 | 193800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 65 | 20230911 | 193700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 66 | 20230911 | 193600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 67 | 20230911 | 193500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 68 | 20230911 | 193400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 69 | 20230911 | 193300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 70 | 20230911 | 193200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 71 | 20230911 | 193100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 72 | 20230911 | 193000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 73 | 20230911 | 192900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 74 | 20230911 | 192800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 75 | 20230911 | 192700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 76 | 20230911 | 192600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 77 | 20230911 | 192500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 78 | 20230911 | 192400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 79 | 20230911 | 192300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 80 | 20230911 | 192200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 81 | 20230911 | 192100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 82 | 20230911 | 192000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 83 | 20230911 | 191900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 84 | 20230911 | 191800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 85 | 20230911 | 191700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 86 | 20230911 | 191600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 87 | 20230911 | 191500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 88 | 20230911 | 191400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 89 | 20230911 | 191300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 90 | 20230911 | 191200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 91 | 20230911 | 191100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 92 | 20230911 | 191000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 6216 |
| 93 | 20230911 | 190900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 94 | 20230911 | 190800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 95 | 20230911 | 190700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 96 | 20230911 | 190600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 97 | 20230911 | 190500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 98 | 20230911 | 190400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 99 | 20230911 | 190300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 100 | 20230911 | 190200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 101 | 20230911 | 190100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 102 | 20230911 | 190000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 103 | 20230911 | 185900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 104 | 20230911 | 185800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 105 | 20230911 | 185700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 106 | 20230911 | 185600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 107 | 20230911 | 185500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 108 | 20230911 | 185400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 109 | 20230911 | 185300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 110 | 20230911 | 185200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 111 | 20230911 | 185100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 112 | 20230911 | 185000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 113 | 20230911 | 184900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 114 | 20230911 | 184800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 115 | 20230911 | 184700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 116 | 20230911 | 184600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 117 | 20230911 | 184500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 118 | 20230911 | 184400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 119 | 20230911 | 184300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 120 | 20230911 | 184200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 121 | 20230911 | 184100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 122 | 20230911 | 184000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 6216 |
| 123 | 20230911 | 183900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 124 | 20230911 | 183800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 125 | 20230911 | 183700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 126 | 20230911 | 183600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 127 | 20230911 | 183500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 128 | 20230911 | 183400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 129 | 20230911 | 183300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 130 | 20230911 | 183200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 131 | 20230911 | 183100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 132 | 20230911 | 183000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 133 | 20230911 | 182900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 134 | 20230911 | 182800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 135 | 20230911 | 182700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 136 | 20230911 | 182600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 137 | 20230911 | 182500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 138 | 20230911 | 182400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 139 | 20230911 | 182300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 140 | 20230911 | 182200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 141 | 20230911 | 182100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 142 | 20230911 | 182000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 143 | 20230911 | 181900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 144 | 20230911 | 181800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 145 | 20230911 | 181700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 146 | 20230911 | 181600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 147 | 20230911 | 181500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 148 | 20230911 | 181400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 149 | 20230911 | 181300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 150 | 20230911 | 181200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 151 | 20230911 | 181100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 152 | 20230911 | 181000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 6216 |
| 153 | 20230911 | 180900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 154 | 20230911 | 180800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 155 | 20230911 | 180700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 156 | 20230911 | 180600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 157 | 20230911 | 180500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 158 | 20230911 | 180400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 159 | 20230911 | 180300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 160 | 20230911 | 180200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 161 | 20230911 | 180100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 162 | 20230911 | 180000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 163 | 20230911 | 175900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 164 | 20230911 | 175800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 165 | 20230911 | 175700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 166 | 20230911 | 175600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 167 | 20230911 | 175500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 168 | 20230911 | 175400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 169 | 20230911 | 175300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 170 | 20230911 | 175200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 171 | 20230911 | 175100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 172 | 20230911 | 175000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 173 | 20230911 | 174900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 174 | 20230911 | 174800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 175 | 20230911 | 174700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 176 | 20230911 | 174600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 177 | 20230911 | 174500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 178 | 20230911 | 174400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 179 | 20230911 | 174300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 180 | 20230911 | 174200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 181 | 20230911 | 174100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 182 | 20230911 | 174000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 6216 |
| 183 | 20230911 | 173900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 184 | 20230911 | 173800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 185 | 20230911 | 173700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 186 | 20230911 | 173600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 187 | 20230911 | 173500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 188 | 20230911 | 173400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 189 | 20230911 | 173300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 190 | 20230911 | 173200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 191 | 20230911 | 173100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 192 | 20230911 | 173000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 193 | 20230911 | 172900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 194 | 20230911 | 172800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 195 | 20230911 | 172700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 196 | 20230911 | 172600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 197 | 20230911 | 172500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 198 | 20230911 | 172400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 199 | 20230911 | 172300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 200 | 20230911 | 172200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 201 | 20230911 | 172100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 202 | 20230911 | 172000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 203 | 20230911 | 171900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 204 | 20230911 | 171800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 205 | 20230911 | 171700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 206 | 20230911 | 171600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 207 | 20230911 | 171500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 208 | 20230911 | 171400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 209 | 20230911 | 171300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 210 | 20230911 | 171200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 211 | 20230911 | 171100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 212 | 20230911 | 171000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 6216 |
| 213 | 20230911 | 170900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 214 | 20230911 | 170800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 215 | 20230911 | 170700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 216 | 20230911 | 170600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 217 | 20230911 | 170500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 218 | 20230911 | 170400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 219 | 20230911 | 170300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 220 | 20230911 | 170200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 221 | 20230911 | 170100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 222 | 20230911 | 170000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 223 | 20230911 | 165900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 224 | 20230911 | 165800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 225 | 20230911 | 165700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 226 | 20230911 | 165600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 227 | 20230911 | 165500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 228 | 20230911 | 165400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 229 | 20230911 | 165300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 230 | 20230911 | 165200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 231 | 20230911 | 165100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 232 | 20230911 | 165000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 233 | 20230911 | 164900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 234 | 20230911 | 164800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 235 | 20230911 | 164700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 236 | 20230911 | 164600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 237 | 20230911 | 164500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 238 | 20230911 | 164400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 239 | 20230911 | 164300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 240 | 20230911 | 164200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 241 | 20230911 | 164100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 242 | 20230911 | 164000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 6216 |
| 243 | 20230911 | 163900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 244 | 20230911 | 163800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 245 | 20230911 | 163700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 246 | 20230911 | 163600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 247 | 20230911 | 163500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 248 | 20230911 | 163400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 249 | 20230911 | 163300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 250 | 20230911 | 163200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 251 | 20230911 | 163100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 252 | 20230911 | 163000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 253 | 20230911 | 162900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 254 | 20230911 | 162800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 255 | 20230911 | 162700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 256 | 20230911 | 162600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 257 | 20230911 | 162500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 258 | 20230911 | 162400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 259 | 20230911 | 162300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 260 | 20230911 | 162200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 261 | 20230911 | 162100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 262 | 20230911 | 162000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 263 | 20230911 | 161900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 264 | 20230911 | 161800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 265 | 20230911 | 161700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 266 | 20230911 | 161600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 267 | 20230911 | 161500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 268 | 20230911 | 161400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 269 | 20230911 | 161300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 270 | 20230911 | 161200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 271 | 20230911 | 161100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 272 | 20230911 | 161000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 6216 |
| 273 | 20230911 | 160900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 274 | 20230911 | 160800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 275 | 20230911 | 160700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 276 | 20230911 | 160600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 277 | 20230911 | 160500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 278 | 20230911 | 160400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 279 | 20230911 | 160300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 280 | 20230911 | 160200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 281 | 20230911 | 160100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 282 | 20230911 | 160000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 283 | 20230911 | 155900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 284 | 20230911 | 155800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 285 | 20230911 | 155700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 286 | 20230911 | 155600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 287 | 20230911 | 155500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 288 | 20230911 | 155400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 289 | 20230911 | 155300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 290 | 20230911 | 155200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 291 | 20230911 | 155100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 292 | 20230911 | 155000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 293 | 20230911 | 154900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 294 | 20230911 | 154800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 295 | 20230911 | 154700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 296 | 20230911 | 154600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 297 | 20230911 | 154500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 298 | 20230911 | 154400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 299 | 20230911 | 154300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 300 | 20230911 | 154200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 301 | 20230911 | 154100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 302 | 20230911 | 154000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 6216 |
| 303 | 20230911 | 153900 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 304 | 20230911 | 153800 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 305 | 20230911 | 153700 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 306 | 20230911 | 153600 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 307 | 20230911 | 153500 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 308 | 20230911 | 153400 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 309 | 20230911 | 153300 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 310 | 20230911 | 153200 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 311 | 20230911 | 153100 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 0 |
| 312 | 20230911 | 153000 | 1759850010 | 5750 | 5750 | 5750 | 5750 | 6216 |
| 313 | 20230911 | 152900 | 1724108010 | 5710 | 5710 | 5710 | 5710 | 0 |
| 314 | 20230911 | 152800 | 1724108010 | 5710 | 5710 | 5710 | 5710 | 0 |
| 315 | 20230911 | 152700 | 1724108010 | 5710 | 5710 | 5710 | 5710 | 0 |
| 316 | 20230911 | 152600 | 1724108010 | 5710 | 5710 | 5710 | 5710 | 0 |
| 317 | 20230911 | 152500 | 1724108010 | 5710 | 5710 | 5710 | 5710 | 0 |
| 318 | 20230911 | 152400 | 1724108010 | 5710 | 5710 | 5710 | 5710 | 0 |
| 319 | 20230911 | 152300 | 1724108010 | 5710 | 5710 | 5710 | 5710 | 0 |
| 320 | 20230911 | 152200 | 1724108010 | 5710 | 5710 | 5710 | 5710 | 0 |
| 321 | 20230911 | 152100 | 1724108010 | 5710 | 5710 | 5710 | 5710 | 0 |
| 322 | 20230911 | 152000 | 1724108010 | 5710 | 5710 | 5710 | 5710 | 0 |
| 323 | 20230911 | 151900 | 1724108010 | 5710 | 5710 | 5710 | 5710 | 618 |
| 324 | 20230911 | 151800 | 1720579230 | 5710 | 5710 | 5710 | 5710 | 103 |
| 325 | 20230911 | 151700 | 1719991100 | 5710 | 5700 | 5710 | 5700 | 1795 |
| 326 | 20230911 | 151600 | 1709744060 | 5680 | 5680 | 5680 | 5680 | 436 |
| 327 | 20230911 | 151500 | 1707267580 | 5680 | 5690 | 5690 | 5680 | 1039 |
| 328 | 20230911 | 151400 | 1701359920 | 5690 | 5690 | 5690 | 5690 | 396 |
| 329 | 20230911 | 151300 | 1699106680 | 5690 | 5690 | 5690 | 5690 | 6 |
| 330 | 20230911 | 151200 | 1699072540 | 5690 | 5700 | 5700 | 5680 | 9 |
| 331 | 20230911 | 151100 | 1699021350 | 5700 | 5680 | 5700 | 5670 | 1283 |
| 332 | 20230911 | 151000 | 1691726980 | 5700 | 5700 | 5700 | 5700 | 2 |
| 333 | 20230911 | 150900 | 1691715580 | 5670 | 5670 | 5670 | 5670 | 1166 |
| 334 | 20230911 | 150800 | 1685104360 | 5650 | 5670 | 5670 | 5650 | 110 |
| 335 | 20230911 | 150700 | 1684482660 | 5670 | 5650 | 5670 | 5650 | 449 |
| 336 | 20230911 | 150600 | 1681945270 | 5650 | 5650 | 5650 | 5650 | 0 |
| 337 | 20230911 | 150500 | 1681945270 | 5650 | 5650 | 5650 | 5650 | 246 |
| 338 | 20230911 | 150400 | 1680555370 | 5670 | 5670 | 5670 | 5670 | 0 |
| 339 | 20230911 | 150300 | 1680555370 | 5670 | 5690 | 5690 | 5650 | 848 |
| 340 | 20230911 | 150200 | 1675744520 | 5690 | 5700 | 5700 | 5690 | 76 |
| 341 | 20230911 | 150100 | 1675311620 | 5700 | 5700 | 5700 | 5690 | 947 |
| 342 | 20230911 | 150000 | 1669922110 | 5700 | 5700 | 5700 | 5700 | 111 |
| 343 | 20230911 | 145900 | 1669289410 | 5700 | 5710 | 5710 | 5700 | 321 |
| 344 | 20230911 | 145800 | 1667457710 | 5710 | 5710 | 5710 | 5710 | 0 |
| 345 | 20230911 | 145700 | 1667457710 | 5710 | 5710 | 5710 | 5690 | 791 |
| 346 | 20230911 | 145600 | 1662949070 | 5730 | 5720 | 5730 | 5710 | 680 |
| 347 | 20230911 | 145500 | 1659058270 | 5710 | 5710 | 5710 | 5710 | 17 |
| 348 | 20230911 | 145400 | 1658961200 | 5710 | 5720 | 5720 | 5710 | 358 |
| 349 | 20230911 | 145300 | 1656914150 | 5710 | 5710 | 5710 | 5710 | 75 |
| 350 | 20230911 | 145200 | 1656485900 | 5700 | 5700 | 5700 | 5700 | 257 |
| 351 | 20230911 | 145100 | 1655021000 | 5690 | 5690 | 5690 | 5690 | 850 |
| 352 | 20230911 | 145000 | 1650184500 | 5690 | 5690 | 5690 | 5690 | 221 |
| 353 | 20230911 | 144900 | 1648927010 | 5700 | 5700 | 5700 | 5700 | 200 |
| 354 | 20230911 | 144800 | 1647787010 | 5700 | 5680 | 5700 | 5650 | 408 |
| 355 | 20230911 | 144700 | 1645471560 | 5680 | 5680 | 5680 | 5680 | 6 |
| 356 | 20230911 | 144600 | 1645437480 | 5680 | 5650 | 5680 | 5650 | 90 |
| 357 | 20230911 | 144500 | 1644927780 | 5680 | 5690 | 5690 | 5650 | 578 |
| 358 | 20230911 | 144400 | 1641658390 | 5690 | 5690 | 5690 | 5690 | 300 |
| 359 | 20230911 | 144300 | 1639951390 | 5700 | 5690 | 5700 | 5690 | 28 |
| 360 | 20230911 | 144200 | 1639791800 | 5650 | 5660 | 5700 | 5650 | 2369 |
| 361 | 20230911 | 144100 | 1626404790 | 5670 | 5690 | 5690 | 5670 | 375 |
| 362 | 20230911 | 144000 | 1624278140 | 5700 | 5680 | 5700 | 5680 | 74 |
| 363 | 20230911 | 143900 | 1623857340 | 5700 | 5670 | 5700 | 5670 | 432 |
| 364 | 20230911 | 143800 | 1621407000 | 5670 | 5690 | 5710 | 5670 | 1980 |
| 365 | 20230911 | 143700 | 1610154620 | 5710 | 5700 | 5710 | 5700 | 553 |
| 366 | 20230911 | 143600 | 1607000620 | 5700 | 5700 | 5700 | 5700 | 611 |
| 367 | 20230911 | 143500 | 1603517920 | 5700 | 5700 | 5700 | 5700 | 2197 |
| 368 | 20230911 | 143400 | 1590995020 | 5700 | 5710 | 5710 | 5700 | 392 |
| 369 | 20230911 | 143300 | 1588758230 | 5710 | 5710 | 5710 | 5700 | 2025 |
| 370 | 20230911 | 143200 | 1577203780 | 5700 | 5760 | 5760 | 5700 | 3252 |
| 371 | 20230911 | 143100 | 1558630720 | 5760 | 5760 | 5760 | 5760 | 253 |
| 372 | 20230911 | 143000 | 1557173440 | 5750 | 5750 | 5760 | 5750 | 184 |
| 373 | 20230911 | 142900 | 1556114990 | 5750 | 5750 | 5750 | 5750 | 62 |
| 374 | 20230911 | 142800 | 1555758490 | 5750 | 5760 | 5760 | 5750 | 1244 |
| 375 | 20230911 | 142700 | 1548597950 | 5750 | 5740 | 5750 | 5740 | 321 |
| 376 | 20230911 | 142600 | 1546752210 | 5750 | 5730 | 5750 | 5730 | 2073 |
| 377 | 20230911 | 142500 | 1534864670 | 5730 | 5720 | 5730 | 5720 | 30 |
| 378 | 20230911 | 142400 | 1534692870 | 5720 | 5710 | 5720 | 5710 | 425 |
| 379 | 20230911 | 142300 | 1532262170 | 5710 | 5700 | 5710 | 5700 | 592 |
| 380 | 20230911 | 142200 | 1528882410 | 5700 | 5700 | 5700 | 5700 | 574 |
| 381 | 20230911 | 142100 | 1525610610 | 5700 | 5700 | 5710 | 5700 | 4060 |
| 382 | 20230911 | 142000 | 1502467910 | 5700 | 5700 | 5700 | 5700 | 50 |
| 383 | 20230911 | 141900 | 1502182910 | 5710 | 5710 | 5710 | 5710 | 535 |
| 384 | 20230911 | 141800 | 1499128060 | 5700 | 5700 | 5700 | 5700 | 350 |
| 385 | 20230911 | 141700 | 1497133060 | 5710 | 5720 | 5720 | 5710 | 1155 |
| 386 | 20230911 | 141600 | 1490538000 | 5720 | 5720 | 5720 | 5720 | 280 |
| 387 | 20230911 | 141500 | 1488936400 | 5720 | 5710 | 5720 | 5710 | 98 |
| 388 | 20230911 | 141400 | 1488376340 | 5720 | 5720 | 5720 | 5720 | 3 |
| 389 | 20230911 | 141300 | 1488359180 | 5720 | 5720 | 5720 | 5720 | 10 |
| 390 | 20230911 | 141200 | 1488301980 | 5720 | 5720 | 5720 | 5720 | 415 |
| 391 | 20230911 | 141100 | 1485928180 | 5720 | 5730 | 5730 | 5720 | 481 |
| 392 | 20230911 | 141000 | 1483173350 | 5730 | 5730 | 5730 | 5730 | 41 |
| 393 | 20230911 | 140900 | 1482938420 | 5730 | 5730 | 5730 | 5730 | 959 |
| 394 | 20230911 | 140800 | 1477443350 | 5730 | 5730 | 5730 | 5730 | 146 |
| 395 | 20230911 | 140700 | 1476606770 | 5730 | 5730 | 5750 | 5730 | 62 |
| 396 | 20230911 | 140600 | 1476251490 | 5730 | 5730 | 5730 | 5730 | 353 |
| 397 | 20230911 | 140500 | 1474228800 | 5750 | 5730 | 5760 | 5730 | 542 |
| 398 | 20230911 | 140400 | 1471106960 | 5760 | 5750 | 5760 | 5750 | 225 |
| 399 | 20230911 | 140300 | 1469813110 | 5760 | 5740 | 5760 | 5740 | 101 |
| 400 | 20230911 | 140200 | 1469232390 | 5740 | 5740 | 5750 | 5740 | 8 |
| 401 | 20230911 | 140100 | 1469186460 | 5720 | 5720 | 5720 | 5720 | 25 |
| 402 | 20230911 | 140000 | 1469043460 | 5720 | 5750 | 5750 | 5720 | 791 |
| 403 | 20230911 | 135900 | 1464511170 | 5750 | 5750 | 5750 | 5750 | 10 |
| 404 | 20230911 | 135800 | 1464453670 | 5750 | 5750 | 5750 | 5750 | 377 |
| 405 | 20230911 | 135700 | 1462285920 | 5750 | 5740 | 5750 | 5740 | 42 |
| 406 | 20230911 | 135600 | 1462044730 | 5740 | 5740 | 5740 | 5740 | 84 |
| 407 | 20230911 | 135500 | 1461562570 | 5740 | 5740 | 5740 | 5740 | 0 |
| 408 | 20230911 | 135400 | 1461562570 | 5740 | 5740 | 5740 | 5740 | 0 |
| 409 | 20230911 | 135300 | 1461562570 | 5740 | 5740 | 5740 | 5740 | 1 |
| 410 | 20230911 | 135200 | 1461556830 | 5730 | 5740 | 5740 | 5730 | 402 |
| 411 | 20230911 | 135100 | 1459253260 | 5740 | 5740 | 5740 | 5740 | 320 |
| 412 | 20230911 | 135000 | 1457416460 | 5730 | 5730 | 5730 | 5730 | 0 |
| 413 | 20230911 | 134900 | 1457416460 | 5730 | 5740 | 5740 | 5730 | 84 |
| 414 | 20230911 | 134800 | 1456934950 | 5740 | 5740 | 5740 | 5740 | 396 |
| 415 | 20230911 | 134700 | 1454661910 | 5740 | 5740 | 5740 | 5740 | 400 |
| 416 | 20230911 | 134600 | 1452365910 | 5740 | 5750 | 5750 | 5740 | 1000 |
| 417 | 20230911 | 134500 | 1446622520 | 5750 | 5750 | 5750 | 5750 | 950 |
| 418 | 20230911 | 134400 | 1441160020 | 5760 | 5770 | 5770 | 5760 | 493 |
| 419 | 20230911 | 134300 | 1438316320 | 5760 | 5760 | 5760 | 5760 | 47 |
| 420 | 20230911 | 134200 | 1438045600 | 5760 | 5780 | 5780 | 5760 | 300 |
| 421 | 20230911 | 134100 | 1436312570 | 5780 | 5790 | 5790 | 5780 | 77 |
| 422 | 20230911 | 134000 | 1435867080 | 5790 | 5800 | 5800 | 5790 | 522 |
| 423 | 20230911 | 133900 | 1432844500 | 5800 | 5800 | 5800 | 5800 | 158 |
| 424 | 20230911 | 133800 | 1431928100 | 5810 | 5800 | 5820 | 5780 | 2244 |
| 425 | 20230911 | 133700 | 1418897980 | 5810 | 5780 | 5810 | 5780 | 4381 |
| 426 | 20230911 | 133600 | 1393490450 | 5780 | 5780 | 5780 | 5780 | 612 |
| 427 | 20230911 | 133500 | 1389953090 | 5770 | 5790 | 5800 | 5770 | 2700 |
| 428 | 20230911 | 133400 | 1374313270 | 5770 | 5770 | 5770 | 5770 | 105 |
| 429 | 20230911 | 133300 | 1373707420 | 5760 | 5760 | 5760 | 5760 | 13 |
| 430 | 20230911 | 133200 | 1373632540 | 5740 | 5760 | 5760 | 5740 | 180 |
| 431 | 20230911 | 133100 | 1372598380 | 5790 | 5760 | 5790 | 5760 | 1855 |
| 432 | 20230911 | 133000 | 1361891260 | 5750 | 5740 | 5750 | 5740 | 218 |
| 433 | 20230911 | 132900 | 1360637890 | 5740 | 5760 | 5760 | 5740 | 1040 |
| 434 | 20230911 | 132800 | 1354659430 | 5760 | 5780 | 5780 | 5760 | 256 |
| 435 | 20230911 | 132700 | 1353181550 | 5780 | 5780 | 5790 | 5780 | 1092 |
| 436 | 20230911 | 132600 | 1346867780 | 5780 | 5790 | 5790 | 5780 | 723 |
| 437 | 20230911 | 132500 | 1342684460 | 5790 | 5780 | 5790 | 5780 | 574 |
| 438 | 20230911 | 132400 | 1339361040 | 5780 | 5770 | 5780 | 5770 | 1134 |
| 439 | 20230911 | 132300 | 1332806740 | 5770 | 5770 | 5770 | 5770 | 356 |
| 440 | 20230911 | 132200 | 1330752620 | 5760 | 5760 | 5760 | 5750 | 751 |
| 441 | 20230911 | 132100 | 1326427060 | 5760 | 5780 | 5780 | 5740 | 607 |
| 442 | 20230911 | 132000 | 1322942060 | 5780 | 5780 | 5790 | 5780 | 2450 |
| 443 | 20230911 | 131900 | 1308761090 | 5780 | 5780 | 5780 | 5780 | 314 |
| 444 | 20230911 | 131800 | 1306946170 | 5770 | 5730 | 5770 | 5730 | 498 |
| 445 | 20230911 | 131700 | 1304083430 | 5730 | 5780 | 5780 | 5730 | 246 |
| 446 | 20230911 | 131600 | 1302667540 | 5750 | 5740 | 5780 | 5740 | 4030 |
| 447 | 20230911 | 131500 | 1279479990 | 5740 | 5700 | 5740 | 5700 | 2693 |
| 448 | 20230911 | 131400 | 1264110180 | 5670 | 5670 | 5670 | 5670 | 17 |
| 449 | 20230911 | 131300 | 1264013790 | 5660 | 5660 | 5660 | 5660 | 0 |
| 450 | 20230911 | 131200 | 1264013790 | 5660 | 5660 | 5660 | 5660 | 0 |
| 451 | 20230911 | 131100 | 1264013790 | 5660 | 5660 | 5660 | 5660 | 5 |
| 452 | 20230911 | 131000 | 1263985490 | 5660 | 5660 | 5660 | 5660 | 100 |
| 453 | 20230911 | 130900 | 1263419490 | 5660 | 5660 | 5660 | 5660 | 31 |
| 454 | 20230911 | 130800 | 1263244030 | 5700 | 5700 | 5700 | 5700 | 3 |
| 455 | 20230911 | 130700 | 1263226930 | 5660 | 5680 | 5680 | 5660 | 778 |
| 456 | 20230911 | 130600 | 1258814620 | 5680 | 5700 | 5700 | 5680 | 55 |
| 457 | 20230911 | 130500 | 1258501160 | 5680 | 5700 | 5700 | 5680 | 261 |
| 458 | 20230911 | 130400 | 1257016710 | 5700 | 5700 | 5700 | 5700 | 230 |
| 459 | 20230911 | 130300 | 1255705710 | 5700 | 5700 | 5700 | 5700 | 627 |
| 460 | 20230911 | 130200 | 1252131810 | 5690 | 5690 | 5690 | 5690 | 1 |
| 461 | 20230911 | 130100 | 1252126120 | 5710 | 5700 | 5710 | 5700 | 1125 |
| 462 | 20230911 | 130000 | 1245709720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 463 | 20230911 | 125900 | 1245709720 | 5700 | 5700 | 5700 | 5700 | 180 |
| 464 | 20230911 | 125800 | 1244683720 | 5700 | 5700 | 5700 | 5700 | 0 |
| 465 | 20230911 | 125700 | 1244683720 | 5700 | 5690 | 5700 | 5690 | 158 |
| 466 | 20230911 | 125600 | 1243783180 | 5690 | 5690 | 5690 | 5680 | 267 |
| 467 | 20230911 | 125500 | 1242265010 | 5670 | 5670 | 5670 | 5670 | 1 |
| 468 | 20230911 | 125400 | 1242259340 | 5650 | 5650 | 5650 | 5650 | 0 |
| 469 | 20230911 | 125300 | 1242259340 | 5650 | 5650 | 5650 | 5650 | 0 |
| 470 | 20230911 | 125200 | 1242259340 | 5650 | 5650 | 5650 | 5650 | 0 |
| 471 | 20230911 | 125100 | 1242259340 | 5650 | 5640 | 5670 | 5630 | 1699 |
| 472 | 20230911 | 125000 | 1232664130 | 5630 | 5630 | 5630 | 5630 | 0 |
| 473 | 20230911 | 124900 | 1232664130 | 5630 | 5660 | 5660 | 5620 | 2987 |
| 474 | 20230911 | 124800 | 1215826290 | 5650 | 5650 | 5650 | 5650 | 30 |
| 475 | 20230911 | 124700 | 1215656790 | 5650 | 5650 | 5650 | 5650 | 0 |
| 476 | 20230911 | 124600 | 1215656790 | 5650 | 5670 | 5670 | 5640 | 1641 |
| 477 | 20230911 | 124500 | 1206374870 | 5670 | 5680 | 5680 | 5670 | 1221 |
| 478 | 20230911 | 124400 | 1199449590 | 5680 | 5680 | 5680 | 5680 | 214 |
| 479 | 20230911 | 124300 | 1198234070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 480 | 20230911 | 124200 | 1198234070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 481 | 20230911 | 124100 | 1198234070 | 5680 | 5680 | 5680 | 5680 | 0 |
| 482 | 20230911 | 124000 | 1198234070 | 5680 | 5680 | 5680 | 5680 | 210 |
| 483 | 20230911 | 123900 | 1197041270 | 5680 | 5680 | 5680 | 5680 | 0 |
| 484 | 20230911 | 123800 | 1197041270 | 5680 | 5680 | 5680 | 5680 | 400 |
| 485 | 20230911 | 123700 | 1194769270 | 5690 | 5690 | 5690 | 5690 | 0 |
| 486 | 20230911 | 123600 | 1194769270 | 5690 | 5690 | 5690 | 5690 | 21 |
| 487 | 20230911 | 123500 | 1194649780 | 5690 | 5690 | 5690 | 5690 | 57 |
| 488 | 20230911 | 123400 | 1194325450 | 5690 | 5690 | 5690 | 5690 | 20 |
| 489 | 20230911 | 123300 | 1194211650 | 5690 | 5690 | 5690 | 5690 | 100 |
| 490 | 20230911 | 123200 | 1193642650 | 5690 | 5690 | 5690 | 5690 | 600 |
| 491 | 20230911 | 123100 | 1190228650 | 5690 | 5700 | 5700 | 5690 | 200 |
| 492 | 20230911 | 123000 | 1189089650 | 5690 | 5690 | 5690 | 5690 | 40 |
| 493 | 20230911 | 122900 | 1188862050 | 5690 | 5720 | 5720 | 5690 | 892 |
| 494 | 20230911 | 122800 | 1183778590 | 5720 | 5720 | 5720 | 5720 | 24 |
| 495 | 20230911 | 122700 | 1183641310 | 5740 | 5740 | 5740 | 5740 | 0 |
| 496 | 20230911 | 122600 | 1183641310 | 5740 | 5750 | 5750 | 5710 | 328 |
| 497 | 20230911 | 122500 | 1181761980 | 5750 | 5700 | 5750 | 5700 | 718 |
| 498 | 20230911 | 122400 | 1177648340 | 5700 | 5700 | 5700 | 5700 | 241 |
| 499 | 20230911 | 122300 | 1176274640 | 5700 | 5690 | 5700 | 5690 | 101 |
| 500 | 20230911 | 122200 | 1175698950 | 5700 | 5700 | 5700 | 5700 | 1 |
| 501 | 20230911 | 122100 | 1175693250 | 5700 | 5710 | 5710 | 5700 | 1090 |
| 502 | 20230911 | 122000 | 1169475890 | 5710 | 5710 | 5710 | 5710 | 50 |
| 503 | 20230911 | 121900 | 1169190390 | 5730 | 5710 | 5730 | 5710 | 153 |
| 504 | 20230911 | 121800 | 1168316660 | 5710 | 5710 | 5710 | 5710 | 72 |
| 505 | 20230911 | 121700 | 1167905540 | 5710 | 5720 | 5720 | 5710 | 51 |
| 506 | 20230911 | 121600 | 1167613830 | 5720 | 5720 | 5720 | 5720 | 12 |
| 507 | 20230911 | 121500 | 1167545190 | 5730 | 5730 | 5730 | 5730 | 0 |
| 508 | 20230911 | 121400 | 1167545190 | 5730 | 5740 | 5740 | 5730 | 20 |
| 509 | 20230911 | 121300 | 1167430490 | 5710 | 5710 | 5710 | 5710 | 130 |
| 510 | 20230911 | 121200 | 1166688190 | 5710 | 5730 | 5730 | 5700 | 624 |
| 511 | 20230911 | 121100 | 1163125390 | 5730 | 5730 | 5730 | 5730 | 248 |
| 512 | 20230911 | 121000 | 1161704350 | 5730 | 5750 | 5750 | 5710 | 809 |
| 513 | 20230911 | 120900 | 1157062680 | 5770 | 5770 | 5790 | 5770 | 944 |
| 514 | 20230911 | 120800 | 1151606700 | 5770 | 5750 | 5770 | 5750 | 1384 |
| 515 | 20230911 | 120700 | 1143640480 | 5750 | 5750 | 5750 | 5750 | 1103 |
| 516 | 20230911 | 120600 | 1137298230 | 5750 | 5740 | 5750 | 5740 | 86 |
| 517 | 20230911 | 120500 | 1136804280 | 5730 | 5730 | 5730 | 5730 | 11 |
| 518 | 20230911 | 120400 | 1136741250 | 5710 | 5710 | 5710 | 5710 | 11 |
| 519 | 20230911 | 120300 | 1136678440 | 5710 | 5720 | 5720 | 5710 | 1310 |
| 520 | 20230911 | 120200 | 1129195830 | 5710 | 5710 | 5730 | 5710 | 1876 |
| 521 | 20230911 | 120100 | 1118481870 | 5710 | 5710 | 5710 | 5710 | 0 |
| 522 | 20230911 | 120000 | 1118481870 | 5710 | 5700 | 5720 | 5700 | 102 |
| 523 | 20230911 | 115900 | 1117899040 | 5640 | 5640 | 5640 | 5640 | 0 |
| 524 | 20230911 | 115800 | 1117899040 | 5640 | 5680 | 5680 | 5640 | 544 |
| 525 | 20230911 | 115700 | 1114813100 | 5700 | 5700 | 5700 | 5700 | 181 |
| 526 | 20230911 | 115600 | 1113781400 | 5700 | 5700 | 5700 | 5700 | 0 |
| 527 | 20230911 | 115500 | 1113781400 | 5700 | 5700 | 5700 | 5700 | 39 |
| 528 | 20230911 | 115400 | 1113559100 | 5700 | 5700 | 5700 | 5700 | 11 |
| 529 | 20230911 | 115300 | 1113496400 | 5700 | 5700 | 5700 | 5700 | 0 |
| 530 | 20230911 | 115200 | 1113496400 | 5700 | 5680 | 5700 | 5680 | 301 |
| 531 | 20230911 | 115100 | 1111780720 | 5680 | 5680 | 5680 | 5680 | 500 |
| 532 | 20230911 | 115000 | 1108940720 | 5680 | 5680 | 5680 | 5680 | 115 |
| 533 | 20230911 | 114900 | 1108287520 | 5680 | 5680 | 5680 | 5680 | 1 |
| 534 | 20230911 | 114800 | 1108281840 | 5680 | 5680 | 5680 | 5680 | 0 |
| 535 | 20230911 | 114700 | 1108281840 | 5680 | 5680 | 5680 | 5680 | 101 |
| 536 | 20230911 | 114600 | 1107708160 | 5690 | 5690 | 5690 | 5690 | 300 |
| 537 | 20230911 | 114500 | 1106001160 | 5690 | 5700 | 5700 | 5690 | 54 |
| 538 | 20230911 | 114400 | 1105693870 | 5680 | 5690 | 5690 | 5680 | 410 |
| 539 | 20230911 | 114300 | 1103365020 | 5690 | 5680 | 5700 | 5680 | 17 |
| 540 | 20230911 | 114200 | 1103268190 | 5680 | 5700 | 5700 | 5680 | 746 |
| 541 | 20230911 | 114100 | 1099018160 | 5690 | 5710 | 5710 | 5690 | 26 |
| 542 | 20230911 | 114000 | 1098870200 | 5750 | 5760 | 5760 | 5570 | 9654 |
| 543 | 20230911 | 113900 | 1044306720 | 5760 | 5780 | 5790 | 5760 | 347 |
| 544 | 20230911 | 113800 | 1042301170 | 5780 | 5800 | 5800 | 5780 | 36 |
| 545 | 20230911 | 113700 | 1042092990 | 5800 | 5780 | 5810 | 5780 | 5098 |
| 546 | 20230911 | 113600 | 1012547070 | 5780 | 5780 | 5800 | 5780 | 1699 |
| 547 | 20230911 | 113500 | 1002708350 | 5780 | 5770 | 5780 | 5770 | 3382 |
| 548 | 20230911 | 113400 | 983160410 | 5770 | 5750 | 5770 | 5750 | 1237 |
| 549 | 20230911 | 113300 | 976026530 | 5750 | 5750 | 5770 | 5750 | 246 |
| 550 | 20230911 | 113200 | 974611200 | 5750 | 5780 | 5780 | 5750 | 1624 |
| 551 | 20230911 | 113100 | 965266530 | 5780 | 5760 | 5790 | 5760 | 494 |
| 552 | 20230911 | 113000 | 962411440 | 5760 | 5780 | 5780 | 5760 | 2350 |
| 553 | 20230911 | 112900 | 948842990 | 5780 | 5780 | 5780 | 5770 | 1513 |
| 554 | 20230911 | 112800 | 940105980 | 5780 | 5760 | 5780 | 5760 | 1496 |
| 555 | 20230911 | 112700 | 931475410 | 5760 | 5790 | 5790 | 5750 | 1521 |
| 556 | 20230911 | 112600 | 922708430 | 5790 | 5730 | 5790 | 5730 | 3482 |
| 557 | 20230911 | 112500 | 902664480 | 5710 | 5710 | 5710 | 5710 | 358 |
| 558 | 20230911 | 112400 | 900620300 | 5710 | 5730 | 5730 | 5710 | 3258 |
| 559 | 20230911 | 112300 | 882009780 | 5730 | 5720 | 5750 | 5720 | 82 |
| 560 | 20230911 | 112200 | 881539410 | 5710 | 5720 | 5750 | 5710 | 751 |
| 561 | 20230911 | 112100 | 877238940 | 5730 | 5720 | 5750 | 5720 | 211 |
| 562 | 20230911 | 112000 | 876028330 | 5750 | 5750 | 5790 | 5720 | 1792 |
| 563 | 20230911 | 111900 | 865707550 | 5750 | 5710 | 5750 | 5710 | 5831 |
| 564 | 20230911 | 111800 | 832333550 | 5720 | 5690 | 5720 | 5690 | 3487 |
| 565 | 20230911 | 111700 | 812441360 | 5680 | 5680 | 5680 | 5680 | 2766 |
| 566 | 20230911 | 111600 | 796730480 | 5660 | 5630 | 5660 | 5630 | 1226 |
| 567 | 20230911 | 111500 | 789802200 | 5610 | 5630 | 5630 | 5610 | 25 |
| 568 | 20230911 | 111400 | 789661630 | 5630 | 5630 | 5630 | 5630 | 88 |
| 569 | 20230911 | 111300 | 789166190 | 5630 | 5630 | 5630 | 5630 | 124 |
| 570 | 20230911 | 111200 | 788468070 | 5610 | 5610 | 5610 | 5610 | 733 |
| 571 | 20230911 | 111100 | 784355940 | 5610 | 5620 | 5620 | 5600 | 2002 |
| 572 | 20230911 | 111000 | 773125240 | 5620 | 5630 | 5630 | 5620 | 178 |
| 573 | 20230911 | 110900 | 772123110 | 5630 | 5630 | 5630 | 5630 | 654 |
| 574 | 20230911 | 110800 | 768441090 | 5630 | 5630 | 5630 | 5630 | 107 |
| 575 | 20230911 | 110700 | 767838680 | 5630 | 5630 | 5630 | 5630 | 178 |
| 576 | 20230911 | 110600 | 766836540 | 5630 | 5620 | 5630 | 5620 | 566 |
| 577 | 20230911 | 110500 | 763655520 | 5620 | 5610 | 5620 | 5610 | 293 |
| 578 | 20230911 | 110400 | 762009790 | 5600 | 5610 | 5610 | 5600 | 108 |
| 579 | 20230911 | 110300 | 761403960 | 5610 | 5600 | 5610 | 5600 | 270 |
| 580 | 20230911 | 110200 | 759889660 | 5610 | 5600 | 5610 | 5600 | 245 |
| 581 | 20230911 | 110100 | 758515250 | 5600 | 5600 | 5600 | 5600 | 500 |
| 582 | 20230911 | 110000 | 755715250 | 5600 | 5600 | 5600 | 5600 | 394 |
| 583 | 20230911 | 105900 | 753508850 | 5600 | 5600 | 5600 | 5600 | 241 |
| 584 | 20230911 | 105800 | 752159250 | 5620 | 5650 | 5650 | 5620 | 5370 |
| 585 | 20230911 | 105700 | 721969070 | 5660 | 5660 | 5660 | 5660 | 1 |
| 586 | 20230911 | 105600 | 721963410 | 5670 | 5630 | 5680 | 5630 | 1742 |
| 587 | 20230911 | 105500 | 712104890 | 5620 | 5620 | 5620 | 5620 | 242 |
| 588 | 20230911 | 105400 | 710744850 | 5600 | 5600 | 5600 | 5600 | 0 |
| 589 | 20230911 | 105300 | 710744850 | 5600 | 5600 | 5600 | 5600 | 1020 |
| 590 | 20230911 | 105200 | 705032850 | 5590 | 5580 | 5590 | 5580 | 958 |
| 591 | 20230911 | 105100 | 699681110 | 5580 | 5580 | 5580 | 5580 | 0 |
| 592 | 20230911 | 105000 | 699681110 | 5580 | 5580 | 5580 | 5580 | 0 |
| 593 | 20230911 | 104900 | 699681110 | 5580 | 5580 | 5580 | 5580 | 50 |
| 594 | 20230911 | 104800 | 699402110 | 5570 | 5570 | 5570 | 5570 | 101 |
| 595 | 20230911 | 104700 | 698839540 | 5570 | 5570 | 5570 | 5570 | 190 |
| 596 | 20230911 | 104600 | 697781240 | 5570 | 5570 | 5570 | 5570 | 52 |
| 597 | 20230911 | 104500 | 697491600 | 5580 | 5570 | 5580 | 5570 | 105 |
| 598 | 20230911 | 104400 | 696906700 | 5560 | 5570 | 5570 | 5560 | 1400 |
| 599 | 20230911 | 104300 | 689121830 | 5570 | 5570 | 5570 | 5570 | 201 |
| 600 | 20230911 | 104200 | 688002260 | 5580 | 5580 | 5580 | 5580 | 0 |
| 601 | 20230911 | 104100 | 688002260 | 5580 | 5580 | 5580 | 5580 | 1 |
| 602 | 20230911 | 104000 | 687996680 | 5570 | 5570 | 5570 | 5570 | 0 |
| 603 | 20230911 | 103900 | 687996680 | 5570 | 5570 | 5570 | 5570 | 0 |
| 604 | 20230911 | 103800 | 687996680 | 5570 | 5590 | 5590 | 5570 | 101 |
| 605 | 20230911 | 103700 | 687434090 | 5570 | 5570 | 5570 | 5560 | 246 |
| 606 | 20230911 | 103600 | 686064210 | 5570 | 5570 | 5570 | 5570 | 435 |
| 607 | 20230911 | 103500 | 683641260 | 5580 | 5580 | 5580 | 5580 | 313 |
| 608 | 20230911 | 103400 | 681894720 | 5580 | 5600 | 5600 | 5580 | 539 |
| 609 | 20230911 | 103300 | 678882400 | 5600 | 5530 | 5600 | 5530 | 2688 |
| 610 | 20230911 | 103200 | 663915240 | 5520 | 5520 | 5520 | 5520 | 674 |
| 611 | 20230911 | 103100 | 660194760 | 5510 | 5510 | 5510 | 5510 | 4 |
| 612 | 20230911 | 103000 | 660172720 | 5510 | 5510 | 5510 | 5510 | 35 |
| 613 | 20230911 | 102900 | 659979870 | 5500 | 5500 | 5500 | 5500 | 656 |
| 614 | 20230911 | 102800 | 656371870 | 5500 | 5500 | 5500 | 5500 | 1385 |
| 615 | 20230911 | 102700 | 648754370 | 5500 | 5490 | 5500 | 5490 | 74 |
| 616 | 20230911 | 102600 | 648347610 | 5490 | 5500 | 5500 | 5490 | 61 |
| 617 | 20230911 | 102500 | 648012120 | 5490 | 5490 | 5490 | 5490 | 0 |
| 618 | 20230911 | 102400 | 648012120 | 5490 | 5500 | 5500 | 5490 | 232 |
| 619 | 20230911 | 102300 | 646737000 | 5490 | 5500 | 5500 | 5490 | 2632 |
| 620 | 20230911 | 102200 | 632265820 | 5490 | 5500 | 5500 | 5490 | 101 |
| 621 | 20230911 | 102100 | 631710330 | 5490 | 5490 | 5490 | 5490 | 52 |
| 622 | 20230911 | 102000 | 631424850 | 5490 | 5490 | 5490 | 5490 | 7 |
| 623 | 20230911 | 101900 | 631386420 | 5490 | 5490 | 5490 | 5490 | 25 |
| 624 | 20230911 | 101800 | 631249170 | 5490 | 5490 | 5490 | 5490 | 0 |
| 625 | 20230911 | 101700 | 631249170 | 5490 | 5480 | 5490 | 5480 | 9 |
| 626 | 20230911 | 101600 | 631199820 | 5480 | 5480 | 5480 | 5480 | 0 |
| 627 | 20230911 | 101500 | 631199820 | 5480 | 5480 | 5480 | 5480 | 0 |
| 628 | 20230911 | 101400 | 631199820 | 5480 | 5480 | 5480 | 5480 | 827 |
| 629 | 20230911 | 101300 | 626667860 | 5480 | 5490 | 5490 | 5480 | 200 |
| 630 | 20230911 | 101200 | 625570740 | 5500 | 5490 | 5500 | 5490 | 5 |
| 631 | 20230911 | 101100 | 625543280 | 5480 | 5480 | 5480 | 5480 | 225 |
| 632 | 20230911 | 101000 | 624310280 | 5480 | 5500 | 5500 | 5480 | 2750 |
| 633 | 20230911 | 100900 | 609216500 | 5500 | 5500 | 5500 | 5500 | 0 |
| 634 | 20230911 | 100800 | 609216500 | 5500 | 5500 | 5500 | 5500 | 20 |
| 635 | 20230911 | 100700 | 609106500 | 5500 | 5500 | 5500 | 5500 | 1030 |
| 636 | 20230911 | 100600 | 603441500 | 5520 | 5520 | 5520 | 5510 | 202 |
| 637 | 20230911 | 100500 | 602328310 | 5520 | 5500 | 5520 | 5500 | 107 |
| 638 | 20230911 | 100400 | 601739780 | 5490 | 5490 | 5490 | 5490 | 0 |
| 639 | 20230911 | 100300 | 601739780 | 5490 | 5480 | 5490 | 5480 | 55 |
| 640 | 20230911 | 100200 | 601437850 | 5480 | 5490 | 5490 | 5480 | 601 |
| 641 | 20230911 | 100100 | 598143360 | 5480 | 5480 | 5480 | 5480 | 874 |
| 642 | 20230911 | 100000 | 593353840 | 5490 | 5500 | 5500 | 5490 | 3009 |
| 643 | 20230911 | 095900 | 576812650 | 5500 | 5530 | 5530 | 5500 | 1161 |
| 644 | 20230911 | 095800 | 570427120 | 5500 | 5510 | 5530 | 5500 | 721 |
| 645 | 20230911 | 095700 | 566459920 | 5500 | 5510 | 5510 | 5500 | 296 |
| 646 | 20230911 | 095600 | 564831890 | 5500 | 5530 | 5530 | 5500 | 374 |
| 647 | 20230911 | 095500 | 562771000 | 5530 | 5530 | 5530 | 5500 | 12 |
| 648 | 20230911 | 095400 | 562704870 | 5500 | 5530 | 5530 | 5500 | 32 |
| 649 | 20230911 | 095300 | 562528720 | 5500 | 5500 | 5510 | 5500 | 1450 |
| 650 | 20230911 | 095200 | 554548360 | 5530 | 5490 | 5530 | 5490 | 1084 |
| 651 | 20230911 | 095100 | 548588680 | 5500 | 5500 | 5500 | 5500 | 7 |
| 652 | 20230911 | 095000 | 548550180 | 5500 | 5490 | 5500 | 5490 | 3 |
| 653 | 20230911 | 094900 | 548533690 | 5500 | 5480 | 5500 | 5480 | 245 |
| 654 | 20230911 | 094800 | 547191010 | 5490 | 5500 | 5500 | 5490 | 2199 |
| 655 | 20230911 | 094700 | 535112200 | 5500 | 5490 | 5500 | 5480 | 873 |
| 656 | 20230911 | 094600 | 530312310 | 5500 | 5500 | 5500 | 5500 | 299 |
| 657 | 20230911 | 094500 | 528667810 | 5500 | 5480 | 5500 | 5480 | 595 |
| 658 | 20230911 | 094400 | 525404150 | 5480 | 5490 | 5490 | 5480 | 1557 |
| 659 | 20230911 | 094300 | 516869570 | 5490 | 5490 | 5490 | 5490 | 0 |
| 660 | 20230911 | 094200 | 516869570 | 5490 | 5490 | 5490 | 5490 | 20 |
| 661 | 20230911 | 094100 | 516759770 | 5490 | 5490 | 5490 | 5490 | 167 |
| 662 | 20230911 | 094000 | 515842940 | 5490 | 5490 | 5490 | 5490 | 1 |
| 663 | 20230911 | 093900 | 515837450 | 5480 | 5480 | 5480 | 5480 | 188 |
| 664 | 20230911 | 093800 | 514807210 | 5520 | 5480 | 5520 | 5470 | 601 |
| 665 | 20230911 | 093700 | 511518870 | 5470 | 5480 | 5550 | 5460 | 2761 |
| 666 | 20230911 | 093600 | 496327000 | 5480 | 5480 | 5480 | 5480 | 538 |
| 667 | 20230911 | 093500 | 493378760 | 5480 | 5480 | 5540 | 5480 | 2606 |
| 668 | 20230911 | 093400 | 479029710 | 5480 | 5520 | 5520 | 5480 | 6432 |
| 669 | 20230911 | 093300 | 443597550 | 5530 | 5530 | 5530 | 5530 | 181 |
| 670 | 20230911 | 093200 | 442596620 | 5530 | 5530 | 5530 | 5530 | 1030 |
| 671 | 20230911 | 093100 | 436900720 | 5530 | 5500 | 5530 | 5480 | 1307 |
| 672 | 20230911 | 093000 | 429715980 | 5530 | 5520 | 5530 | 5510 | 620 |
| 673 | 20230911 | 092900 | 426297200 | 5540 | 5540 | 5540 | 5540 | 111 |
| 674 | 20230911 | 092800 | 425682260 | 5540 | 5500 | 5540 | 5500 | 475 |
| 675 | 20230911 | 092700 | 423061690 | 5500 | 5500 | 5510 | 5500 | 404 |
| 676 | 20230911 | 092600 | 420839680 | 5500 | 5520 | 5550 | 5500 | 4723 |
| 677 | 20230911 | 092500 | 394841610 | 5510 | 5510 | 5520 | 5510 | 593 |
| 678 | 20230911 | 092400 | 391572160 | 5510 | 5520 | 5520 | 5510 | 553 |
| 679 | 20230911 | 092300 | 388521600 | 5530 | 5530 | 5530 | 5520 | 622 |
| 680 | 20230911 | 092200 | 385085380 | 5530 | 5540 | 5550 | 5520 | 331 |
| 681 | 20230911 | 092100 | 383254590 | 5520 | 5550 | 5550 | 5520 | 401 |
| 682 | 20230911 | 092000 | 381041040 | 5520 | 5540 | 5540 | 5520 | 437 |
| 683 | 20230911 | 091900 | 378623620 | 5550 | 5550 | 5560 | 5550 | 461 |
| 684 | 20230911 | 091800 | 376065060 | 5550 | 5550 | 5560 | 5530 | 785 |
| 685 | 20230911 | 091700 | 371718290 | 5550 | 5520 | 5550 | 5520 | 37 |
| 686 | 20230911 | 091600 | 371514020 | 5520 | 5520 | 5550 | 5510 | 2220 |
| 687 | 20230911 | 091500 | 359267560 | 5530 | 5520 | 5540 | 5520 | 1827 |
| 688 | 20230911 | 091400 | 349175590 | 5520 | 5580 | 5580 | 5520 | 7583 |
| 689 | 20230911 | 091300 | 307140030 | 5590 | 5570 | 5600 | 5570 | 224 |
| 690 | 20230911 | 091200 | 305889700 | 5600 | 5610 | 5620 | 5580 | 1807 |
| 691 | 20230911 | 091100 | 295770110 | 5610 | 5660 | 5660 | 5590 | 10736 |
| 692 | 20230911 | 091000 | 235611710 | 5660 | 5680 | 5680 | 5650 | 1658 |
| 693 | 20230911 | 090900 | 226224820 | 5680 | 5680 | 5700 | 5680 | 1711 |
| 694 | 20230911 | 090800 | 216496320 | 5680 | 5680 | 5700 | 5660 | 2438 |
| 695 | 20230911 | 090700 | 202656810 | 5710 | 5730 | 5750 | 5670 | 5670 |
| 696 | 20230911 | 090600 | 170420430 | 5730 | 5660 | 5820 | 5660 | 8440 |
| 697 | 20230911 | 090500 | 122028760 | 5670 | 5600 | 5670 | 5600 | 3221 |
| 698 | 20230911 | 090400 | 103858850 | 5600 | 5650 | 5650 | 5560 | 1035 |
| 699 | 20230911 | 090300 | 98061230 | 5630 | 5610 | 5630 | 5590 | 956 |
| 700 | 20230911 | 090200 | 92693540 | 5640 | 5540 | 5640 | 5540 | 4496 |
| 701 | 20230911 | 090100 | 67723140 | 5550 | 5640 | 5640 | 5550 | 7640 |
| 702 | 20230911 | 090000 | 24962290 | 5630 | 5660 | 5660 | 5630 | 4146 |