32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230921 | 195900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 9180 |
| 3 | 20230921 | 195800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 4 | 20230921 | 195700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 5 | 20230921 | 195600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 6 | 20230921 | 195500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 7 | 20230921 | 195400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 8 | 20230921 | 195300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 9 | 20230921 | 195200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 10 | 20230921 | 195100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 11 | 20230921 | 195000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 12 | 20230921 | 194900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 13 | 20230921 | 194800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 14 | 20230921 | 194700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 15 | 20230921 | 194600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 16 | 20230921 | 194500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 17 | 20230921 | 194400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 18 | 20230921 | 194300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 19 | 20230921 | 194200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 20 | 20230921 | 194100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 21 | 20230921 | 194000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 22 | 20230921 | 193900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 23 | 20230921 | 193800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 24 | 20230921 | 193700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 25 | 20230921 | 193600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 26 | 20230921 | 193500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 27 | 20230921 | 193400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 28 | 20230921 | 193300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 29 | 20230921 | 193200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 30 | 20230921 | 193100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 31 | 20230921 | 193000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 32 | 20230921 | 192900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 9180 |
| 33 | 20230921 | 192800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 34 | 20230921 | 192700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 35 | 20230921 | 192600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 36 | 20230921 | 192500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 37 | 20230921 | 192400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 38 | 20230921 | 192300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 39 | 20230921 | 192200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 40 | 20230921 | 192100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 41 | 20230921 | 192000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 42 | 20230921 | 191900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 43 | 20230921 | 191800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 44 | 20230921 | 191700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 45 | 20230921 | 191600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 46 | 20230921 | 191500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 47 | 20230921 | 191400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 48 | 20230921 | 191300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 49 | 20230921 | 191200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 50 | 20230921 | 191100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 51 | 20230921 | 191000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 52 | 20230921 | 190900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 53 | 20230921 | 190800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 54 | 20230921 | 190700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 55 | 20230921 | 190600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 56 | 20230921 | 190500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 57 | 20230921 | 190400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 58 | 20230921 | 190300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 59 | 20230921 | 190200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 60 | 20230921 | 190100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 61 | 20230921 | 190000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 62 | 20230921 | 185900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 9180 |
| 63 | 20230921 | 185800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 64 | 20230921 | 185700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 65 | 20230921 | 185600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 66 | 20230921 | 185500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 67 | 20230921 | 185400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 68 | 20230921 | 185300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 69 | 20230921 | 185200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 70 | 20230921 | 185100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 71 | 20230921 | 185000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 72 | 20230921 | 184900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 73 | 20230921 | 184800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 74 | 20230921 | 184700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 75 | 20230921 | 184600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 76 | 20230921 | 184500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 77 | 20230921 | 184400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 78 | 20230921 | 184300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 79 | 20230921 | 184200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 80 | 20230921 | 184100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 81 | 20230921 | 184000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 82 | 20230921 | 183900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 83 | 20230921 | 183800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 84 | 20230921 | 183700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 85 | 20230921 | 183600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 86 | 20230921 | 183500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 87 | 20230921 | 183400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 88 | 20230921 | 183300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 89 | 20230921 | 183200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 90 | 20230921 | 183100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 91 | 20230921 | 183000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 92 | 20230921 | 182900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 9180 |
| 93 | 20230921 | 182800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 94 | 20230921 | 182700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 95 | 20230921 | 182600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 96 | 20230921 | 182500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 97 | 20230921 | 182400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 98 | 20230921 | 182300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 99 | 20230921 | 182200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 100 | 20230921 | 182100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 101 | 20230921 | 182000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 102 | 20230921 | 181900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 103 | 20230921 | 181800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 104 | 20230921 | 181700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 105 | 20230921 | 181600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 106 | 20230921 | 181500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 107 | 20230921 | 181400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 108 | 20230921 | 181300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 109 | 20230921 | 181200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 110 | 20230921 | 181100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 111 | 20230921 | 181000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 112 | 20230921 | 180900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 113 | 20230921 | 180800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 114 | 20230921 | 180700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 115 | 20230921 | 180600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 116 | 20230921 | 180500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 117 | 20230921 | 180400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 118 | 20230921 | 180300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 119 | 20230921 | 180200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 120 | 20230921 | 180100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 121 | 20230921 | 180000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 122 | 20230921 | 175900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 9180 |
| 123 | 20230921 | 175800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 124 | 20230921 | 175700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 125 | 20230921 | 175600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 126 | 20230921 | 175500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 127 | 20230921 | 175400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 128 | 20230921 | 175300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 129 | 20230921 | 175200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 130 | 20230921 | 175100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 131 | 20230921 | 175000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 132 | 20230921 | 174900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 133 | 20230921 | 174800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 134 | 20230921 | 174700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 135 | 20230921 | 174600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 136 | 20230921 | 174500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 137 | 20230921 | 174400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 138 | 20230921 | 174300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 139 | 20230921 | 174200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 140 | 20230921 | 174100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 141 | 20230921 | 174000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 142 | 20230921 | 173900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 143 | 20230921 | 173800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 144 | 20230921 | 173700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 145 | 20230921 | 173600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 146 | 20230921 | 173500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 147 | 20230921 | 173400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 148 | 20230921 | 173300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 149 | 20230921 | 173200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 150 | 20230921 | 173100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 151 | 20230921 | 173000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 152 | 20230921 | 172900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 9180 |
| 153 | 20230921 | 172800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 154 | 20230921 | 172700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 155 | 20230921 | 172600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 156 | 20230921 | 172500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 157 | 20230921 | 172400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 158 | 20230921 | 172300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 159 | 20230921 | 172200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 160 | 20230921 | 172100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 161 | 20230921 | 172000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 162 | 20230921 | 171900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 163 | 20230921 | 171800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 164 | 20230921 | 171700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 165 | 20230921 | 171600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 166 | 20230921 | 171500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 167 | 20230921 | 171400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 168 | 20230921 | 171300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 169 | 20230921 | 171200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 170 | 20230921 | 171100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 171 | 20230921 | 171000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 172 | 20230921 | 170900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 173 | 20230921 | 170800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 174 | 20230921 | 170700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 175 | 20230921 | 170600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 176 | 20230921 | 170500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 177 | 20230921 | 170400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 178 | 20230921 | 170300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 179 | 20230921 | 170200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 180 | 20230921 | 170100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 181 | 20230921 | 170000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 182 | 20230921 | 165900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 9180 |
| 183 | 20230921 | 165800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 184 | 20230921 | 165700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 185 | 20230921 | 165600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 186 | 20230921 | 165500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 187 | 20230921 | 165400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 188 | 20230921 | 165300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 189 | 20230921 | 165200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 190 | 20230921 | 165100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 191 | 20230921 | 165000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 192 | 20230921 | 164900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 193 | 20230921 | 164800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 194 | 20230921 | 164700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 195 | 20230921 | 164600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 196 | 20230921 | 164500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 197 | 20230921 | 164400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 198 | 20230921 | 164300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 199 | 20230921 | 164200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 200 | 20230921 | 164100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 201 | 20230921 | 164000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 202 | 20230921 | 163900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 203 | 20230921 | 163800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 204 | 20230921 | 163700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 205 | 20230921 | 163600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 206 | 20230921 | 163500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 207 | 20230921 | 163400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 208 | 20230921 | 163300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 209 | 20230921 | 163200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 210 | 20230921 | 163100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 211 | 20230921 | 163000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 212 | 20230921 | 162900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 9180 |
| 213 | 20230921 | 162800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 214 | 20230921 | 162700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 215 | 20230921 | 162600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 216 | 20230921 | 162500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 217 | 20230921 | 162400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 218 | 20230921 | 162300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 219 | 20230921 | 162200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 220 | 20230921 | 162100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 221 | 20230921 | 162000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 222 | 20230921 | 161900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 223 | 20230921 | 161800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 224 | 20230921 | 161700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 225 | 20230921 | 161600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 226 | 20230921 | 161500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 227 | 20230921 | 161400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 228 | 20230921 | 161300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 229 | 20230921 | 161200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 230 | 20230921 | 161100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 231 | 20230921 | 161000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 232 | 20230921 | 160900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 233 | 20230921 | 160800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 234 | 20230921 | 160700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 235 | 20230921 | 160600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 236 | 20230921 | 160500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 237 | 20230921 | 160400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 238 | 20230921 | 160300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 239 | 20230921 | 160200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 240 | 20230921 | 160100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 241 | 20230921 | 160000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 242 | 20230921 | 155900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 9180 |
| 243 | 20230921 | 155800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 244 | 20230921 | 155700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 245 | 20230921 | 155600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 246 | 20230921 | 155500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 247 | 20230921 | 155400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 248 | 20230921 | 155300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 249 | 20230921 | 155200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 250 | 20230921 | 155100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 251 | 20230921 | 155000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 252 | 20230921 | 154900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 253 | 20230921 | 154800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 254 | 20230921 | 154700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 255 | 20230921 | 154600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 256 | 20230921 | 154500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 257 | 20230921 | 154400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 258 | 20230921 | 154300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 259 | 20230921 | 154200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 260 | 20230921 | 154100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 261 | 20230921 | 154000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 262 | 20230921 | 153900 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 263 | 20230921 | 153800 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 264 | 20230921 | 153700 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 265 | 20230921 | 153600 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 266 | 20230921 | 153500 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 267 | 20230921 | 153400 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 268 | 20230921 | 153300 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 269 | 20230921 | 153200 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 270 | 20230921 | 153100 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 0 |
| 271 | 20230921 | 153000 | 1343182785 | 3150 | 3150 | 3150 | 3150 | 9180 |
| 272 | 20230921 | 152900 | 1314265785 | 3135 | 3135 | 3135 | 3135 | 0 |
| 273 | 20230921 | 152800 | 1314265785 | 3135 | 3135 | 3135 | 3135 | 0 |
| 274 | 20230921 | 152700 | 1314265785 | 3135 | 3135 | 3135 | 3135 | 0 |
| 275 | 20230921 | 152600 | 1314265785 | 3135 | 3135 | 3135 | 3135 | 0 |
| 276 | 20230921 | 152500 | 1314265785 | 3135 | 3135 | 3135 | 3135 | 0 |
| 277 | 20230921 | 152400 | 1314265785 | 3135 | 3135 | 3135 | 3135 | 0 |
| 278 | 20230921 | 152300 | 1314265785 | 3135 | 3135 | 3135 | 3135 | 0 |
| 279 | 20230921 | 152200 | 1314265785 | 3135 | 3135 | 3135 | 3135 | 0 |
| 280 | 20230921 | 152100 | 1314265785 | 3135 | 3135 | 3135 | 3135 | 0 |
| 281 | 20230921 | 152000 | 1314265785 | 3135 | 3135 | 3135 | 3135 | 0 |
| 282 | 20230921 | 151900 | 1314265785 | 3135 | 3140 | 3140 | 3135 | 1888 |
| 283 | 20230921 | 151800 | 1308342930 | 3135 | 3150 | 3150 | 3135 | 4688 |
| 284 | 20230921 | 151700 | 1293595320 | 3150 | 3145 | 3150 | 3140 | 1351 |
| 285 | 20230921 | 151600 | 1289351085 | 3135 | 3125 | 3145 | 3125 | 181 |
| 286 | 20230921 | 151500 | 1288783675 | 3125 | 3130 | 3130 | 3125 | 467 |
| 287 | 20230921 | 151400 | 1287324205 | 3125 | 3135 | 3140 | 3125 | 925 |
| 288 | 20230921 | 151300 | 1284424215 | 3135 | 3145 | 3150 | 3135 | 113 |
| 289 | 20230921 | 151200 | 1284069455 | 3150 | 3155 | 3170 | 3140 | 2326 |
| 290 | 20230921 | 151100 | 1276722945 | 3165 | 3115 | 3175 | 3115 | 3026 |
| 291 | 20230921 | 151000 | 1267211510 | 3110 | 3120 | 3120 | 3100 | 3709 |
| 292 | 20230921 | 150900 | 1255679070 | 3130 | 3125 | 3130 | 3110 | 2904 |
| 293 | 20230921 | 150800 | 1246623650 | 3125 | 3150 | 3150 | 3115 | 9212 |
| 294 | 20230921 | 150700 | 1217815700 | 3150 | 3160 | 3165 | 3145 | 3177 |
| 295 | 20230921 | 150600 | 1207805950 | 3165 | 3150 | 3170 | 3145 | 1218 |
| 296 | 20230921 | 150500 | 1203959560 | 3150 | 3150 | 3160 | 3150 | 365 |
| 297 | 20230921 | 150400 | 1202809395 | 3150 | 3160 | 3165 | 3140 | 631 |
| 298 | 20230921 | 150300 | 1200824625 | 3140 | 3140 | 3165 | 3140 | 838 |
| 299 | 20230921 | 150200 | 1198189895 | 3140 | 3150 | 3150 | 3140 | 946 |
| 300 | 20230921 | 150100 | 1195216645 | 3150 | 3165 | 3165 | 3145 | 3662 |
| 301 | 20230921 | 150000 | 1183677220 | 3175 | 3160 | 3175 | 3160 | 637 |
| 302 | 20230921 | 145900 | 1181660570 | 3160 | 3150 | 3160 | 3150 | 2269 |
| 303 | 20230921 | 145800 | 1174512310 | 3150 | 3155 | 3155 | 3150 | 2756 |
| 304 | 20230921 | 145700 | 1165822130 | 3160 | 3160 | 3165 | 3160 | 554 |
| 305 | 20230921 | 145600 | 1164071390 | 3160 | 3160 | 3160 | 3160 | 468 |
| 306 | 20230921 | 145500 | 1162592510 | 3160 | 3160 | 3160 | 3160 | 670 |
| 307 | 20230921 | 145400 | 1160475310 | 3160 | 3165 | 3165 | 3160 | 4353 |
| 308 | 20230921 | 145300 | 1146707640 | 3170 | 3170 | 3175 | 3165 | 1171 |
| 309 | 20230921 | 145200 | 1142995640 | 3170 | 3180 | 3180 | 3170 | 1065 |
| 310 | 20230921 | 145100 | 1139616125 | 3175 | 3195 | 3195 | 3175 | 324 |
| 311 | 20230921 | 145000 | 1138583800 | 3195 | 3175 | 3195 | 3175 | 756 |
| 312 | 20230921 | 144900 | 1136169245 | 3175 | 3185 | 3185 | 3175 | 322 |
| 313 | 20230921 | 144800 | 1135146655 | 3185 | 3175 | 3185 | 3175 | 136 |
| 314 | 20230921 | 144700 | 1134714235 | 3185 | 3180 | 3185 | 3175 | 109 |
| 315 | 20230921 | 144600 | 1134367730 | 3180 | 3175 | 3195 | 3175 | 779 |
| 316 | 20230921 | 144500 | 1131883195 | 3175 | 3175 | 3175 | 3175 | 106 |
| 317 | 20230921 | 144400 | 1131546645 | 3175 | 3175 | 3175 | 3175 | 214 |
| 318 | 20230921 | 144300 | 1130867195 | 3175 | 3170 | 3175 | 3170 | 245 |
| 319 | 20230921 | 144200 | 1130090220 | 3170 | 3175 | 3180 | 3165 | 3357 |
| 320 | 20230921 | 144100 | 1119445975 | 3175 | 3170 | 3180 | 3165 | 3498 |
| 321 | 20230921 | 144000 | 1108353045 | 3170 | 3175 | 3175 | 3170 | 3466 |
| 322 | 20230921 | 143900 | 1097355260 | 3175 | 3190 | 3190 | 3175 | 2236 |
| 323 | 20230921 | 143800 | 1090238545 | 3195 | 3195 | 3195 | 3195 | 3 |
| 324 | 20230921 | 143700 | 1090228960 | 3195 | 3195 | 3195 | 3195 | 59 |
| 325 | 20230921 | 143600 | 1090040455 | 3195 | 3195 | 3200 | 3195 | 65 |
| 326 | 20230921 | 143500 | 1089832765 | 3195 | 3195 | 3195 | 3195 | 1 |
| 327 | 20230921 | 143400 | 1089829570 | 3195 | 3195 | 3195 | 3195 | 13 |
| 328 | 20230921 | 143300 | 1089788035 | 3190 | 3200 | 3200 | 3190 | 299 |
| 329 | 20230921 | 143200 | 1088833490 | 3200 | 3200 | 3200 | 3200 | 12 |
| 330 | 20230921 | 143100 | 1088795090 | 3195 | 3200 | 3205 | 3195 | 461 |
| 331 | 20230921 | 143000 | 1087319340 | 3200 | 3190 | 3200 | 3190 | 814 |
| 332 | 20230921 | 142900 | 1084715210 | 3185 | 3180 | 3185 | 3180 | 264 |
| 333 | 20230921 | 142800 | 1083874520 | 3175 | 3175 | 3175 | 3175 | 328 |
| 334 | 20230921 | 142700 | 1082833120 | 3175 | 3175 | 3175 | 3170 | 993 |
| 335 | 20230921 | 142600 | 1079680720 | 3170 | 3175 | 3175 | 3165 | 9686 |
| 336 | 20230921 | 142500 | 1048972775 | 3180 | 3180 | 3180 | 3180 | 6 |
| 337 | 20230921 | 142400 | 1048953695 | 3170 | 3175 | 3175 | 3165 | 5005 |
| 338 | 20230921 | 142300 | 1033085405 | 3175 | 3170 | 3175 | 3170 | 1285 |
| 339 | 20230921 | 142200 | 1029011800 | 3170 | 3170 | 3175 | 3170 | 393 |
| 340 | 20230921 | 142100 | 1027765770 | 3170 | 3175 | 3175 | 3165 | 137 |
| 341 | 20230921 | 142000 | 1027331745 | 3175 | 3170 | 3175 | 3170 | 2531 |
| 342 | 20230921 | 141900 | 1019308320 | 3175 | 3175 | 3175 | 3175 | 479 |
| 343 | 20230921 | 141800 | 1017787495 | 3175 | 3190 | 3195 | 3175 | 4941 |
| 344 | 20230921 | 141700 | 1002079995 | 3190 | 3190 | 3190 | 3190 | 0 |
| 345 | 20230921 | 141600 | 1002079995 | 3190 | 3190 | 3190 | 3190 | 0 |
| 346 | 20230921 | 141500 | 1002079995 | 3190 | 3190 | 3190 | 3190 | 0 |
| 347 | 20230921 | 141400 | 1002079995 | 3190 | 3190 | 3190 | 3190 | 413 |
| 348 | 20230921 | 141300 | 1000762525 | 3190 | 3190 | 3190 | 3190 | 0 |
| 349 | 20230921 | 141200 | 1000762525 | 3190 | 3190 | 3190 | 3190 | 492 |
| 350 | 20230921 | 141100 | 999193045 | 3190 | 3190 | 3190 | 3185 | 87 |
| 351 | 20230921 | 141000 | 998915565 | 3185 | 3190 | 3190 | 3180 | 316 |
| 352 | 20230921 | 140900 | 997909085 | 3190 | 3180 | 3200 | 3180 | 746 |
| 353 | 20230921 | 140800 | 995529100 | 3180 | 3190 | 3190 | 3180 | 1920 |
| 354 | 20230921 | 140700 | 989423230 | 3190 | 3190 | 3190 | 3180 | 1048 |
| 355 | 20230921 | 140600 | 986085185 | 3190 | 3180 | 3190 | 3180 | 716 |
| 356 | 20230921 | 140500 | 983807770 | 3180 | 3200 | 3200 | 3180 | 2652 |
| 357 | 20230921 | 140400 | 975348300 | 3205 | 3205 | 3205 | 3205 | 1 |
| 358 | 20230921 | 140300 | 975345095 | 3205 | 3205 | 3205 | 3205 | 0 |
| 359 | 20230921 | 140200 | 975345095 | 3205 | 3210 | 3210 | 3205 | 12 |
| 360 | 20230921 | 140100 | 975306580 | 3210 | 3210 | 3210 | 3210 | 1 |
| 361 | 20230921 | 140000 | 975303370 | 3215 | 3200 | 3215 | 3195 | 781 |
| 362 | 20230921 | 135900 | 972796910 | 3195 | 3220 | 3220 | 3195 | 2903 |
| 363 | 20230921 | 135800 | 963501135 | 3210 | 3210 | 3215 | 3210 | 492 |
| 364 | 20230921 | 135700 | 961921620 | 3215 | 3210 | 3220 | 3210 | 516 |
| 365 | 20230921 | 135600 | 960264570 | 3210 | 3215 | 3215 | 3210 | 422 |
| 366 | 20230921 | 135500 | 958909135 | 3215 | 3215 | 3215 | 3215 | 500 |
| 367 | 20230921 | 135400 | 957301635 | 3220 | 3220 | 3220 | 3215 | 46 |
| 368 | 20230921 | 135300 | 957153590 | 3220 | 3220 | 3220 | 3220 | 18 |
| 369 | 20230921 | 135200 | 957095630 | 3220 | 3215 | 3220 | 3210 | 2027 |
| 370 | 20230921 | 135100 | 950577850 | 3215 | 3220 | 3220 | 3215 | 469 |
| 371 | 20230921 | 135000 | 949070010 | 3215 | 3215 | 3220 | 3215 | 448 |
| 372 | 20230921 | 134900 | 947629380 | 3215 | 3215 | 3215 | 3215 | 8 |
| 373 | 20230921 | 134800 | 947603660 | 3215 | 3215 | 3215 | 3215 | 10 |
| 374 | 20230921 | 134700 | 947571510 | 3215 | 3225 | 3230 | 3215 | 1627 |
| 375 | 20230921 | 134600 | 942336710 | 3220 | 3220 | 3220 | 3220 | 0 |
| 376 | 20230921 | 134500 | 942336710 | 3220 | 3220 | 3220 | 3220 | 0 |
| 377 | 20230921 | 134400 | 942336710 | 3220 | 3220 | 3220 | 3220 | 0 |
| 378 | 20230921 | 134300 | 942336710 | 3220 | 3220 | 3220 | 3220 | 4 |
| 379 | 20230921 | 134200 | 942323830 | 3220 | 3220 | 3220 | 3220 | 200 |
| 380 | 20230921 | 134100 | 941679830 | 3220 | 3220 | 3220 | 3220 | 100 |
| 381 | 20230921 | 134000 | 941357830 | 3220 | 3220 | 3220 | 3220 | 0 |
| 382 | 20230921 | 133900 | 941357830 | 3220 | 3220 | 3220 | 3220 | 169 |
| 383 | 20230921 | 133800 | 940813650 | 3220 | 3230 | 3230 | 3220 | 60 |
| 384 | 20230921 | 133700 | 940620425 | 3235 | 3240 | 3240 | 3235 | 16 |
| 385 | 20230921 | 133600 | 940568645 | 3240 | 3240 | 3240 | 3240 | 132 |
| 386 | 20230921 | 133500 | 940140965 | 3240 | 3240 | 3240 | 3240 | 12 |
| 387 | 20230921 | 133400 | 940102085 | 3235 | 3235 | 3235 | 3235 | 328 |
| 388 | 20230921 | 133300 | 939041005 | 3235 | 3220 | 3235 | 3220 | 1101 |
| 389 | 20230921 | 133200 | 935495770 | 3230 | 3230 | 3230 | 3230 | 49 |
| 390 | 20230921 | 133100 | 935337500 | 3240 | 3230 | 3245 | 3230 | 51 |
| 391 | 20230921 | 133000 | 935172295 | 3215 | 3215 | 3215 | 3215 | 0 |
| 392 | 20230921 | 132900 | 935172295 | 3215 | 3215 | 3215 | 3215 | 0 |
| 393 | 20230921 | 132800 | 935172295 | 3215 | 3215 | 3215 | 3215 | 0 |
| 394 | 20230921 | 132700 | 935172295 | 3215 | 3230 | 3230 | 3215 | 1130 |
| 395 | 20230921 | 132600 | 931531670 | 3235 | 3245 | 3245 | 3235 | 180 |
| 396 | 20230921 | 132500 | 930948385 | 3245 | 3240 | 3250 | 3240 | 350 |
| 397 | 20230921 | 132400 | 929812530 | 3240 | 3235 | 3240 | 3235 | 692 |
| 398 | 20230921 | 132300 | 927573405 | 3230 | 3230 | 3230 | 3230 | 104 |
| 399 | 20230921 | 132200 | 927237485 | 3230 | 3225 | 3230 | 3225 | 78 |
| 400 | 20230921 | 132100 | 926985845 | 3225 | 3225 | 3225 | 3225 | 0 |
| 401 | 20230921 | 132000 | 926985845 | 3225 | 3225 | 3230 | 3225 | 164 |
| 402 | 20230921 | 131900 | 926456340 | 3225 | 3225 | 3225 | 3225 | 0 |
| 403 | 20230921 | 131800 | 926456340 | 3225 | 3220 | 3225 | 3220 | 234 |
| 404 | 20230921 | 131700 | 925702145 | 3215 | 3215 | 3215 | 3215 | 0 |
| 405 | 20230921 | 131600 | 925702145 | 3215 | 3220 | 3220 | 3215 | 5 |
| 406 | 20230921 | 131500 | 925686050 | 3220 | 3215 | 3235 | 3215 | 103 |
| 407 | 20230921 | 131400 | 925354040 | 3245 | 3220 | 3245 | 3220 | 260 |
| 408 | 20230921 | 131300 | 924511430 | 3210 | 3210 | 3210 | 3210 | 456 |
| 409 | 20230921 | 131200 | 923047670 | 3225 | 3215 | 3225 | 3215 | 1965 |
| 410 | 20230921 | 131100 | 916720105 | 3210 | 3215 | 3215 | 3210 | 794 |
| 411 | 20230921 | 131000 | 914171210 | 3215 | 3215 | 3215 | 3215 | 141 |
| 412 | 20230921 | 130900 | 913717895 | 3215 | 3215 | 3215 | 3215 | 636 |
| 413 | 20230921 | 130800 | 911673155 | 3215 | 3215 | 3215 | 3215 | 226 |
| 414 | 20230921 | 130700 | 910946565 | 3220 | 3220 | 3220 | 3220 | 795 |
| 415 | 20230921 | 130600 | 908386665 | 3220 | 3220 | 3220 | 3220 | 0 |
| 416 | 20230921 | 130500 | 908386665 | 3220 | 3220 | 3220 | 3220 | 0 |
| 417 | 20230921 | 130400 | 908386665 | 3220 | 3220 | 3220 | 3220 | 0 |
| 418 | 20230921 | 130300 | 908386665 | 3220 | 3220 | 3220 | 3220 | 65 |
| 419 | 20230921 | 130200 | 908177365 | 3220 | 3220 | 3220 | 3220 | 16 |
| 420 | 20230921 | 130100 | 908125845 | 3215 | 3215 | 3215 | 3215 | 3 |
| 421 | 20230921 | 130000 | 908116200 | 3220 | 3220 | 3220 | 3220 | 0 |
| 422 | 20230921 | 125900 | 908116200 | 3220 | 3215 | 3220 | 3215 | 21 |
| 423 | 20230921 | 125800 | 908048635 | 3215 | 3220 | 3220 | 3215 | 518 |
| 424 | 20230921 | 125700 | 906382480 | 3225 | 3225 | 3225 | 3225 | 555 |
| 425 | 20230921 | 125600 | 904592605 | 3225 | 3225 | 3225 | 3225 | 1 |
| 426 | 20230921 | 125500 | 904589380 | 3225 | 3230 | 3230 | 3225 | 601 |
| 427 | 20230921 | 125400 | 902650130 | 3230 | 3225 | 3230 | 3225 | 116 |
| 428 | 20230921 | 125300 | 902275940 | 3225 | 3230 | 3250 | 3225 | 453 |
| 429 | 20230921 | 125200 | 900813200 | 3230 | 3230 | 3265 | 3225 | 2138 |
| 430 | 20230921 | 125100 | 893872025 | 3245 | 3190 | 3245 | 3185 | 825 |
| 431 | 20230921 | 125000 | 891218395 | 3190 | 3185 | 3190 | 3185 | 1835 |
| 432 | 20230921 | 124900 | 885373160 | 3185 | 3180 | 3200 | 3175 | 1844 |
| 433 | 20230921 | 124800 | 879480465 | 3180 | 3185 | 3195 | 3180 | 1327 |
| 434 | 20230921 | 124700 | 875256720 | 3185 | 3185 | 3185 | 3180 | 759 |
| 435 | 20230921 | 124600 | 872841155 | 3185 | 3180 | 3185 | 3180 | 534 |
| 436 | 20230921 | 124500 | 871142070 | 3180 | 3180 | 3180 | 3175 | 1339 |
| 437 | 20230921 | 124400 | 866888135 | 3180 | 3180 | 3180 | 3175 | 2467 |
| 438 | 20230921 | 124300 | 859050215 | 3180 | 3185 | 3185 | 3180 | 2269 |
| 439 | 20230921 | 124200 | 851833035 | 3195 | 3205 | 3205 | 3185 | 1172 |
| 440 | 20230921 | 124100 | 848084270 | 3200 | 3215 | 3215 | 3200 | 6199 |
| 441 | 20230921 | 124000 | 828213265 | 3215 | 3225 | 3230 | 3215 | 1613 |
| 442 | 20230921 | 123900 | 823019175 | 3225 | 3225 | 3225 | 3225 | 100 |
| 443 | 20230921 | 123800 | 822696675 | 3225 | 3235 | 3235 | 3225 | 749 |
| 444 | 20230921 | 123700 | 820277315 | 3260 | 3230 | 3260 | 3230 | 904 |
| 445 | 20230921 | 123600 | 817352235 | 3230 | 3225 | 3230 | 3225 | 367 |
| 446 | 20230921 | 123500 | 816167135 | 3225 | 3225 | 3260 | 3225 | 1126 |
| 447 | 20230921 | 123400 | 812518095 | 3225 | 3225 | 3225 | 3225 | 0 |
| 448 | 20230921 | 123300 | 812518095 | 3225 | 3220 | 3225 | 3220 | 42 |
| 449 | 20230921 | 123200 | 812382850 | 3220 | 3220 | 3225 | 3220 | 78 |
| 450 | 20230921 | 123100 | 812131680 | 3220 | 3220 | 3225 | 3220 | 1043 |
| 451 | 20230921 | 123000 | 808768855 | 3220 | 3220 | 3220 | 3220 | 759 |
| 452 | 20230921 | 122900 | 806324875 | 3220 | 3220 | 3225 | 3215 | 2346 |
| 453 | 20230921 | 122800 | 798769295 | 3220 | 3245 | 3245 | 3220 | 5352 |
| 454 | 20230921 | 122700 | 781505080 | 3250 | 3235 | 3250 | 3235 | 834 |
| 455 | 20230921 | 122600 | 778804595 | 3235 | 3260 | 3265 | 3235 | 14529 |
| 456 | 20230921 | 122500 | 731590685 | 3260 | 3260 | 3260 | 3260 | 1213 |
| 457 | 20230921 | 122400 | 727636305 | 3260 | 3265 | 3270 | 3260 | 679 |
| 458 | 20230921 | 122300 | 725419435 | 3265 | 3265 | 3265 | 3265 | 401 |
| 459 | 20230921 | 122200 | 724110170 | 3270 | 3270 | 3270 | 3265 | 186 |
| 460 | 20230921 | 122100 | 723502720 | 3275 | 3270 | 3275 | 3270 | 266 |
| 461 | 20230921 | 122000 | 722632895 | 3275 | 3270 | 3280 | 3270 | 270 |
| 462 | 20230921 | 121900 | 721749520 | 3270 | 3270 | 3275 | 3270 | 376 |
| 463 | 20230921 | 121800 | 720519405 | 3275 | 3270 | 3275 | 3270 | 1953 |
| 464 | 20230921 | 121700 | 714123420 | 3270 | 3265 | 3275 | 3265 | 127 |
| 465 | 20230921 | 121600 | 713708155 | 3270 | 3270 | 3270 | 3270 | 166 |
| 466 | 20230921 | 121500 | 713165335 | 3275 | 3270 | 3275 | 3270 | 12 |
| 467 | 20230921 | 121400 | 713126090 | 3275 | 3270 | 3275 | 3270 | 281 |
| 468 | 20230921 | 121300 | 712207215 | 3270 | 3270 | 3270 | 3270 | 27 |
| 469 | 20230921 | 121200 | 712118925 | 3265 | 3265 | 3265 | 3265 | 1 |
| 470 | 20230921 | 121100 | 712115660 | 3265 | 3265 | 3265 | 3265 | 9 |
| 471 | 20230921 | 121000 | 712086275 | 3265 | 3270 | 3270 | 3265 | 35 |
| 472 | 20230921 | 120900 | 711971950 | 3270 | 3270 | 3270 | 3265 | 223 |
| 473 | 20230921 | 120800 | 711242760 | 3275 | 3275 | 3275 | 3275 | 100 |
| 474 | 20230921 | 120700 | 710915260 | 3275 | 3275 | 3275 | 3275 | 176 |
| 475 | 20230921 | 120600 | 710338860 | 3270 | 3270 | 3270 | 3270 | 275 |
| 476 | 20230921 | 120500 | 709439610 | 3270 | 3270 | 3270 | 3270 | 176 |
| 477 | 20230921 | 120400 | 708864090 | 3270 | 3265 | 3270 | 3265 | 55 |
| 478 | 20230921 | 120300 | 708684510 | 3260 | 3260 | 3260 | 3260 | 18 |
| 479 | 20230921 | 120200 | 708625830 | 3260 | 3260 | 3260 | 3260 | 1608 |
| 480 | 20230921 | 120100 | 703383750 | 3260 | 3265 | 3265 | 3260 | 2808 |
| 481 | 20230921 | 120000 | 694229305 | 3265 | 3270 | 3270 | 3265 | 479 |
| 482 | 20230921 | 115900 | 692664870 | 3270 | 3270 | 3270 | 3270 | 755 |
| 483 | 20230921 | 115800 | 690196020 | 3275 | 3270 | 3275 | 3270 | 125 |
| 484 | 20230921 | 115700 | 689787265 | 3270 | 3275 | 3275 | 3270 | 662 |
| 485 | 20230921 | 115600 | 687619330 | 3275 | 3275 | 3275 | 3275 | 3 |
| 486 | 20230921 | 115500 | 687609505 | 3275 | 3280 | 3280 | 3275 | 7 |
| 487 | 20230921 | 115400 | 687586575 | 3275 | 3275 | 3275 | 3275 | 0 |
| 488 | 20230921 | 115300 | 687586575 | 3275 | 3275 | 3275 | 3275 | 168 |
| 489 | 20230921 | 115200 | 687036375 | 3275 | 3280 | 3280 | 3275 | 217 |
| 490 | 20230921 | 115100 | 686325695 | 3280 | 3275 | 3280 | 3275 | 152 |
| 491 | 20230921 | 115000 | 685827220 | 3275 | 3315 | 3315 | 3265 | 1221 |
| 492 | 20230921 | 114900 | 681828420 | 3320 | 3265 | 3320 | 3265 | 2501 |
| 493 | 20230921 | 114800 | 673582190 | 3265 | 3265 | 3265 | 3265 | 0 |
| 494 | 20230921 | 114700 | 673582190 | 3265 | 3265 | 3265 | 3265 | 56 |
| 495 | 20230921 | 114600 | 673399350 | 3265 | 3265 | 3265 | 3265 | 202 |
| 496 | 20230921 | 114500 | 672739820 | 3270 | 3265 | 3270 | 3265 | 518 |
| 497 | 20230921 | 114400 | 671048300 | 3270 | 3265 | 3270 | 3255 | 324 |
| 498 | 20230921 | 114300 | 669991285 | 3265 | 3260 | 3265 | 3255 | 3449 |
| 499 | 20230921 | 114200 | 658747530 | 3260 | 3270 | 3270 | 3260 | 1238 |
| 500 | 20230921 | 114100 | 654709615 | 3270 | 3270 | 3270 | 3270 | 97 |
| 501 | 20230921 | 114000 | 654392425 | 3275 | 3285 | 3285 | 3275 | 1537 |
| 502 | 20230921 | 113900 | 649349910 | 3285 | 3300 | 3300 | 3285 | 1134 |
| 503 | 20230921 | 113800 | 645618975 | 3295 | 3295 | 3295 | 3295 | 4 |
| 504 | 20230921 | 113700 | 645605795 | 3295 | 3295 | 3295 | 3295 | 25 |
| 505 | 20230921 | 113600 | 645523420 | 3295 | 3300 | 3300 | 3295 | 80 |
| 506 | 20230921 | 113500 | 645259570 | 3300 | 3300 | 3310 | 3300 | 587 |
| 507 | 20230921 | 113400 | 643319730 | 3300 | 3295 | 3305 | 3295 | 262 |
| 508 | 20230921 | 113300 | 642456015 | 3295 | 3295 | 3295 | 3290 | 116 |
| 509 | 20230921 | 113200 | 642073800 | 3295 | 3290 | 3295 | 3290 | 164 |
| 510 | 20230921 | 113100 | 641533690 | 3295 | 3290 | 3295 | 3290 | 233 |
| 511 | 20230921 | 113000 | 640766705 | 3290 | 3295 | 3305 | 3290 | 187 |
| 512 | 20230921 | 112900 | 640150200 | 3295 | 3290 | 3295 | 3290 | 368 |
| 513 | 20230921 | 112800 | 638938220 | 3295 | 3290 | 3295 | 3290 | 44 |
| 514 | 20230921 | 112700 | 638793455 | 3290 | 3290 | 3290 | 3290 | 27 |
| 515 | 20230921 | 112600 | 638704625 | 3285 | 3285 | 3285 | 3285 | 133 |
| 516 | 20230921 | 112500 | 638267720 | 3290 | 3290 | 3290 | 3290 | 0 |
| 517 | 20230921 | 112400 | 638267720 | 3290 | 3285 | 3290 | 3285 | 17 |
| 518 | 20230921 | 112300 | 638211810 | 3285 | 3285 | 3290 | 3285 | 152 |
| 519 | 20230921 | 112200 | 637712485 | 3285 | 3285 | 3285 | 3285 | 1 |
| 520 | 20230921 | 112100 | 637709200 | 3290 | 3290 | 3290 | 3290 | 0 |
| 521 | 20230921 | 112000 | 637709200 | 3290 | 3290 | 3290 | 3290 | 0 |
| 522 | 20230921 | 111900 | 637709200 | 3290 | 3290 | 3290 | 3290 | 1 |
| 523 | 20230921 | 111800 | 637705910 | 3280 | 3280 | 3280 | 3280 | 130 |
| 524 | 20230921 | 111700 | 637279510 | 3280 | 3280 | 3280 | 3280 | 0 |
| 525 | 20230921 | 111600 | 637279510 | 3280 | 3280 | 3280 | 3280 | 300 |
| 526 | 20230921 | 111500 | 636295510 | 3280 | 3290 | 3290 | 3280 | 405 |
| 527 | 20230921 | 111400 | 634967095 | 3285 | 3285 | 3285 | 3285 | 1 |
| 528 | 20230921 | 111300 | 634963810 | 3280 | 3295 | 3295 | 3280 | 254 |
| 529 | 20230921 | 111200 | 634129965 | 3290 | 3275 | 3295 | 3275 | 686 |
| 530 | 20230921 | 111100 | 631878920 | 3275 | 3270 | 3275 | 3265 | 71 |
| 531 | 20230921 | 111000 | 631646690 | 3270 | 3275 | 3280 | 3270 | 255 |
| 532 | 20230921 | 110900 | 630812485 | 3275 | 3280 | 3280 | 3275 | 29 |
| 533 | 20230921 | 110800 | 630717415 | 3275 | 3280 | 3280 | 3275 | 451 |
| 534 | 20230921 | 110700 | 629239770 | 3280 | 3285 | 3285 | 3280 | 39 |
| 535 | 20230921 | 110600 | 629111665 | 3285 | 3290 | 3290 | 3285 | 107 |
| 536 | 20230921 | 110500 | 628759725 | 3290 | 3295 | 3295 | 3290 | 101 |
| 537 | 20230921 | 110400 | 628427385 | 3300 | 3300 | 3305 | 3300 | 2689 |
| 538 | 20230921 | 110300 | 619553680 | 3300 | 3290 | 3300 | 3290 | 2 |
| 539 | 20230921 | 110200 | 619547090 | 3305 | 3305 | 3305 | 3305 | 0 |
| 540 | 20230921 | 110100 | 619547090 | 3305 | 3305 | 3305 | 3305 | 1 |
| 541 | 20230921 | 110000 | 619543785 | 3295 | 3300 | 3300 | 3295 | 2500 |
| 542 | 20230921 | 105900 | 611306280 | 3305 | 3300 | 3305 | 3300 | 2 |
| 543 | 20230921 | 105800 | 611299675 | 3300 | 3300 | 3300 | 3300 | 1105 |
| 544 | 20230921 | 105700 | 607653175 | 3305 | 3305 | 3305 | 3305 | 10 |
| 545 | 20230921 | 105600 | 607620125 | 3305 | 3305 | 3305 | 3305 | 2 |
| 546 | 20230921 | 105500 | 607613515 | 3300 | 3300 | 3300 | 3300 | 15 |
| 547 | 20230921 | 105400 | 607564015 | 3300 | 3300 | 3300 | 3300 | 1 |
| 548 | 20230921 | 105300 | 607560715 | 3300 | 3300 | 3300 | 3300 | 0 |
| 549 | 20230921 | 105200 | 607560715 | 3300 | 3300 | 3300 | 3300 | 1 |
| 550 | 20230921 | 105100 | 607557415 | 3280 | 3305 | 3305 | 3280 | 783 |
| 551 | 20230921 | 105000 | 604986945 | 3305 | 3310 | 3315 | 3305 | 81 |
| 552 | 20230921 | 104900 | 604719225 | 3310 | 3305 | 3310 | 3305 | 73 |
| 553 | 20230921 | 104800 | 604477955 | 3305 | 3305 | 3305 | 3305 | 100 |
| 554 | 20230921 | 104700 | 604147455 | 3305 | 3305 | 3305 | 3305 | 3 |
| 555 | 20230921 | 104600 | 604137540 | 3300 | 3295 | 3300 | 3295 | 664 |
| 556 | 20230921 | 104500 | 601946345 | 3300 | 3300 | 3300 | 3290 | 2538 |
| 557 | 20230921 | 104400 | 593589190 | 3300 | 3300 | 3300 | 3300 | 950 |
| 558 | 20230921 | 104300 | 590454190 | 3315 | 3315 | 3315 | 3315 | 2 |
| 559 | 20230921 | 104200 | 590447560 | 3315 | 3300 | 3315 | 3300 | 891 |
| 560 | 20230921 | 104100 | 587505800 | 3305 | 3305 | 3305 | 3300 | 116 |
| 561 | 20230921 | 104000 | 587122990 | 3300 | 3300 | 3300 | 3300 | 108 |
| 562 | 20230921 | 103900 | 586766590 | 3295 | 3300 | 3300 | 3295 | 243 |
| 563 | 20230921 | 103800 | 585964905 | 3300 | 3310 | 3310 | 3300 | 355 |
| 564 | 20230921 | 103700 | 584793105 | 3310 | 3310 | 3310 | 3300 | 11 |
| 565 | 20230921 | 103600 | 584756755 | 3320 | 3320 | 3320 | 3320 | 0 |
| 566 | 20230921 | 103500 | 584756755 | 3320 | 3315 | 3320 | 3315 | 1500 |
| 567 | 20230921 | 103400 | 579781755 | 3315 | 3310 | 3315 | 3310 | 3 |
| 568 | 20230921 | 103300 | 579771820 | 3310 | 3310 | 3310 | 3310 | 0 |
| 569 | 20230921 | 103200 | 579771820 | 3310 | 3310 | 3310 | 3310 | 0 |
| 570 | 20230921 | 103100 | 579771820 | 3310 | 3310 | 3310 | 3310 | 0 |
| 571 | 20230921 | 103000 | 579771820 | 3310 | 3310 | 3310 | 3310 | 0 |
| 572 | 20230921 | 102900 | 579771820 | 3310 | 3315 | 3315 | 3310 | 23 |
| 573 | 20230921 | 102800 | 579695680 | 3315 | 3315 | 3315 | 3315 | 30 |
| 574 | 20230921 | 102700 | 579596230 | 3320 | 3315 | 3320 | 3315 | 2787 |
| 575 | 20230921 | 102600 | 570345870 | 3315 | 3305 | 3315 | 3295 | 137 |
| 576 | 20230921 | 102500 | 569893980 | 3320 | 3295 | 3325 | 3295 | 603 |
| 577 | 20230921 | 102400 | 567901150 | 3295 | 3300 | 3300 | 3295 | 21 |
| 578 | 20230921 | 102300 | 567831950 | 3300 | 3305 | 3305 | 3300 | 1041 |
| 579 | 20230921 | 102200 | 564391540 | 3305 | 3315 | 3315 | 3305 | 1022 |
| 580 | 20230921 | 102100 | 561013590 | 3315 | 3320 | 3325 | 3315 | 309 |
| 581 | 20230921 | 102000 | 559987995 | 3330 | 3330 | 3330 | 3325 | 102 |
| 582 | 20230921 | 101900 | 559648340 | 3340 | 3305 | 3340 | 3295 | 1230 |
| 583 | 20230921 | 101800 | 555581475 | 3335 | 3300 | 3360 | 3290 | 7774 |
| 584 | 20230921 | 101700 | 529727570 | 3285 | 3305 | 3305 | 3285 | 1369 |
| 585 | 20230921 | 101600 | 525217880 | 3310 | 3310 | 3310 | 3310 | 2 |
| 586 | 20230921 | 101500 | 525211260 | 3315 | 3305 | 3315 | 3305 | 191 |
| 587 | 20230921 | 101400 | 524579985 | 3305 | 3305 | 3305 | 3305 | 100 |
| 588 | 20230921 | 101300 | 524249485 | 3305 | 3305 | 3305 | 3305 | 0 |
| 589 | 20230921 | 101200 | 524249485 | 3305 | 3310 | 3315 | 3305 | 378 |
| 590 | 20230921 | 101100 | 522999670 | 3310 | 3315 | 3320 | 3310 | 1099 |
| 591 | 20230921 | 101000 | 519356600 | 3320 | 3320 | 3325 | 3315 | 1217 |
| 592 | 20230921 | 100900 | 515315670 | 3320 | 3295 | 3320 | 3295 | 2048 |
| 593 | 20230921 | 100800 | 508530150 | 3295 | 3290 | 3300 | 3290 | 1346 |
| 594 | 20230921 | 100700 | 504098465 | 3290 | 3285 | 3295 | 3285 | 307 |
| 595 | 20230921 | 100600 | 503088140 | 3285 | 3280 | 3285 | 3280 | 58 |
| 596 | 20230921 | 100500 | 502897870 | 3275 | 3280 | 3280 | 3275 | 168 |
| 597 | 20230921 | 100400 | 502347580 | 3280 | 3280 | 3280 | 3280 | 615 |
| 598 | 20230921 | 100300 | 500330380 | 3285 | 3280 | 3285 | 3280 | 22 |
| 599 | 20230921 | 100200 | 500258210 | 3270 | 3260 | 3275 | 3260 | 953 |
| 600 | 20230921 | 100100 | 497141550 | 3260 | 3265 | 3265 | 3260 | 45 |
| 601 | 20230921 | 100000 | 496994760 | 3260 | 3275 | 3280 | 3260 | 933 |
| 602 | 20230921 | 095900 | 493946820 | 3270 | 3270 | 3270 | 3270 | 0 |
| 603 | 20230921 | 095800 | 493946820 | 3270 | 3275 | 3275 | 3270 | 257 |
| 604 | 20230921 | 095700 | 493106340 | 3275 | 3275 | 3275 | 3275 | 565 |
| 605 | 20230921 | 095600 | 491255965 | 3275 | 3285 | 3285 | 3270 | 335 |
| 606 | 20230921 | 095500 | 490158280 | 3295 | 3285 | 3295 | 3275 | 1315 |
| 607 | 20230921 | 095400 | 485849540 | 3280 | 3290 | 3290 | 3280 | 551 |
| 608 | 20230921 | 095300 | 484040200 | 3295 | 3295 | 3300 | 3295 | 424 |
| 609 | 20230921 | 095200 | 482643065 | 3295 | 3290 | 3295 | 3290 | 559 |
| 610 | 20230921 | 095100 | 480803900 | 3290 | 3300 | 3300 | 3290 | 274 |
| 611 | 20230921 | 095000 | 479902150 | 3295 | 3285 | 3315 | 3275 | 854 |
| 612 | 20230921 | 094900 | 477081360 | 3280 | 3295 | 3295 | 3280 | 219 |
| 613 | 20230921 | 094800 | 476361500 | 3290 | 3290 | 3290 | 3290 | 108 |
| 614 | 20230921 | 094700 | 476006180 | 3290 | 3295 | 3305 | 3285 | 653 |
| 615 | 20230921 | 094600 | 473858650 | 3300 | 3280 | 3305 | 3275 | 1445 |
| 616 | 20230921 | 094500 | 469106725 | 3275 | 3275 | 3275 | 3275 | 1018 |
| 617 | 20230921 | 094400 | 465772775 | 3275 | 3275 | 3280 | 3275 | 28 |
| 618 | 20230921 | 094300 | 465681070 | 3275 | 3250 | 3275 | 3235 | 6680 |
| 619 | 20230921 | 094200 | 443948255 | 3255 | 3260 | 3260 | 3250 | 7533 |
| 620 | 20230921 | 094100 | 419443585 | 3260 | 3275 | 3280 | 3260 | 579 |
| 621 | 20230921 | 094000 | 417553930 | 3280 | 3280 | 3280 | 3280 | 0 |
| 622 | 20230921 | 093900 | 417553930 | 3280 | 3270 | 3285 | 3270 | 816 |
| 623 | 20230921 | 093800 | 414880405 | 3270 | 3270 | 3280 | 3260 | 1632 |
| 624 | 20230921 | 093700 | 409549770 | 3265 | 3270 | 3280 | 3265 | 928 |
| 625 | 20230921 | 093600 | 406518600 | 3280 | 3285 | 3290 | 3260 | 1436 |
| 626 | 20230921 | 093500 | 401827790 | 3290 | 3300 | 3300 | 3260 | 3625 |
| 627 | 20230921 | 093400 | 389981930 | 3310 | 3315 | 3315 | 3285 | 2137 |
| 628 | 20230921 | 093300 | 382937825 | 3315 | 3315 | 3315 | 3310 | 30 |
| 629 | 20230921 | 093200 | 382838475 | 3315 | 3290 | 3315 | 3290 | 3826 |
| 630 | 20230921 | 093100 | 370197385 | 3295 | 3295 | 3300 | 3290 | 148 |
| 631 | 20230921 | 093000 | 369709745 | 3300 | 3300 | 3300 | 3300 | 123 |
| 632 | 20230921 | 092900 | 369303845 | 3285 | 3305 | 3310 | 3285 | 1151 |
| 633 | 20230921 | 092800 | 365507570 | 3305 | 3305 | 3310 | 3300 | 39 |
| 634 | 20230921 | 092700 | 365378705 | 3310 | 3295 | 3310 | 3295 | 768 |
| 635 | 20230921 | 092600 | 362845020 | 3295 | 3300 | 3300 | 3295 | 111 |
| 636 | 20230921 | 092500 | 362479270 | 3300 | 3300 | 3305 | 3300 | 83 |
| 637 | 20230921 | 092400 | 362205365 | 3305 | 3310 | 3315 | 3305 | 232 |
| 638 | 20230921 | 092300 | 361437790 | 3310 | 3310 | 3315 | 3310 | 199 |
| 639 | 20230921 | 092200 | 360779075 | 3310 | 3315 | 3315 | 3305 | 163 |
| 640 | 20230921 | 092100 | 360239020 | 3305 | 3310 | 3315 | 3305 | 1572 |
| 641 | 20230921 | 092000 | 355030545 | 3310 | 3290 | 3310 | 3285 | 6117 |
| 642 | 20230921 | 091900 | 334905300 | 3290 | 3295 | 3305 | 3290 | 2771 |
| 643 | 20230921 | 091800 | 325779300 | 3295 | 3300 | 3300 | 3290 | 561 |
| 644 | 20230921 | 091700 | 323931000 | 3300 | 3285 | 3305 | 3285 | 409 |
| 645 | 20230921 | 091600 | 322586470 | 3285 | 3300 | 3305 | 3285 | 2419 |
| 646 | 20230921 | 091500 | 314632865 | 3305 | 3320 | 3320 | 3290 | 3493 |
| 647 | 20230921 | 091400 | 303086060 | 3320 | 3330 | 3330 | 3320 | 124 |
| 648 | 20230921 | 091300 | 302673780 | 3330 | 3320 | 3335 | 3310 | 2384 |
| 649 | 20230921 | 091200 | 294767360 | 3315 | 3315 | 3320 | 3310 | 847 |
| 650 | 20230921 | 091100 | 291959545 | 3315 | 3305 | 3315 | 3285 | 9988 |
| 651 | 20230921 | 091000 | 259026620 | 3310 | 3330 | 3330 | 3310 | 381 |
| 652 | 20230921 | 090900 | 257764915 | 3335 | 3350 | 3350 | 3320 | 11001 |
| 653 | 20230921 | 090800 | 221125795 | 3350 | 3365 | 3365 | 3345 | 1863 |
| 654 | 20230921 | 090700 | 214883485 | 3365 | 3355 | 3370 | 3355 | 66 |
| 655 | 20230921 | 090600 | 214661260 | 3370 | 3380 | 3380 | 3350 | 4021 |
| 656 | 20230921 | 090500 | 201149985 | 3380 | 3390 | 3390 | 3375 | 5056 |
| 657 | 20230921 | 090400 | 184048960 | 3390 | 3345 | 3455 | 3345 | 8216 |
| 658 | 20230921 | 090300 | 155979210 | 3340 | 3365 | 3370 | 3340 | 4466 |
| 659 | 20230921 | 090200 | 141019520 | 3370 | 3405 | 3405 | 3370 | 10605 |
| 660 | 20230921 | 090100 | 105167230 | 3405 | 3395 | 3485 | 3395 | 17374 |
| 661 | 20230921 | 090000 | 45375895 | 3400 | 3400 | 3400 | 3340 | 13360 |